Tour v452
GWW
GRAINGER W W INC
$1398.90 +0.00%
(7/27 18:37) ◀
|
Tuesday, July 28, 2026 (6:40pm)
January 2026
|
▶ (7/29 18:41)
◀ 7/28 18:40 ▶

Option Volume

Detail
ℹ
Current (07/28) 219
Calls: 77 (35%)
Puts: 142 (65%)
Prior (07/27) 327
Calls: 157 (48%)
Puts: 170 (52%)
Current vs Prior -33.03%
Calls: -50.96% (Calls)
Puts: -16.47% (Puts)
Prior 7-Day Total 1,699
Calls: 873 (51%)
Puts: 826 (49%)
Prior 7-Day Average 242
Calls: 124 (51%)
Puts: 118 (49%)
Current vs Prior 7-Day Avg -9.77%
Calls: -38.26%
Puts: +20.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.38M
Calls: $1.18M (85%)
Puts: $200.9K (15%)
Prior (07/27) $2.81M
Calls: $2.10M (75%)
Puts: $706.5K (25%)
Current vs Prior -50.66%
Calls: -43.62%
Puts: -71.56%
Prior 7-Day Total $14.04M
Calls: $9.71M (69%)
Puts: $4.33M (31%)
Prior 7-Day Average $2.01M
Calls: $1.39M (69%)
Puts: $618.9K (31%)
Current vs Prior 7-Day Avg -31.01%
Calls: -14.72%
Puts: -67.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.84
Prior (07/27) 1.08
Current vs Prior +70.31%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg +7.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 811
Calls: 608 (75%)
Puts: 203 (25%)
Prior (07/27) 802
Calls: 362 (45%)
Puts: 440 (55%)
Current vs Prior +1.12%
Prior 7-Day Total 3,930
Calls: 2,633 (67%)
Puts: 1,297 (33%)
Prior 7-Day Average 561
Calls: 376 (67%)
Puts: 185 (33%)
Current vs Prior 7-Day Avg +44.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.87% | 8.96%
Prior 6.92% | 9.16%
Current vs Prior -0.82% | -2.26%
Prior 7-Day Avg 7.36% | 9.47%
Current vs 7-Day Avg -6.70% | -5.42%
Prior 7-Day Eod 6.92% | 9.16%
Current vs 7-Day Eod -0.82% | -2.26%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Prior 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.18M) vs puts ($200.9K). Light premium activity with dollar volume down 51% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying. P/C ratio rising 70% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.51, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2142.2049.00$45.6014.9%20.5111
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 11, top 2)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2142.2049.00$45.6014.9%20.5111
$1420.00Aug 2132.2039.00$35.6019.1%20.435
$1500.00Aug 216.7014.70$10.7074.8%20.19--
$1430.00Aug 2127.1035.00$31.0525.4%10.4016
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 2118.7026.50$22.6034.5%20.2926
$1320.00Aug 2113.6021.70$17.6545.9%10.242
$1330.00Aug 2116.4023.90$20.1537.2%10.274

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 3.08, avg 2.14)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1430.00$1500.00Aug 21$20.35$49.65$20.352.44$1450.35
$1420.00$1430.00Aug 21$4.55$5.45$4.551.20$1424.55
$1400.00$1420.00Aug 21$10.00$10.00$10.001.00$1410.00
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1330.00Aug 21$2.45$7.55$2.453.08$1337.55
$1330.00$1320.00Aug 21$2.50$7.50$2.503.00$1327.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.00, avg 0.58)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1420.00Aug 21$10.00$10.00$10.001.00$1410.00
$1420.00$1430.00Aug 21$4.55$4.55$5.450.83$1424.55
$1430.00$1500.00Aug 21$20.35$20.35$49.650.41$1450.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1330.00$1320.00Aug 21$2.50$2.50$7.500.33$1327.50
$1340.00$1330.00Aug 21$2.45$2.45$7.550.32$1337.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.03% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1500.00$1320.00Aug 21$10.70$17.65$28.35$1291.65$1528.35
$1500.00$1330.00Aug 21$10.70$20.15$30.85$1299.15$1530.85
$1500.00$1340.00Aug 21$10.70$22.60$33.30$1306.70$1533.30
$1430.00$1320.00Aug 21$31.05$17.65$48.70$1271.30$1478.70
$1430.00$1330.00Aug 21$31.05$20.15$51.20$1278.80$1481.20
$1420.00$1320.00Aug 21$35.60$17.65$53.25$1266.75$1473.25
$1430.00$1340.00Aug 21$31.05$22.60$53.65$1286.35$1483.65
$1420.00$1330.00Aug 21$35.60$20.15$55.75$1274.25$1475.75
$1420.00$1340.00Aug 21$35.60$22.60$58.20$1281.80$1478.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.39, avg credit $14.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1320/13301420/1430Aug 21$7.05$2.952.39$1322.95$1427.05
1330/13401420/1430Aug 21$7.00$3.002.33$1333.00$1427.00
1320/13301400/1420Aug 21$12.50$7.501.67$1317.50$1412.50
1330/13401400/1420Aug 21$12.45$7.551.65$1327.55$1412.45
1320/13301430/1500Aug 21$22.85$47.150.48$1307.15$1452.85
1330/13401430/1500Aug 21$22.80$47.200.48$1317.20$1452.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $9.65, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1500.001:2Aug 21$9.65$60.35
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.02%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$42.200.510.1%3.02%3.10%211
$1420.00Aug 21$32.200.431.5%2.30%3.81%25
$1430.00Aug 21$27.100.402.2%1.94%4.16%116
$1500.00Aug 21$6.700.197.2%0.48%7.71%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 558 vol/day, 198 traded recently)

GWW averages only 558 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1300.00 03-19 call last traded $165.06 on 07/08 (now $199.30/$207.00) — try a limit near $199.30. Also watch the $1270.00 01-15 call last traded $171.30 on 07/07 (now $197.00/$205.10) — try a limit near $197.00; the $1320.00 03-19 call last traded $164.00 on 07/09 (now $186.20/$194.00) — try a limit near $186.20. Most tradeable put: the $1420.00 05-21 put last traded $156.90 on 07/22 (now $133.00/$139.00) — try a limit near $136.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$42.20$49.00$45.60$31.81 07/23$28.80–$54.15$42.2011
$1400.00Oct 16$72.00$81.00$76.50$65.80 07/09$56.35–$84.20$72.00--
$1400.00Dec 18$102.00$111.90$106.95$83.85 07/02$78.65–$113.85$102.00--
$1400.00Jan 15$114.50$122.00$118.25$103.60 07/24$87.75–$123.85$114.50--
$1400.00Mar 19$137.10$147.00$142.05$121.30 06/30$107.60–$146.90$137.10--
$1400.00May 21$158.00$165.00$161.50$142.83 06/30$126.00–$166.00$158.00--
$1390.00Aug 21$46.20$54.00$50.10$37.32 07/23$32.35–$59.60$46.20--
$1410.00Aug 21$37.20$44.00$40.60$27.80 07/23$25.45–$49.30$37.20--
$1380.00Aug 21$51.90$60.00$55.95$42.02 07/23$37.50–$65.50$51.90--
$1380.00Oct 16$85.00$91.00$88.00$70.70 07/08$66.10–$95.00$85.00--
$1380.00Dec 18$113.00$122.90$117.95$77.50 06/17$87.55–$125.40$113.00--
$1380.00Jan 15$125.90$132.90$129.40$123.70 07/10$97.55–$135.50$125.90--
$1380.00Mar 19$149.60$157.00$153.30$118.90 07/02$117.15–$158.45$149.60--
$1420.00Aug 21$32.20$39.00$35.60$23.80 07/23$22.30–$44.45$32.205
$1420.00Oct 16$61.60$71.00$66.30$69.90 07/13$48.70–$73.05$66.30--
$1420.00Dec 18$91.00$100.90$95.95$75.25 07/02$70.65–$102.95$91.00--
$1420.00Jan 15$103.70$110.90$107.30$87.70 07/23$79.60–$112.90$103.70--
$1420.00Mar 19$126.10$136.00$131.05$89.90 06/09$98.50–$136.15$126.10--
$1420.00May 21$147.00$155.00$151.00$102.30 06/11$117.00–$155.00$147.00--
$1370.00Aug 21$57.90$67.00$62.45$42.70 07/22$41.95–$71.30$57.90--
$1370.00Jan 15$130.80$139.00$134.90$129.00 07/10$103.05–$141.50$130.8029
$1430.00Aug 21$27.10$35.00$31.05$19.40 07/23$19.25–$40.10$27.1016
$1360.00Aug 21$64.50$73.00$68.75$45.10 07/21$46.65–$78.20$64.50--
$1360.00Oct 16$96.30$104.00$100.15$82.00 07/23$73.90–$106.30$96.3026
$1360.00Dec 18$125.00$134.90$129.95$103.70 06/29$97.50–$137.30$125.00--
$1360.00Jan 15$137.00$145.00$141.00$127.00 07/14$107.55–$147.50$137.00109
$1360.00Mar 19$161.30$169.00$165.15$140.60 07/09$127.05–$169.85$161.3016
$1360.00May 21$180.00$190.00$185.00$127.25 06/12$146.00–$189.00$180.00--
$1360.00Dec 17$239.00$249.00$244.00$212.10 07/07$201.00–$248.00$239.00--
$1440.00Aug 21$23.80$31.00$27.40$13.60 07/23$16.85–$36.00$23.80--
$1440.00Oct 16$51.70$61.00$56.35$50.70 07/14$41.30–$63.20$51.70--
$1440.00Dec 18$81.00$91.00$86.00$72.40 06/29$63.05–$92.90$81.00--
$1440.00Jan 15$94.10$101.00$97.55$77.10 07/07$71.40–$102.75$94.10--
$1440.00Mar 19$116.00$125.00$120.50$89.10 06/24$91.20–$125.00$116.00--
$1350.00Aug 21$71.30$79.00$75.15$67.26 06/22$52.25–$84.15$71.30--
$1350.00Jan 15$143.10$151.00$147.05$142.02 07/13$112.60–$153.60$143.10--
$1450.00Aug 21$18.30$28.00$23.15$14.30 07/23$14.15–$32.00$18.30--
$1450.00Sep 18$34.50$43.00$38.75$40.00 07/21$27.45–$45.65$38.75--
$1450.00Dec 17$190.00$200.00$195.00$165.00 06/26$158.00–$198.00$190.00--
$1340.00Aug 21$78.40$86.00$82.20$92.67 07/14$57.80–$91.15$82.20--
$1340.00Oct 16$109.50$117.00$113.25$93.30 07/06$85.00–$120.30$109.50--
$1340.00Dec 18$138.00$148.00$143.00$138.90 07/13$108.05–$149.40$138.90--
$1340.00Jan 15$149.00$158.00$153.50$133.70 07/15$117.30–$158.75$149.00--
$1340.00Mar 19$173.60$181.00$177.30$170.10 07/13$137.00–$182.40$173.6013
$1340.00Jun 17$200.00$210.00$205.00$176.70 07/01$164.00–$209.00$200.00--
$1460.00Aug 21$15.20$25.00$20.10$13.20 07/23$12.30–$29.10$15.20--
$1460.00Oct 16$43.70$53.00$48.35$51.90 07/13$34.55–$54.95$48.35--
$1460.00Dec 18$72.00$81.90$76.95$71.30 07/14$56.50–$83.70$72.00--
$1460.00Jan 15$84.60$91.00$87.80$74.40 07/01$63.80–$93.40$84.6096
$1460.00Mar 19$106.00$115.00$110.50$109.30 07/17$83.00–$115.25$109.30--
$1460.00May 21$125.00$135.00$130.00$83.56 06/15$99.50–$135.00$125.00--
$1330.00Aug 21$86.00$93.00$89.50$69.30 06/18$63.85–$97.90$86.00--
$1330.00Jan 15$156.00$165.00$160.50$140.52 07/15$122.60–$165.40$156.00--
$1320.00Oct 16$122.00$132.00$127.00$76.73 06/12$95.95–$134.05$122.00--
$1320.00Dec 18$151.00$161.00$156.00$160.30 07/16$119.00–$162.55$156.00--
$1320.00Jan 15$162.10$171.90$167.00$146.80 07/15$128.50–$171.65$162.10--
$1320.00Mar 19$186.20$194.00$190.10$164.00 07/09$148.00–$195.20$186.20103
$1480.00Aug 21$11.00$17.60$14.30$10.00 07/23$8.90–$22.30$11.00--
$1480.00Oct 16$35.80$45.00$40.40$44.90 07/13$28.95–$46.95$40.40--
$1480.00Dec 18$64.00$73.60$68.80$57.50 06/29$50.65–$75.35$64.00--
$1480.00Jan 15$75.70$82.90$79.30$39.70 06/03$56.70–$84.35$75.701
$1480.00Mar 19$96.80$106.00$101.40$88.80 07/09$75.35–$105.90$96.80--
$1310.00Jan 15$169.00$178.00$173.50$133.90 07/08$134.25–$179.55$169.00--
$1300.00Aug 21$108.30$118.00$113.15$100.00 07/09$81.80–$121.60$108.30--
$1300.00Oct 16$136.10$146.00$141.05$115.00 07/23$106.85–$148.25$136.10--
$1300.00Dec 18$165.00$175.00$170.00$147.60 07/23$130.90–$176.10$165.00--
$1300.00Jan 15$176.00$186.00$181.00$173.50 07/10$140.50–$186.45$176.00--
$1300.00Mar 19$199.30$207.00$203.15$165.06 07/08$159.50–$208.20$199.308
$1300.00May 21$218.00$228.00$223.00$177.00 06/10$179.00–$227.00$218.00--
$1500.00Aug 21$6.70$14.70$10.70$7.20 07/23$6.45–$17.10$7.20--
$1500.00Oct 16$29.20$39.00$34.10$38.50 07/13$24.45–$39.95$34.10--
$1500.00Dec 18$56.00$65.90$60.95$56.20 07/14$45.55–$67.40$56.20--
$1500.00Jan 15$67.50$75.00$71.25$60.20 07/09$51.85–$76.10$67.50--
$1500.00Mar 19$88.30$97.50$92.90$96.10 07/13$68.85–$97.70$92.90--
$1500.00May 21$107.00$115.00$111.00$92.50 07/22$84.00–$116.00$107.00--
$1500.00Jul 16$121.00$131.00$126.00$116.00 07/16$97.50–$130.00$121.00--
$1290.00Jan 15$183.00$192.00$187.50$156.40 07/07$146.50–$193.45$183.00--
$1510.00Sep 18$15.70$25.00$20.35$13.70 07/22$13.10–$25.75$15.70--
$1280.00Oct 16$151.00$161.00$156.00$162.50 07/17$119.60–$163.00$156.00--
$1280.00Jan 15$190.00$198.00$194.00$164.90 07/07$152.50–$200.40$190.00--
$1280.00Mar 19$213.00$220.30$216.65--$216.35–$216.65$213.0015
$1520.00Aug 21$3.30$10.60$6.95$9.50 07/09$5.10–$12.80$6.95--
$1520.00Oct 16$23.50$33.00$28.25$33.10 07/13$20.50–$33.95$28.25--
$1520.00Dec 18$49.30$59.00$54.15$41.40 07/06$41.00–$60.35$49.30--
$1520.00Jan 15$60.60$67.00$63.80$48.10 06/29$45.45–$68.20$60.60--
$1520.00Mar 19$80.10$89.00$84.55$59.43 06/23$61.60–$89.10$80.10--
$1520.00May 21$99.00$107.00$103.00$86.90 07/23$77.50–$107.00$99.0016
$1520.00Jul 16$112.00$122.00$117.00$89.08 07/06$90.00–$121.00$112.00--
$1270.00Aug 21$133.30$143.00$138.15$104.95 07/01$102.60–$146.35$133.30--
$1270.00Oct 16$159.00$169.00$164.00$95.80 06/05$126.10–$170.15$159.00--
$1270.00Jan 15$197.00$205.10$201.05$171.30 07/07$158.90–$207.65$197.001
$1270.00May 21$238.00$248.00$243.00$132.83 06/01$197.00–$247.00$238.00--
$1260.00Aug 21$143.00$152.00$147.50$112.40 07/01$110.15–$155.15$143.00--
$1260.00Oct 16$167.00$177.00$172.00$142.40 06/26$132.60–$177.40$167.00--
$1260.00Dec 18$194.00$204.00$199.00$173.20 06/30$156.00–$204.65$194.00--
$1260.00Jan 15$205.00$212.30$208.65$193.00 07/21$165.50–$214.75$205.00--
$1260.00Mar 19$227.00$234.30$230.65--$230.60–$230.65$227.0046
$1250.00Oct 16$175.00$185.00$180.00$176.70 07/13$139.50–$185.85$176.70--
$1240.00Oct 16$184.30$191.00$187.65$161.64 07/15$146.50–$193.65$184.30--
$1240.00Dec 18$209.00$219.00$214.00$137.60 06/05$170.00–$219.95$209.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$41.90$50.00$45.95$55.20 07/16$45.95–$87.65$45.95--
$1400.00Oct 16$64.40$73.00$68.70$82.20 07/13$68.70–$104.20$68.70--
$1400.00Dec 18$85.60$95.00$90.30$108.60 06/29$90.30–$120.15$90.30--
$1400.00Mar 19$109.10$119.00$114.05$142.40 06/23$114.05–$137.30$114.05--
$1400.00Dec 17$155.00$165.00$160.00$173.00 07/14$160.00–$179.00$160.00--
$1390.00Aug 21$37.10$44.00$40.55$48.50 07/16$40.55–$81.65$40.55--
$1390.00Sep 18$48.70$58.00$53.35$57.09 07/16$53.35–$77.90$53.35--
$1410.00Aug 21$46.90$54.00$50.45$53.00 07/17$50.45–$93.70$50.45--
$1380.00Aug 21$31.90$41.00$36.45$67.00 07/01$36.45–$75.25$36.45--
$1380.00Oct 16$56.80$64.00$60.40$73.20 07/13$60.40–$94.70$60.40--
$1380.00Dec 18$77.40$87.00$82.20$96.39 07/10$82.20–$109.05$82.20--
$1380.00Jan 15$85.60$91.90$88.75$113.30 06/16$88.75–$113.80$88.75--
$1380.00Mar 19$102.70$108.70$105.70$109.30 06/30$105.70–$126.50$105.70--
$1380.00May 21$113.00$122.00$117.50$137.20 07/22$117.50–$138.00$117.50--
$1420.00Aug 21$52.50$59.70$56.10$67.00 07/17$56.10–$101.70$56.10--
$1420.00Oct 16$73.30$82.00$77.65$94.40 07/13$77.65–$117.05$77.65--
$1420.00Jan 15$103.80$110.90$107.35$139.20 06/17$107.35–$135.95$107.351
$1420.00Mar 19$117.40$127.00$122.20$142.00 07/22$122.20–$148.45$122.20--
$1420.00May 21$133.00$139.00$136.00$156.90 07/22$135.00–$159.00$136.005
$1370.00Aug 21$28.00$37.00$32.50$65.90 06/22$32.50–$69.70$32.50--
$1430.00Aug 21$58.30$65.00$61.65$86.00 07/23$61.65–$108.85$61.65--
$1360.00Aug 21$24.20$33.00$28.60$49.60 07/21$28.60–$63.95$28.60--
$1360.00Oct 16$48.50$56.00$52.25$65.50 07/13$52.25–$83.85$52.25--
$1360.00Dec 18$69.90$79.00$74.45$89.20 06/29$74.45–$98.70$74.45--
$1360.00Mar 19$94.50$100.70$97.60$111.20 07/09$97.60–$116.25$97.60--
$1360.00May 21$105.00$114.00$109.50$136.00 06/11$109.50–$129.00$109.50--
$1440.00Oct 16$84.00$93.00$88.50$129.80 06/18$88.50–$130.80$88.50--
$1440.00Jan 15$114.10$120.00$117.05$137.00 06/18$117.05–$148.20$117.053
$1440.00Mar 19$127.40$137.00$132.20$158.10 07/21$132.20–$160.35$132.20--
$1440.00Dec 17$173.00$182.00$177.50$197.60 06/23$177.50–$199.00$177.50--
$1350.00Aug 21$21.70$29.40$25.55$40.78 07/20$25.55–$58.95$25.55--
$1450.00Aug 21$70.80$78.60$74.70$85.50 07/20$74.65–$124.00$74.70--
$1450.00Dec 17$177.00$187.00$182.00$199.60 06/24$182.00–$204.00$182.00--
$1340.00Aug 21$18.70$26.50$22.60$39.60 07/22$22.60–$53.95$22.6026
$1340.00Oct 16$41.70$48.30$45.00$59.20 07/13$45.00–$73.90$45.00--
$1340.00Dec 18$62.80$72.00$67.40$77.90 06/25$67.40–$89.65$67.40--
$1340.00Jan 15$69.20$78.00$73.60$87.30 07/14$73.60–$94.30$73.60--
$1340.00Mar 19$87.10$93.30$90.20$102.50 07/09$90.20–$107.00$90.20--
$1340.00May 21$98.00$107.00$102.50$121.50 06/12$102.50–$120.00$102.50--
$1340.00Jun 17$102.00$111.00$106.50$114.50 07/01$106.50–$123.00$106.50--
$1340.00Oct 15$121.00$131.00$126.00$124.00 06/25$126.00–$142.00$124.00--
$1460.00Dec 18$116.10$126.00$121.05$173.10 06/11$121.05–$158.00$121.05--
$1460.00Mar 19$138.50$147.00$142.75$170.40 07/21$142.75–$172.45$142.75--
$1460.00May 21$149.00$159.00$154.00$157.20 07/16$154.00–$182.00$154.00--
$1460.00Jun 17$152.00$162.00$157.00$185.70 07/06$157.00–$185.00$157.00--
$1330.00Aug 21$16.40$23.90$20.15$37.40 07/21$19.95–$49.05$20.154
$1330.00Jan 15$66.10$74.10$70.10$104.50 06/05$70.10–$89.70$70.10--
$1320.00Aug 21$13.60$21.70$17.65$24.24 07/17$17.55–$44.75$17.652
$1320.00Oct 16$34.20$43.00$38.60$42.60 07/14$38.60–$64.85$38.60--
$1320.00Dec 18$56.20$65.00$60.60$76.00 07/15$60.60–$80.60$60.60--
$1320.00Mar 19$80.40$86.40$83.40$96.40 07/02$83.40–$98.65$83.40--
$1480.00Dec 18$128.10$137.00$132.55$155.10 06/22$132.55–$172.00$132.55--
$1480.00Jan 15$135.50$142.70$139.10$145.90 07/17$139.10–$175.50$139.10--
$1480.00Mar 19$148.70$158.00$153.35$159.00 07/20$153.35–$185.65$153.35--
$1480.00Dec 17$192.00$202.00$197.00$215.10 06/24$197.00–$221.00$197.00--
$1310.00Sep 18$21.60$31.00$26.30$29.00 07/16$26.30–$41.50$26.30--
$1310.00Jan 15$59.50$68.50$64.00$74.70 07/21$64.00–$81.65$64.00--
$1300.00Aug 21$8.90$18.00$13.45$19.48 07/20$13.45–$36.60$13.45--
$1300.00Oct 16$28.40$38.00$33.20$44.70 07/13$33.20–$56.75$33.20--
$1300.00Dec 18$50.30$59.00$54.65$60.78 07/13$54.65–$72.55$54.65--
$1300.00Aug 20$99.00$109.00$104.00$114.70 07/20$104.00–$118.00$104.00--
$1500.00Dec 18$140.00$150.00$145.00$221.30 06/04$145.00–$186.50$145.00--
$1500.00Mar 19$159.80$169.00$164.40$170.60 07/20$164.40–$199.00$164.40--
$1500.00May 21$171.00$180.00$175.50$206.50 07/22$175.50–$207.00$175.50--
$1500.00Dec 17$202.00$212.00$207.00$226.00 06/24$207.00–$232.00$207.00--
$1290.00Aug 21$7.40$16.00$11.70$16.72 07/16$11.70–$33.15$11.70--
$1280.00Aug 21$5.40$15.00$10.20$15.70 07/14$10.20–$29.85$10.20--
$1280.00Oct 16$24.90$32.30$28.60$42.00 07/22$28.60–$49.35$28.60--
$1280.00Dec 18$44.70$54.00$49.35$60.80 07/21$49.35–$65.50$49.35--
$1280.00Jan 15$51.80$58.30$55.05$64.20 07/21$55.05–$70.25$55.05--
$1520.00Jan 15$160.90$167.60$164.25$167.60 07/17$163.85–$204.75$164.25--
$1520.00Mar 19$172.00$181.00$176.50$186.70 07/20$176.50–$213.55$176.50--
$1520.00May 21$183.00$192.00$187.50$209.20 07/20$187.00–$221.00$187.50--
$1270.00Aug 21$6.00$13.00$9.50$18.40 07/22$9.50–$27.30$9.50--
$1270.00Sep 18$13.30$23.00$18.15$30.30 07/22$18.15–$28.80$18.15--
$1270.00Oct 16$21.60$31.00$26.30$28.90 07/16$26.30–$46.05$26.30--
$1270.00Jan 15$49.10$55.70$52.40$62.30 07/21$52.40–$66.55$52.40--
$1260.00Aug 21$3.40$13.00$8.20$17.30 07/21$8.20–$24.20$8.20--
$1260.00Oct 16$19.30$29.00$24.15$26.90 07/16$24.15–$42.90$24.15--
$1260.00Dec 18$39.70$49.00$44.35$54.60 07/21$44.30–$58.50$44.35--
$1260.00Jan 15$47.00$53.10$50.05$59.40 07/21$49.95–$63.55$50.05--
$1260.00Dec 17$104.00$114.00$109.00$115.40 07/07$109.00–$122.00$109.00--
$1540.00Mar 19$184.10$194.00$189.05$199.80 07/20$189.05–$228.00$189.05--
$1250.00Aug 21$3.70$11.00$7.35$12.00 07/24$7.35–$21.50$7.35--
$1250.00Sep 18$12.30$18.30$15.30$20.10 07/24$15.30–$24.30$15.30--
$1250.00Oct 16$17.70$27.00$22.35$25.10 07/16$22.35–$39.85$22.35--
$1240.00Aug 21$1.35$11.00$6.18$24.40 06/23$6.18–$19.40$6.18--
$1240.00Oct 16$16.20$24.80$20.50$22.70 07/16$20.50–$35.45$20.50--
$1240.00Dec 18$35.00$44.00$39.50$48.90 07/21$39.50–$52.30$39.50--
$1240.00Jan 15$40.40$49.20$44.80$53.40 07/21$44.80–$57.30$44.80--
$1240.00Dec 17$98.00$108.00$103.00$109.00 07/07$102.95–$115.00$103.00--
$1230.00Aug 21$0.40$10.00$5.20$8.00 07/24$5.20–$17.35$5.20--
$1230.00Oct 16$14.50$23.00$18.75$20.80 07/16$18.75–$32.60$18.7515
$1230.00Jan 15$38.10$46.90$42.50$51.90 07/14$42.50–$54.30$42.50--
$1220.00Aug 21$0.10$10.00$5.05$6.25 07/16$4.90–$15.25$5.05--
$1220.00Oct 16$12.90$21.80$17.35$19.70 07/16$17.30–$30.30$17.3524
$1220.00Dec 18$30.70$40.00$35.35$42.30 07/21$35.35–$46.80$35.35--
$1220.00Mar 19$51.50$58.50$55.00$59.44 06/17$55.00–$65.20$55.00--
$1210.00Aug 21$0.30$9.00$4.65$5.50 07/24$4.65–$13.80$4.65--
$1210.00Oct 16$11.70$20.00$15.85$17.70 07/16$15.85–$27.70$15.856

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 77
Total Puts 142
Put/Call Ratio 1.84
Net Difference -65

Prior's Put/Call Breakdown

Total Calls 157
Total Puts 170
Put/Call Ratio 1.08
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 873
Total Puts 826
Average Put/Call Ratio 1.71
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All