Tour v456
GWW
GRAINGER W W INC
$1358.92 -2.86%
(7/28 18:40) ◀
|
Wednesday, July 29, 2026 (6:41pm)
January 2026
|
▶
◀ 7/29 18:41

Option Volume

Detail
ℹ
Current (07/29) 282
Calls: 159 (56%)
Puts: 123 (44%)
Prior (07/28) 219
Calls: 77 (35%)
Puts: 142 (65%)
Current vs Prior +28.77%
Calls: +106.49% (Calls)
Puts: -13.38% (Puts)
Prior 7-Day Total 1,383
Calls: 599 (43%)
Puts: 784 (57%)
Prior 7-Day Average 197
Calls: 85 (43%)
Puts: 112 (57%)
Current vs Prior 7-Day Avg +42.73%
Calls: +85.81%
Puts: +9.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.24M
Calls: $671.9K (54%)
Puts: $572.1K (46%)
Prior (07/28) $1.38M
Calls: $1.18M (85%)
Puts: $200.9K (15%)
Current vs Prior -10.13%
Calls: -43.22%
Puts: +184.72%
Prior 7-Day Total $8.99M
Calls: $4.98M (55%)
Puts: $4.01M (45%)
Prior 7-Day Average $1.28M
Calls: $711.4K (55%)
Puts: $572.7K (45%)
Current vs Prior 7-Day Avg -3.12%
Calls: -5.55%
Puts: -0.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.77
Prior (07/28) 1.84
Current vs Prior -58.05%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -59.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 614
Calls: 571 (93%)
Puts: 43 (7%)
Prior (07/28) 811
Calls: 608 (75%)
Puts: 203 (25%)
Current vs Prior -24.29%
Prior 7-Day Total 2,740
Calls: 1,844 (67%)
Puts: 896 (33%)
Prior 7-Day Average 391
Calls: 263 (67%)
Puts: 128 (33%)
Current vs Prior 7-Day Avg +56.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.13% | 9.27%
Prior 6.87% | 8.96%
Current vs Prior +3.91% | +3.52%
Prior 7-Day Avg 7.25% | 9.37%
Current vs 7-Day Avg -1.53% | -1.05%
Prior 7-Day Eod 6.87% | 8.96%
Current vs 7-Day Eod +3.91% | +3.52%
Sentiment BEARISH

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

P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (571 calls vs 43 puts) suggests bullish positioning. Declining open interest (down 24%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 3 of results (avg 6.0%, best 4.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21164.20171.00$167.604.1%10.90--
$1210.00Aug 21154.80162.00$158.404.5%10.89--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 2170.0077.00$73.509.5%10.65--

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. 6 found (avg delta 0.69, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21164.20171.00$167.604.1%10.90--
$1210.00Aug 21154.80162.00$158.404.5%10.89--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 2170.0077.00$73.509.5%10.65--
$1400.00Aug 2164.3071.60$67.9510.7%50.625
$1380.00Aug 2151.7059.00$55.3513.2%50.562
$1370.00Aug 2146.4053.90$50.1515.0%50.521

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 143, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1580.00Aug 210.004.80$2.40200.0%650.0510
$1600.00Aug 210.056.40$3.23196.6%300.0612
$1380.00Aug 2132.7041.00$36.8522.5%70.447
$1400.00Aug 2126.2032.20$29.2020.5%70.3812
$1370.00Aug 2137.7046.00$41.8519.8%50.483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 210.004.80$2.40200.0%90.043
$1370.00Aug 2146.4053.90$50.1515.0%50.521
$1380.00Aug 2151.7059.00$55.3513.2%50.562
$1400.00Aug 2164.3071.60$67.9510.7%50.625
$1410.00Aug 2170.0077.00$73.509.5%10.65--

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. 9 found (best R:R 22.88, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1580.00Aug 21$3.35$76.65$3.3522.88$1503.35
$1410.00$1500.00Aug 21$20.25$69.75$20.253.44$1430.25
$1400.00$1410.00Aug 21$3.20$6.80$3.202.13$1403.20
$1380.00$1400.00Aug 21$7.65$12.35$7.651.61$1387.65
$1370.00$1380.00Aug 21$5.00$5.00$5.001.00$1375.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1370.00$1100.00Aug 21$47.75$222.25$47.754.65$1322.25
$1380.00$1370.00Aug 21$5.20$4.80$5.200.92$1374.80
$1410.00$1400.00Aug 21$5.55$4.45$5.550.80$1404.45
$1400.00$1380.00Aug 21$12.60$7.40$12.600.59$1387.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 11.50, avg 1.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1210.00Aug 21$9.20$9.20$0.8011.50$1209.20
$1210.00$1370.00Aug 21$116.55$116.55$43.452.68$1326.55
$1370.00$1380.00Aug 21$5.00$5.00$5.001.00$1375.00
$1380.00$1400.00Aug 21$7.65$7.65$12.350.62$1387.65
$1400.00$1410.00Aug 21$3.20$3.20$6.800.47$1403.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Aug 21$12.60$12.60$7.401.70$1387.40
$1410.00$1400.00Aug 21$5.55$5.55$4.451.25$1404.45
$1380.00$1370.00Aug 21$5.20$5.20$4.801.08$1374.80
$1370.00$1100.00Aug 21$47.75$47.75$222.250.21$1322.25

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. 4 found (cheapest 6.77% of stock, avg 7.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1370.00Aug 21$41.85$50.15$92.00$1278.00$1462.006.77%
$1380.00Aug 21$36.85$55.35$92.20$1287.80$1472.206.78%
$1400.00Aug 21$29.20$67.95$97.15$1302.85$1497.157.15%
$1410.00Aug 21$26.00$73.50$99.50$1310.50$1509.507.32%

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

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 5.25, avg credit $32.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1370/13801400/1410Aug 21$8.40$1.605.25$1371.60$1408.40
1380/14001410/1500Aug 21$32.85$57.150.57$1367.15$1442.85
1370/13801410/1500Aug 21$25.45$64.550.39$1354.55$1435.45
1100/13701410/1500Aug 21$68.00$202.000.34$1302.00$1478.00
1100/13701380/1400Aug 21$55.40$214.600.26$1314.60$1435.40
1380/14001500/1580Aug 21$15.95$64.050.25$1384.05$1515.95
1100/13701400/1410Aug 21$50.95$219.050.23$1319.05$1450.95
1100/13701500/1580Aug 21$51.10$218.900.23$1318.90$1551.10
1400/14101500/1580Aug 21$8.90$71.100.13$1401.10$1508.90
1370/13801500/1580Aug 21$8.55$71.450.12$1371.45$1508.55

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. 5 found (best net $-4.06, 1 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1580.00$1600.001:2Aug 21-$4.06$15.94
$1210.00$1370.001:2Aug 21$74.70$85.30
$1500.00$1580.001:2Aug 21$0.95$79.05
$1410.00$1500.001:2Aug 21$14.50$75.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1370.00$1100.001:2Aug 21$45.35$224.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.77%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1370.00Aug 21$37.700.480.8%2.77%3.59%53
$1380.00Aug 21$32.700.441.6%2.41%3.96%77
$1400.00Aug 21$26.200.383.0%1.93%4.95%712
$1410.00Aug 21$23.000.353.8%1.69%5.45%17
$1500.00Aug 21$2.100.1110.4%0.15%10.54%156

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, 197 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 $1330.00 01-15 call last traded $140.52 on 07/15 (now $131.00/$138.00) — try a limit near $134.50. Also watch the $1340.00 01-15 call last traded $133.70 on 07/15 (now $125.00/$132.20) — try a limit near $128.60; the $1350.00 01-15 call last traded $142.02 on 07/13 (now $119.30/$126.60) — try a limit near $122.95. Most tradeable put: the $1400.00 08-21 put last traded $55.20 on 07/16 (now $64.30/$71.60) — try a limit near $64.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$42.50$51.00$46.75$45.10 07/21$46.65–$78.20$45.10--
$1360.00Oct 16$74.90$80.70$77.80$82.00 07/23$73.90–$106.30$77.80--
$1360.00Dec 18$102.00$110.90$106.45$103.70 06/29$97.50–$137.30$103.70--
$1360.00Jan 15$114.00$121.00$117.50$127.00 07/14$107.55–$147.50$117.50--
$1360.00Mar 19$137.00$143.70$140.35$140.60 07/09$127.05–$169.85$140.35--
$1360.00May 21$155.00$165.00$160.00$127.25 06/12$146.00–$189.00$155.00--
$1360.00Dec 17$213.00$223.00$218.00$212.10 07/07$201.00–$248.00$213.00--
$1350.00Aug 21$47.60$56.00$51.80$67.26 06/22$51.80–$84.15$51.80--
$1350.00Jan 15$119.30$126.60$122.95$142.02 07/13$112.60–$153.60$122.9512
$1370.00Aug 21$37.70$46.00$41.85$42.70 07/22$41.85–$71.30$41.853
$1370.00Jan 15$108.30$114.10$111.20$129.00 07/10$103.05–$141.50$111.20--
$1340.00Aug 21$53.20$62.60$57.90$92.67 07/14$57.80–$91.15$57.90--
$1340.00Oct 16$84.90$94.00$89.45$93.30 07/06$85.00–$120.30$89.45--
$1340.00Dec 18$113.00$122.90$117.95$138.90 07/13$108.05–$149.40$117.95--
$1340.00Jan 15$125.00$132.20$128.60$133.70 07/15$117.30–$158.75$128.60123
$1340.00Mar 19$149.00$155.10$152.05$170.10 07/13$137.00–$182.40$152.05--
$1340.00Jun 17$174.00$184.00$179.00$176.70 07/01$164.00–$209.00$176.70--
$1380.00Aug 21$32.70$41.00$36.85$42.02 07/23$36.85–$65.50$36.857
$1380.00Oct 16$63.00$71.80$67.40$70.70 07/08$66.10–$95.00$67.40--
$1380.00Dec 18$91.00$100.10$95.55$77.50 06/17$87.55–$125.40$91.00--
$1380.00Jan 15$103.00$108.90$105.95$123.70 07/10$97.55–$135.50$105.95--
$1380.00Mar 19$125.00$134.00$129.50$118.90 07/02$117.15–$158.45$125.00--
$1330.00Aug 21$59.30$68.50$63.90$69.30 06/18$63.85–$97.90$63.90--
$1330.00Jan 15$131.00$138.00$134.50$140.52 07/15$122.60–$165.40$134.503
$1390.00Aug 21$31.30$36.20$33.75$37.32 07/23$32.35–$59.60$33.75--
$1320.00Oct 16$97.20$105.00$101.10$76.73 06/12$95.95–$134.05$97.20--
$1320.00Dec 18$125.00$135.00$130.00$160.30 07/16$119.00–$162.55$130.00--
$1320.00Jan 15$137.00$144.00$140.50$146.80 07/15$128.50–$171.65$140.50--
$1320.00Mar 19$159.80$167.00$163.40$164.00 07/09$148.00–$195.20$163.40--
$1400.00Aug 21$26.20$32.20$29.20$31.81 07/23$28.80–$54.15$29.2012
$1400.00Oct 16$53.30$62.00$57.65$65.80 07/09$56.35–$84.20$57.65--
$1400.00Dec 18$81.00$90.00$85.50$83.85 07/02$78.65–$113.85$83.85--
$1400.00Jan 15$93.00$99.80$96.40$103.60 07/24$87.75–$123.85$96.4098
$1400.00Mar 19$114.10$124.00$119.05$121.30 06/30$107.60–$146.90$119.05--
$1400.00May 21$133.00$143.00$138.00$142.83 06/30$126.00–$166.00$138.00--
$1310.00Jan 15$142.00$150.40$146.20$133.90 07/08$134.25–$179.55$142.00--
$1410.00Aug 21$23.00$29.00$26.00$27.80 07/23$25.45–$49.30$26.007
$1300.00Aug 21$79.70$88.00$83.85$100.00 07/09$81.80–$121.60$83.85--
$1300.00Oct 16$110.20$119.00$114.60$115.00 07/23$106.85–$148.25$114.60--
$1300.00Dec 18$137.00$147.00$142.00$147.60 07/23$130.90–$176.10$142.00--
$1300.00Jan 15$148.00$156.50$152.25$173.50 07/10$140.50–$186.45$152.25--
$1300.00Mar 19$172.00$179.10$175.55$165.06 07/08$159.50–$208.20$172.00--
$1300.00May 21$190.00$200.00$195.00$177.00 06/10$179.00–$227.00$190.00--
$1420.00Aug 21$18.00$26.00$22.00$23.80 07/23$22.00–$44.45$22.00--
$1420.00Oct 16$44.60$53.00$48.80$69.90 07/13$48.70–$73.05$48.80--
$1420.00Dec 18$72.10$81.30$76.70$75.25 07/02$70.65–$102.95$75.25--
$1420.00Jan 15$83.80$90.40$87.10$87.70 07/23$79.60–$112.90$87.10--
$1420.00Mar 19$104.40$114.00$109.20$89.90 06/09$98.50–$136.15$104.40--
$1420.00May 21$123.00$133.00$128.00$102.30 06/11$117.00–$155.00$123.00--
$1290.00Jan 15$155.00$163.50$159.25$156.40 07/07$146.50–$193.45$156.40--
$1430.00Aug 21$14.30$22.60$18.45$19.40 07/23$18.45–$40.10$18.45--
$1280.00Oct 16$124.00$133.00$128.50$162.50 07/17$119.60–$163.00$128.50--
$1280.00Jan 15$162.00$169.50$165.75$164.90 07/07$152.50–$200.40$164.90--
$1440.00Aug 21$11.00$20.70$15.85$13.60 07/23$15.85–$36.00$13.60--
$1440.00Oct 16$37.70$44.40$41.05$50.70 07/14$41.05–$63.20$41.05--
$1440.00Dec 18$64.00$73.00$68.50$72.40 06/29$63.05–$92.90$68.50--
$1440.00Jan 15$74.70$82.00$78.35$77.10 07/07$71.40–$102.75$77.10--
$1440.00Mar 19$95.30$105.00$100.15$89.10 06/24$91.20–$125.00$95.30--
$1270.00Aug 21$102.80$112.00$107.40$104.95 07/01$102.60–$146.35$104.95--
$1270.00Oct 16$131.30$139.00$135.15$95.80 06/05$126.10–$170.15$131.30--
$1270.00Jan 15$168.50$176.40$172.45$171.30 07/07$158.90–$207.65$171.30--
$1270.00May 21$209.00$219.00$214.00$132.83 06/01$197.00–$247.00$209.00--
$1450.00Aug 21$9.90$18.20$14.05$14.30 07/23$14.05–$32.00$14.05--
$1450.00Sep 18$22.60$29.90$26.25$40.00 07/21$26.25–$45.65$26.25--
$1450.00Dec 17$166.00$176.00$171.00$165.00 06/26$158.00–$198.00$166.00--
$1260.00Aug 21$110.90$120.00$115.45$112.40 07/01$110.15–$155.15$112.40--
$1260.00Oct 16$138.70$146.00$142.35$142.40 06/26$132.60–$177.40$142.35--
$1260.00Dec 18$165.00$175.00$170.00$173.20 06/30$156.00–$204.65$170.00--
$1260.00Jan 15$175.70$182.90$179.30$193.00 07/21$165.50–$214.75$179.30--
$1460.00Aug 21$7.00$16.10$11.55$13.20 07/23$11.55–$29.10$11.55--
$1460.00Oct 16$30.80$38.00$34.40$51.90 07/13$34.40–$54.95$34.40--
$1460.00Dec 18$56.50$65.00$60.75$71.30 07/14$56.50–$83.70$60.75--
$1460.00Jan 15$67.70$73.60$70.65$74.40 07/01$63.80–$93.40$70.65--
$1460.00Mar 19$86.80$96.00$91.40$109.30 07/17$83.00–$115.25$91.40--
$1460.00May 21$104.00$114.00$109.00$83.56 06/15$99.50–$135.00$104.00--
$1250.00Oct 16$145.80$154.00$149.90$176.70 07/13$139.50–$185.85$149.90--
$1240.00Oct 16$153.30$162.50$157.90$161.64 07/15$146.50–$193.65$157.90--
$1240.00Dec 18$180.00$189.80$184.90$137.60 06/05$170.00–$219.95$180.00--
$1480.00Aug 21$4.00$11.80$7.90$10.00 07/23$7.90–$22.30$7.90--
$1480.00Oct 16$24.90$31.90$28.40$44.90 07/13$28.40–$46.95$28.40--
$1480.00Dec 18$49.60$59.00$54.30$57.50 06/29$50.65–$75.35$54.30--
$1480.00Jan 15$60.90$66.20$63.55$39.70 06/03$56.70–$84.35$60.90--
$1480.00Mar 19$79.20$88.00$83.60$88.80 07/09$75.35–$105.90$83.60--
$1500.00Aug 21$2.10$9.40$5.75$7.20 07/23$5.75–$17.10$5.7556
$1500.00Oct 16$19.80$27.10$23.45$38.50 07/13$23.45–$39.95$23.45--
$1500.00Dec 18$43.40$52.00$47.70$56.20 07/14$45.55–$67.40$47.70--
$1500.00Jan 15$53.20$59.60$56.40$60.20 07/09$51.85–$76.10$56.40--
$1500.00Mar 19$71.20$80.00$75.60$96.10 07/13$68.85–$97.70$75.60--
$1500.00May 21$89.00$98.00$93.50$92.50 07/22$84.00–$116.00$92.50--
$1500.00Jul 16$102.00$112.00$107.00$116.00 07/16$97.50–$130.00$107.00--
$1510.00Sep 18$8.80$18.00$13.40$13.70 07/22$13.10–$25.75$13.40--
$1200.00Dec 18$209.00$217.90$213.45--$213.45–$213.45—$209.0040
$1520.00Aug 21$0.05$8.50$4.28$9.50 07/09$4.28–$12.80$4.28--
$1520.00Oct 16$15.10$24.00$19.55$33.10 07/13$19.55–$33.95$19.55--
$1520.00Dec 18$37.80$46.00$41.90$41.40 07/06$41.00–$60.35$41.40--
$1520.00Jan 15$46.10$55.00$50.55$48.10 06/29$45.45–$68.20$48.10--
$1520.00Mar 19$64.00$73.00$68.50$59.43 06/23$61.60–$89.10$64.00--
$1520.00May 21$81.00$90.00$85.50$86.90 07/23$77.50–$107.00$85.50--
$1520.00Jul 16$94.00$104.00$99.00$89.08 07/06$90.00–$121.00$94.00--
$1180.00Dec 18$225.00$233.00$229.00--$229.00–$229.00—$225.0072
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$41.30$49.00$45.15$49.60 07/21$28.60–$63.95$45.15--
$1360.00Oct 16$63.40$72.00$67.70$65.50 07/13$52.25–$83.85$65.50--
$1360.00Dec 18$84.90$94.00$89.45$89.20 06/29$74.45–$98.70$89.20--
$1360.00Mar 19$107.00$116.60$111.80$111.20 07/09$97.60–$116.25$111.20--
$1360.00May 21$119.00$129.00$124.00$136.00 06/11$109.50–$129.00$124.00--
$1350.00Aug 21$36.10$45.00$40.55$40.78 07/20$25.55–$58.95$40.55--
$1370.00Aug 21$46.40$53.90$50.15$65.90 06/22$32.50–$69.70$50.151
$1340.00Aug 21$32.30$40.00$36.15$39.60 07/22$22.60–$53.95$36.15--
$1340.00Oct 16$54.90$64.00$59.45$59.20 07/13$45.00–$73.90$59.20--
$1340.00Dec 18$76.00$85.70$80.85$77.90 06/25$67.40–$89.65$77.90--
$1340.00Jan 15$83.30$90.50$86.90$87.30 07/14$73.60–$94.30$86.90--
$1340.00Mar 19$99.00$108.10$103.55$102.50 07/09$90.20–$107.00$102.50--
$1340.00May 21$111.00$121.00$116.00$121.50 06/12$102.50–$120.00$116.00--
$1340.00Jun 17$115.00$125.00$120.00$114.50 07/01$106.50–$123.00$115.00--
$1340.00Oct 15$133.00$143.00$138.00$124.00 06/25$126.00–$142.00$133.00--
$1380.00Aug 21$51.70$59.00$55.35$67.00 07/01$36.45–$75.25$55.352
$1380.00Oct 16$73.20$82.00$77.60$73.20 07/13$60.40–$94.70$73.20--
$1380.00Dec 18$94.10$103.00$98.55$96.39 07/10$82.20–$109.05$96.39--
$1380.00Jan 15$101.30$108.80$105.05$113.30 06/16$88.75–$113.80$105.05--
$1380.00Mar 19$116.00$125.70$120.85$109.30 06/30$105.70–$126.50$116.00--
$1380.00May 21$128.00$138.00$133.00$137.20 07/22$117.50–$138.00$133.00--
$1330.00Aug 21$29.00$35.70$32.35$37.40 07/21$19.95–$49.05$32.35--
$1330.00Jan 15$79.00$86.80$82.90$104.50 06/05$70.10–$89.70$82.90--
$1390.00Aug 21$57.60$64.00$60.80$48.50 07/16$40.55–$81.65$57.60--
$1390.00Sep 18$68.30$77.00$72.65$57.09 07/16$53.35–$77.90$68.30--
$1320.00Aug 21$27.20$32.90$30.05$24.24 07/17$17.55–$44.75$27.20--
$1320.00Oct 16$47.10$56.00$51.55$42.60 07/14$38.60–$64.85$47.10--
$1320.00Dec 18$68.00$77.70$72.85$76.00 07/15$60.60–$80.60$72.85--
$1320.00Mar 19$91.00$100.10$95.55$96.40 07/02$83.40–$98.65$95.55--
$1400.00Aug 21$64.30$71.60$67.95$55.20 07/16$45.95–$87.65$64.305
$1400.00Oct 16$83.90$93.00$88.45$82.20 07/13$68.70–$104.20$83.90--
$1400.00Dec 18$104.50$114.00$109.25$108.60 06/29$90.30–$120.15$108.60--
$1400.00Mar 19$126.00$135.00$130.50$142.40 06/23$114.05–$137.30$130.50--
$1400.00Dec 17$169.00$179.00$174.00$173.00 07/14$160.00–$179.00$173.00--
$1310.00Sep 18$33.00$42.00$37.50$29.00 07/16$26.30–$41.50$33.00--
$1310.00Jan 15$71.00$79.70$75.35$74.70 07/21$64.00–$81.65$74.70--
$1410.00Aug 21$70.00$77.00$73.50$53.00 07/17$50.45–$93.70$70.00--
$1300.00Aug 21$18.10$27.00$22.55$19.48 07/20$13.45–$36.60$19.48--
$1300.00Oct 16$40.20$49.00$44.60$44.70 07/13$33.20–$56.75$44.60--
$1300.00Dec 18$61.00$70.40$65.70$60.78 07/13$54.65–$72.55$61.00--
$1300.00Aug 20$110.00$120.00$115.00$114.70 07/20$104.00–$118.00$114.70--
$1420.00Aug 21$76.60$84.90$80.75$67.00 07/17$56.10–$101.70$76.60--
$1420.00Oct 16$95.20$104.00$99.60$94.40 07/13$77.65–$117.05$95.20--
$1420.00Jan 15$122.60$129.00$125.80$139.20 06/17$107.35–$135.95$125.80--
$1420.00Mar 19$135.90$145.00$140.45$142.00 07/22$122.20–$148.45$140.45--
$1420.00May 21$144.00$160.00$152.00$156.90 07/22$135.00–$159.00$152.00--
$1290.00Aug 21$15.50$25.00$20.25$16.72 07/16$11.70–$33.15$16.72--
$1430.00Aug 21$83.00$92.40$87.70$86.00 07/23$61.65–$108.85$86.00--
$1280.00Aug 21$13.10$22.00$17.55$15.70 07/14$10.20–$29.85$15.70--
$1280.00Oct 16$33.90$43.00$38.45$42.00 07/22$28.60–$49.35$38.45--
$1280.00Dec 18$54.40$63.80$59.10$60.80 07/21$49.35–$65.50$59.10--
$1280.00Jan 15$61.20$66.90$64.05$64.20 07/21$55.05–$70.25$64.05--
$1440.00Oct 16$108.90$116.70$112.80$129.80 06/18$88.50–$130.80$112.80--
$1440.00Jan 15$134.30$140.00$137.15$137.00 06/18$117.05–$148.20$137.00--
$1440.00Mar 19$146.80$156.00$151.40$158.10 07/21$132.20–$160.35$151.40--
$1440.00Dec 17$189.00$199.00$194.00$197.60 06/23$177.50–$199.00$194.00--
$1270.00Aug 21$11.00$20.00$15.50$18.40 07/22$9.50–$27.30$15.50--
$1270.00Sep 18$21.60$30.10$25.85$30.30 07/22$18.15–$28.80$25.85--
$1270.00Oct 16$31.70$39.60$35.65$28.90 07/16$26.30–$46.05$31.70--
$1270.00Jan 15$58.10$65.50$61.80$62.30 07/21$52.40–$66.55$61.80--
$1450.00Aug 21$98.00$107.20$102.60$85.50 07/20$74.65–$124.00$98.00--
$1450.00Dec 17$194.00$204.00$199.00$199.60 06/24$182.00–$204.00$199.00--
$1260.00Aug 21$9.20$18.00$13.60$17.30 07/21$8.20–$24.20$13.60--
$1260.00Oct 16$29.10$35.10$32.10$26.90 07/16$24.15–$42.90$29.109
$1260.00Dec 18$49.00$57.80$53.40$54.60 07/21$44.30–$58.50$53.40--
$1260.00Jan 15$55.00$62.80$58.90$59.40 07/21$49.95–$63.55$58.90--
$1260.00Dec 17$114.00$124.00$119.00$115.40 07/07$109.00–$122.00$115.40--
$1460.00Dec 18$140.20$149.00$144.60$173.10 06/11$121.05–$158.00$144.60--
$1460.00Mar 19$158.30$168.00$163.15$170.40 07/21$142.75–$172.45$163.15--
$1460.00May 21$168.00$178.00$173.00$157.20 07/16$154.00–$182.00$168.00--
$1460.00Jun 17$172.00$182.00$177.00$185.70 07/06$157.00–$185.00$177.00--
$1250.00Aug 21$7.50$17.00$12.25$12.00 07/24$7.35–$21.50$12.00--
$1250.00Sep 18$17.00$26.60$21.80$20.10 07/24$15.30–$24.30$20.10--
$1250.00Oct 16$26.20$34.50$30.35$25.10 07/16$22.35–$39.85$26.20--
$1240.00Aug 21$6.00$15.00$10.50$24.40 06/23$6.18–$19.40$10.50--
$1240.00Oct 16$23.30$32.90$28.10$22.70 07/16$20.50–$35.45$23.30--
$1240.00Dec 18$43.00$52.20$47.60$48.90 07/21$39.50–$52.30$47.60--
$1240.00Jan 15$49.00$57.90$53.45$53.40 07/21$44.80–$57.30$53.40--
$1240.00Dec 17$107.00$117.00$112.00$109.00 07/07$103.00–$115.00$109.00--
$1480.00Dec 18$153.60$162.00$157.80$155.10 06/22$132.55–$172.00$155.10--
$1480.00Jan 15$158.40$167.00$162.70$145.90 07/17$139.10–$175.50$158.40--
$1480.00Mar 19$170.50$180.00$175.25$159.00 07/20$153.35–$185.65$170.50--
$1480.00Dec 17$210.00$220.00$215.00$215.10 06/24$197.00–$221.00$215.00--
$1230.00Aug 21$4.70$14.00$9.35$8.00 07/24$5.20–$17.35$8.00--
$1230.00Oct 16$21.10$30.00$25.55$20.80 07/16$18.75–$32.60$21.10--
$1230.00Jan 15$46.40$55.30$50.85$51.90 07/14$42.50–$54.30$50.85--
$1220.00Aug 21$4.20$12.00$8.10$6.25 07/16$4.90–$15.25$6.25--
$1220.00Oct 16$19.50$28.00$23.75$19.70 07/16$17.30–$30.30$19.70--
$1220.00Dec 18$38.90$46.50$42.70$42.30 07/21$35.35–$46.80$42.30--
$1220.00Mar 19$59.00$67.60$63.30$59.44 06/17$55.00–$65.20$59.44--
$1500.00Dec 18$167.70$176.00$171.85$221.30 06/04$145.00–$186.50$171.85--
$1500.00Mar 19$183.30$192.00$187.65$170.60 07/20$164.40–$199.00$183.30--
$1500.00May 21$192.00$202.00$197.00$206.50 07/22$175.50–$207.00$197.00--
$1500.00Dec 17$221.00$231.00$226.00$226.00 06/24$207.00–$232.00$226.00--
$1210.00Aug 21$3.10$11.00$7.05$5.50 07/24$4.65–$13.80$5.50--
$1210.00Oct 16$17.40$26.00$21.70$17.70 07/16$15.85–$27.70$17.70--
$1520.00Jan 15$186.40$195.00$190.70$167.60 07/17$163.85–$204.75$186.40--
$1520.00Mar 19$196.60$206.00$201.30$186.70 07/20$176.50–$213.55$196.60--
$1520.00May 21$205.00$215.00$210.00$209.20 07/20$187.00–$221.00$209.20--
$1180.00Oct 16$13.50$19.60$16.55--$16.55–$16.55—$13.5021

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 159
Total Puts 123
Put/Call Ratio 0.77
Net Difference 36

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 599
Total Puts 784
Average Put/Call Ratio 1.90
Ratio Trend Falling

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