Tour v472
GWW
GRAINGER W W INC
$1355.49 -0.25%
(7/29 18:41) ◀
|
Thursday, July 30, 2026 (6:49pm)
January 2026
|
▶ (7/31 18:40)
◀ 7/30 18:49 ▶

Option Volume

Detail
ℹ
Current (07/30) 142
Calls: 136 (96%)
Puts: 6 (4%)
Prior (07/29) 282
Calls: 159 (56%)
Puts: 123 (44%)
Current vs Prior -49.65%
Calls: -14.47% (Calls)
Puts: -95.12% (Puts)
Prior 7-Day Total 1,527
Calls: 735 (48%)
Puts: 792 (52%)
Prior 7-Day Average 218
Calls: 105 (48%)
Puts: 113 (52%)
Current vs Prior 7-Day Avg -34.91%
Calls: +29.52%
Puts: -94.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.15M
Calls: $1.10M (95%)
Puts: $56.5K (5%)
Prior (07/29) $1.24M
Calls: $671.9K (54%)
Puts: $572.1K (46%)
Current vs Prior -7.37%
Calls: +63.09%
Puts: -90.12%
Prior 7-Day Total $9.36M
Calls: $5.51M (59%)
Puts: $3.85M (41%)
Prior 7-Day Average $1.34M
Calls: $787.3K (59%)
Puts: $549.6K (41%)
Current vs Prior 7-Day Avg -13.81%
Calls: +39.18%
Puts: -89.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.04
Prior (07/29) 0.77
Current vs Prior -94.30%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -96.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 694
Calls: 673 (97%)
Puts: 21 (3%)
Prior (07/29) 614
Calls: 571 (93%)
Puts: 43 (7%)
Current vs Prior +13.03%
Prior 7-Day Total 3,179
Calls: 2,266 (71%)
Puts: 913 (29%)
Prior 7-Day Average 454
Calls: 323 (71%)
Puts: 130 (29%)
Current vs Prior 7-Day Avg +52.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.03% | 9.01%
Prior 7.13% | 9.27%
Current vs Prior -1.50% | -2.81%
Prior 7-Day Avg 7.17% | 9.31%
Current vs 7-Day Avg -1.93% | -3.20%
Prior 7-Day Eod 7.13% | 9.27%
Current vs 7-Day Eod -1.50% | -2.81%
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 95% of dollar volume in calls ($1.10M) vs puts ($56.5K). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (136 calls vs 6 puts). P/C ratio dropping 94% - sentiment shifting bullish.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 -- 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. 2 found (avg delta 0.54, highest 0.56)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 2149.0056.70$52.8514.6%10.56--
$1350.00Aug 2143.5050.80$47.1515.5%300.521
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 95, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Aug 2143.5050.80$47.1515.5%300.521
$1360.00Aug 2137.8046.00$41.9019.6%300.49108
$1440.00Aug 219.6017.00$13.3055.6%120.2286
$1390.00Aug 2125.0032.00$28.5024.6%70.3860
$1400.00Aug 2121.7027.80$24.7524.6%40.3518
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 2114.2022.00$18.1043.1%10.256
$1300.00Aug 2121.0027.00$24.0025.0%10.314
$1350.00Aug 2138.9046.00$42.4516.7%10.4811

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. 12 found (best R:R 11.84, avg 2.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1440.00$1580.00Aug 21$10.90$129.10$10.9011.84$1450.90
$1430.00$1440.00Aug 21$2.20$7.80$2.203.55$1432.20
$1420.00$1430.00Aug 21$2.95$7.05$2.952.39$1422.95
$1410.00$1420.00Aug 21$3.00$7.00$3.002.33$1413.00
$1400.00$1410.00Aug 21$3.30$6.70$3.302.03$1403.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1300.00$1280.00Aug 21$5.90$14.10$5.902.39$1294.10
$1350.00$1300.00Aug 21$18.45$31.55$18.451.71$1331.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.33, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1350.00Aug 21$5.70$5.70$4.301.33$1345.70
$1350.00$1360.00Aug 21$5.25$5.25$4.751.11$1355.25
$1360.00$1380.00Aug 21$9.65$9.65$10.350.93$1369.65
$1380.00$1390.00Aug 21$3.75$3.75$6.250.60$1383.75
$1390.00$1400.00Aug 21$3.75$3.75$6.250.60$1393.75
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1300.00Aug 21$18.45$18.45$31.550.58$1331.55
$1300.00$1280.00Aug 21$5.90$5.90$14.100.42$1294.10

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. 1 found (cheapest 6.61% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1350.00Aug 21$47.15$42.45$89.60$1260.40$1439.606.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.92% of stock, avg 4.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1410.00$1280.00Aug 21$21.45$18.10$39.55$1240.45$1449.55
$1400.00$1280.00Aug 21$24.75$18.10$42.85$1237.15$1442.85
$1410.00$1300.00Aug 21$21.45$24.00$45.45$1254.55$1455.45
$1390.00$1280.00Aug 21$28.50$18.10$46.60$1233.40$1436.60
$1400.00$1300.00Aug 21$24.75$24.00$48.75$1251.25$1448.75
$1380.00$1280.00Aug 21$32.25$18.10$50.35$1229.65$1430.35
$1390.00$1300.00Aug 21$28.50$24.00$52.50$1247.50$1442.50
$1380.00$1300.00Aug 21$32.25$24.00$56.25$1243.75$1436.25
$1360.00$1280.00Aug 21$41.90$18.10$60.00$1220.00$1420.00
$1410.00$1350.00Aug 21$21.45$42.45$63.90$1286.10$1473.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.49, avg credit $16.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1280/13001360/1380Aug 21$15.55$4.453.49$1284.45$1375.55
1280/13001340/1350Aug 21$11.60$8.401.38$1288.40$1351.60
1300/13501360/1380Aug 21$28.10$21.901.28$1321.90$1388.10
1280/13001350/1360Aug 21$11.15$8.851.26$1288.85$1361.15
1280/13001380/1390Aug 21$9.65$10.350.93$1290.35$1389.65
1280/13001390/1400Aug 21$9.65$10.350.93$1290.35$1399.65
1280/13001400/1410Aug 21$9.20$10.800.85$1290.80$1409.20
1280/13001410/1420Aug 21$8.90$11.100.80$1291.10$1418.90
1300/13501380/1390Aug 21$22.20$27.800.80$1327.80$1402.20
1300/13501390/1400Aug 21$22.20$27.800.80$1327.80$1412.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1410.00$1420.00$1430.00Aug 21$0.05$9.95199.00
$1400.00$1410.00$1420.00Aug 21$0.30$9.7032.33
$1340.00$1350.00$1360.00Aug 21$0.45$9.5521.22
$1390.00$1400.00$1410.00Aug 21$0.45$9.5521.22
$1420.00$1430.00$1440.00Aug 21$0.75$9.2512.33
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-5.55, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1440.00$1580.001:2Aug 21$8.50$131.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1350.00$1300.001:2Aug 21-$5.55$44.45
$1300.00$1280.001:2Aug 21-$12.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.79%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1360.00Aug 21$37.800.490.3%2.79%3.12%30108
$1380.00Aug 21$29.500.411.8%2.18%3.98%1--
$1390.00Aug 21$25.000.382.5%1.84%4.39%760
$1400.00Aug 21$21.700.353.3%1.60%4.88%418
$1410.00Aug 21$17.900.314.0%1.32%5.34%47
$1420.00Aug 21$14.900.284.8%1.10%5.86%17
$1430.00Aug 21$12.000.255.5%0.89%6.38%116
$1440.00Aug 21$9.600.226.2%0.71%6.94%1286

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. 199 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 $1300.00 03-19 call last traded $165.06 on 07/08 (now $167.80/$174.10) — try a limit near $167.80. Also watch the $1320.00 03-19 call last traded $164.00 on 07/09 (now $155.50/$161.80) — try a limit near $158.65; the $1260.00 12-18 call last traded $173.20 on 06/30 (now $160.00/$167.80) — try a limit near $163.90. Most tradeable put: the $1350.00 08-21 put last traded $40.78 on 07/20 (now $38.90/$46.00) — try a limit near $40.78.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$37.80$46.00$41.90$45.10 07/21$41.90–$78.20$41.90108
$1360.00Oct 16$68.20$77.00$72.60$82.00 07/23$72.60–$106.30$72.60--
$1360.00Dec 18$97.00$106.90$101.95$103.70 06/29$101.30–$137.30$101.95--
$1360.00Jan 15$107.10$117.00$112.05$127.00 07/14$108.95–$147.50$112.05--
$1360.00Mar 19$132.50$139.40$135.95$140.60 07/09$130.60–$169.85$135.95--
$1360.00May 21$150.00$160.00$155.00$127.25 06/12$150.00–$189.00$150.00--
$1360.00Dec 17$208.00$218.00$213.00$212.10 07/07$207.00–$248.00$212.10--
$1350.00Aug 21$43.50$50.80$47.15$67.26 06/22$47.15–$84.15$47.151
$1350.00Jan 15$113.60$121.30$117.45$142.02 07/13$115.10–$153.60$117.45--
$1370.00Aug 21$33.60$40.00$36.80$42.70 07/22$36.80–$71.30$36.80--
$1370.00Jan 15$102.10$112.00$107.05$129.00 07/10$104.95–$141.50$107.05--
$1340.00Aug 21$49.00$56.70$52.85$92.67 07/14$52.85–$91.15$52.85--
$1340.00Oct 16$79.50$88.00$83.75$93.30 07/06$83.75–$120.30$83.75--
$1340.00Dec 18$108.00$117.90$112.95$138.90 07/13$112.10–$149.40$112.95--
$1340.00Jan 15$119.20$126.30$122.75$133.70 07/15$120.35–$158.75$122.75--
$1340.00Mar 19$143.60$150.40$147.00$170.10 07/13$141.40–$182.40$147.00--
$1340.00Jun 17$168.00$178.00$173.00$176.70 07/01$168.00–$209.00$173.00--
$1380.00Aug 21$29.50$35.00$32.25$42.02 07/23$32.25–$65.50$32.25--
$1380.00Oct 16$57.60$67.00$62.30$70.70 07/08$62.30–$95.00$62.30--
$1380.00Dec 18$86.00$95.90$90.95$77.50 06/17$90.95–$125.40$86.00--
$1380.00Jan 15$97.00$106.90$101.95$123.70 07/10$100.80–$135.50$101.95--
$1380.00Mar 19$121.70$128.70$125.20$118.90 07/02$120.15–$158.45$121.70--
$1330.00Aug 21$54.90$61.80$58.35$69.30 06/18$58.35–$97.90$58.35--
$1330.00Jan 15$125.00$131.80$128.40$140.52 07/15$126.15–$165.40$128.40--
$1390.00Aug 21$25.00$32.00$28.50$37.32 07/23$28.50–$59.60$28.5060
$1320.00Oct 16$91.40$101.00$96.20$76.73 06/12$96.20–$134.05$91.40--
$1320.00Dec 18$120.00$129.90$124.95$160.30 07/16$123.05–$162.55$124.95--
$1320.00Jan 15$131.00$140.00$135.50$146.80 07/15$131.50–$171.65$135.50--
$1320.00Mar 19$155.50$161.80$158.65$164.00 07/09$152.70–$195.20$158.65102
$1400.00Aug 21$21.70$27.80$24.75$31.81 07/23$24.75–$54.15$24.7518
$1400.00Oct 16$48.60$57.60$53.10$65.80 07/09$53.10–$84.20$53.10--
$1400.00Dec 18$76.00$85.90$80.95$83.85 07/02$80.95–$113.85$80.95--
$1400.00Jan 15$88.00$94.70$91.35$103.60 07/24$91.15–$123.85$91.35--
$1400.00Mar 19$110.20$120.00$115.10$121.30 06/30$111.95–$146.90$115.10--
$1400.00May 21$128.00$138.00$133.00$142.83 06/30$129.50–$166.00$133.00--
$1310.00Jan 15$137.00$146.90$141.95$133.90 07/08$137.45–$179.55$137.00--
$1410.00Aug 21$17.90$25.00$21.45$27.80 07/23$21.45–$49.30$21.457
$1300.00Aug 21$74.80$82.70$78.75$100.00 07/09$78.75–$121.60$78.75--
$1300.00Oct 16$104.20$114.00$109.10$115.00 07/23$109.10–$148.25$109.10--
$1300.00Dec 18$132.00$138.00$135.00$147.60 07/23$135.00–$176.10$135.00--
$1300.00Jan 15$143.00$152.90$147.95$173.50 07/10$143.45–$186.45$147.95--
$1300.00Mar 19$167.80$174.10$170.95$165.06 07/08$164.50–$208.20$167.809
$1300.00May 21$185.00$195.00$190.00$177.00 06/10$184.00–$227.00$185.00--
$1420.00Aug 21$14.90$22.00$18.45$23.80 07/23$18.45–$44.45$18.457
$1420.00Oct 16$40.20$49.00$44.60$69.90 07/13$44.60–$73.05$44.60--
$1420.00Dec 18$67.40$77.00$72.20$75.25 07/02$72.20–$102.95$72.20--
$1420.00Jan 15$78.00$87.00$82.50$87.70 07/23$81.80–$112.90$82.50--
$1420.00Mar 19$100.40$110.00$105.20$89.90 06/09$101.70–$136.15$100.40--
$1420.00May 21$119.00$129.00$124.00$102.30 06/11$120.00–$155.00$119.00--
$1290.00Jan 15$150.00$159.00$154.50$156.40 07/07$149.95–$193.45$154.50--
$1430.00Aug 21$12.00$19.00$15.50$19.40 07/23$15.50–$40.10$15.5016
$1280.00Oct 16$117.40$127.00$122.20$162.50 07/17$122.20–$163.00$122.20--
$1280.00Jan 15$156.00$165.90$160.95$164.90 07/07$156.10–$200.40$160.95--
$1280.00Mar 19$180.40$187.40$183.90--$183.90–$183.90—$180.4018
$1440.00Aug 21$9.60$17.00$13.30$13.60 07/23$13.30–$36.00$13.3086
$1440.00Oct 16$32.70$42.00$37.35$50.70 07/14$37.35–$63.20$37.35--
$1440.00Dec 18$59.10$69.00$64.05$72.40 06/29$64.05–$92.90$64.05--
$1440.00Jan 15$69.30$79.00$74.15$77.10 07/07$74.10–$102.75$74.15--
$1440.00Mar 19$91.70$101.00$96.35$89.10 06/24$95.35–$125.00$91.70--
$1270.00Aug 21$97.20$105.00$101.10$104.95 07/01$101.10–$146.35$101.10--
$1270.00Oct 16$124.80$134.00$129.40$95.80 06/05$129.40–$170.15$124.80--
$1270.00Jan 15$163.40$170.60$167.00$171.30 07/07$162.30–$207.65$167.00--
$1270.00May 21$204.00$214.00$209.00$132.83 06/01$202.00–$247.00$204.00--
$1450.00Aug 21$7.80$14.80$11.30$14.30 07/23$11.30–$32.00$11.30--
$1450.00Sep 18$19.30$28.00$23.65$40.00 07/21$23.65–$45.65$23.65--
$1450.00Dec 17$162.00$172.00$167.00$165.00 06/26$162.00–$198.00$165.00--
$1260.00Aug 21$104.20$114.00$109.10$112.40 07/01$109.10–$155.15$109.10--
$1260.00Oct 16$132.30$142.00$137.15$142.40 06/26$136.90–$177.40$137.15--
$1260.00Dec 18$160.00$167.80$163.90$173.20 06/30$160.50–$204.65$163.90121
$1260.00Jan 15$170.00$180.00$175.00$193.00 07/21$169.00–$214.75$175.00--
$1460.00Aug 21$5.10$15.00$10.05$13.20 07/23$10.05–$29.10$10.05--
$1460.00Oct 16$26.50$36.00$31.25$51.90 07/13$31.25–$54.95$31.25--
$1460.00Dec 18$52.00$61.90$56.95$71.30 07/14$56.95–$83.70$56.95--
$1460.00Jan 15$62.00$68.20$65.10$74.40 07/01$65.10–$93.40$65.10--
$1460.00Mar 19$82.60$92.00$87.30$109.30 07/17$87.25–$115.25$87.30--
$1460.00May 21$101.00$110.00$105.50$83.56 06/15$102.00–$135.00$101.00--
$1250.00Oct 16$139.20$149.00$144.10$176.70 07/13$143.90–$185.85$144.10--
$1240.00Oct 16$147.00$157.00$152.00$161.64 07/15$150.85–$193.65$152.00--
$1240.00Dec 18$174.00$183.10$178.55$137.60 06/05$174.00–$219.95$174.00--
$1480.00Aug 21$2.10$12.00$7.05$10.00 07/23$7.05–$22.30$7.05--
$1480.00Oct 16$22.30$28.00$25.15$44.90 07/13$25.15–$46.95$25.15--
$1480.00Dec 18$45.40$55.00$50.20$57.50 06/29$50.20–$75.35$50.20--
$1480.00Jan 15$55.20$61.00$58.10$39.70 06/03$58.10–$84.35$55.202
$1480.00Mar 19$74.60$84.00$79.30$88.80 07/09$79.30–$105.90$79.30--
$1500.00Aug 21$2.20$8.90$5.55$7.20 07/23$5.55–$17.10$5.55--
$1500.00Oct 16$17.00$26.00$21.50$38.50 07/13$21.50–$39.95$21.50--
$1500.00Dec 18$39.30$49.00$44.15$56.20 07/14$44.15–$67.40$44.15--
$1500.00Jan 15$49.20$56.10$52.65$60.20 07/09$52.65–$76.10$52.65--
$1500.00Mar 19$67.40$77.00$72.20$96.10 07/13$72.20–$97.70$72.20--
$1500.00May 21$84.00$94.00$89.00$92.50 07/22$86.50–$116.00$89.00--
$1500.00Jul 16$98.00$108.00$103.00$116.00 07/16$99.50–$130.00$103.00--
$1210.00Jan 15$206.30$213.60$209.95--$209.95–$209.95—$206.304
$1510.00Sep 18$6.50$16.00$11.25$13.70 07/22$11.25–$25.75$11.25--
$1520.00Aug 21$0.05$10.00$5.03$9.50 07/09$4.28–$12.80$5.03--
$1520.00Oct 16$12.60$22.00$17.30$33.10 07/13$17.30–$33.95$17.30--
$1520.00Dec 18$34.00$43.90$38.95$41.40 07/06$38.95–$60.35$38.95--
$1520.00Jan 15$42.40$51.70$47.05$48.10 06/29$46.50–$68.20$47.05--
$1520.00Mar 19$60.40$70.00$65.20$59.43 06/23$64.15–$89.10$60.40--
$1520.00May 21$77.00$87.00$82.00$86.90 07/23$79.50–$107.00$82.00--
$1520.00Jul 16$90.00$100.00$95.00$89.08 07/06$92.50–$121.00$90.00--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$45.20$51.00$48.10$49.60 07/21$28.60–$62.35$48.10--
$1360.00Oct 16$63.70$73.00$68.35$65.50 07/13$52.25–$82.85$65.50--
$1360.00Dec 18$85.00$95.00$90.00$89.20 06/29$74.45–$98.70$89.20--
$1360.00Mar 19$111.50$118.00$114.75$111.20 07/09$97.60–$116.25$111.50--
$1360.00May 21$120.00$130.00$125.00$136.00 06/11$109.50–$129.00$125.00--
$1350.00Aug 21$38.90$46.00$42.45$40.78 07/20$25.55–$57.30$40.7811
$1370.00Aug 21$48.50$56.00$52.25$65.90 06/22$32.50–$67.50$52.25--
$1340.00Aug 21$34.30$41.00$37.65$39.60 07/22$22.60–$52.45$37.65--
$1340.00Oct 16$55.60$65.00$60.30$59.20 07/13$45.00–$71.35$59.20--
$1340.00Dec 18$77.00$86.70$81.85$77.90 06/25$67.40–$89.65$77.90--
$1340.00Jan 15$83.20$93.00$88.10$87.30 07/14$73.60–$93.95$87.30--
$1340.00Mar 19$102.60$109.00$105.80$102.50 07/09$90.20–$106.75$102.60--
$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$134.00$144.00$139.00$124.00 06/25$126.00–$142.00$134.00--
$1380.00Aug 21$56.00$61.00$58.50$67.00 07/01$36.45–$73.10$58.50--
$1380.00Oct 16$73.50$83.00$78.25$73.20 07/13$60.40–$91.40$73.50--
$1380.00Dec 18$95.00$104.90$99.95$96.39 07/10$82.20–$108.80$96.39--
$1380.00Jan 15$102.10$111.00$106.55$113.30 06/16$88.75–$113.50$106.55--
$1380.00Mar 19$121.00$127.00$124.00$109.30 06/30$105.70–$125.80$121.00--
$1380.00May 21$129.00$139.00$134.00$137.20 07/22$117.50–$138.00$134.00--
$1330.00Aug 21$31.40$37.00$34.20$37.40 07/21$19.95–$48.10$34.20--
$1330.00Jan 15$79.60$89.00$84.30$104.50 06/05$70.10–$89.70$84.30--
$1390.00Aug 21$61.10$67.00$64.05$48.50 07/16$40.55–$79.00$61.10--
$1390.00Sep 18$69.90$79.00$74.45$57.09 07/16$53.35–$77.90$69.90--
$1320.00Aug 21$24.20$34.00$29.10$24.24 07/17$17.55–$43.55$24.24--
$1320.00Oct 16$47.60$57.00$52.30$42.60 07/14$38.60–$64.15$47.60--
$1320.00Dec 18$69.00$78.60$73.80$76.00 07/15$60.60–$80.60$73.80--
$1320.00Mar 19$95.70$101.00$98.35$96.40 07/02$83.40–$98.65$96.40--
$1400.00Aug 21$67.60$74.00$70.80$55.20 07/16$45.95–$85.05$67.60--
$1400.00Oct 16$84.70$94.00$89.35$82.20 07/13$68.70–$102.65$84.70--
$1400.00Dec 18$105.10$115.00$110.05$108.60 06/29$90.30–$119.75$108.60--
$1400.00Mar 19$127.40$137.00$132.20$142.40 06/23$114.05–$136.40$132.20--
$1400.00Dec 17$171.00$181.00$176.00$173.00 07/14$160.00–$179.00$173.00--
$1310.00Sep 18$35.80$43.00$39.40$29.00 07/16$26.30–$41.50$35.80--
$1310.00Jan 15$71.40$81.00$76.20$74.70 07/21$64.00–$81.65$74.70--
$1410.00Aug 21$73.30$80.00$76.65$53.00 07/17$50.45–$91.55$73.30--
$1300.00Aug 21$21.00$27.00$24.00$19.48 07/20$13.45–$36.05$21.004
$1300.00Oct 16$40.60$50.00$45.30$44.70 07/13$33.20–$54.90$44.70--
$1300.00Dec 18$61.60$71.00$66.30$60.78 07/13$54.65–$72.55$61.60--
$1300.00Aug 20$111.00$121.00$116.00$114.70 07/20$104.00–$118.00$114.70--
$1420.00Aug 21$81.50$87.60$84.55$67.00 07/17$56.10–$98.45$81.50--
$1420.00Oct 16$96.20$106.00$101.10$94.40 07/13$77.65–$115.20$96.20--
$1420.00Jan 15$123.00$132.00$127.50$139.20 06/17$107.35–$135.20$127.50--
$1420.00Mar 19$137.80$147.00$142.40$142.00 07/22$122.20–$148.30$142.00--
$1420.00May 21$148.00$158.00$153.00$156.90 07/22$135.00–$159.00$153.00--
$1290.00Aug 21$17.30$24.60$20.95$16.72 07/16$11.70–$32.80$17.30--
$1430.00Aug 21$88.90$95.00$91.95$86.00 07/23$61.65–$105.55$88.90--
$1280.00Aug 21$14.20$22.00$18.10$15.70 07/14$10.20–$29.50$15.706
$1280.00Oct 16$34.50$43.00$38.75$42.00 07/22$28.60–$49.35$38.75--
$1280.00Dec 18$58.00$63.10$60.55$60.80 07/21$49.35–$65.50$60.55--
$1280.00Jan 15$61.00$70.80$65.90$64.20 07/21$55.05–$70.25$64.20--
$1440.00Oct 16$110.40$119.00$114.70$129.80 06/18$88.50–$128.00$114.70--
$1440.00Jan 15$134.00$143.80$138.90$137.00 06/18$117.05–$147.50$137.00--
$1440.00Mar 19$148.70$158.00$153.35$158.10 07/21$132.20–$158.75$153.35--
$1440.00Dec 17$190.00$200.00$195.00$197.60 06/23$177.50–$199.00$195.00--
$1270.00Aug 21$12.70$20.00$16.35$18.40 07/22$9.50–$26.60$16.35--
$1270.00Sep 18$25.00$31.00$28.00$30.30 07/22$18.15–$28.80$28.00--
$1270.00Oct 16$31.40$41.00$36.20$28.90 07/16$26.30–$45.95$31.40--
$1270.00Jan 15$59.00$68.00$63.50$62.30 07/21$52.40–$66.55$62.30--
$1450.00Aug 21$104.00$110.60$107.30$85.50 07/20$74.65–$120.60$104.00--
$1450.00Dec 17$195.00$205.00$200.00$199.60 06/24$182.00–$204.00$199.60--
$1260.00Aug 21$8.30$18.00$13.15$17.30 07/21$8.20–$24.20$13.15--
$1260.00Oct 16$31.60$38.00$34.80$26.90 07/16$24.15–$42.90$31.60--
$1260.00Dec 18$51.00$57.00$54.00$54.60 07/21$44.30–$58.50$54.00--
$1260.00Jan 15$55.20$64.70$59.95$59.40 07/21$49.95–$63.55$59.40--
$1260.00Dec 17$115.00$125.00$120.00$115.40 07/07$109.00–$122.00$115.40--
$1460.00Dec 18$141.10$151.00$146.05$173.10 06/11$121.05–$157.50$146.05--
$1460.00Mar 19$160.60$170.00$165.30$170.40 07/21$142.75–$170.90$165.30--
$1460.00May 21$170.00$180.00$175.00$157.20 07/16$154.00–$181.00$170.00--
$1460.00Jun 17$173.00$183.00$178.00$185.70 07/06$157.00–$184.00$178.00--
$1250.00Aug 21$6.50$16.00$11.25$12.00 07/24$7.35–$21.35$11.25--
$1250.00Sep 18$17.00$26.90$21.95$20.10 07/24$15.30–$24.30$20.10--
$1250.00Oct 16$25.80$35.00$30.40$25.10 07/16$22.35–$39.85$25.80--
$1240.00Aug 21$5.20$15.00$10.10$24.40 06/23$6.18–$19.15$10.10--
$1240.00Oct 16$23.40$33.00$28.20$22.70 07/16$20.50–$35.45$23.40--
$1240.00Dec 18$45.00$51.40$48.20$48.90 07/21$39.50–$52.30$48.20--
$1240.00Jan 15$49.60$59.00$54.30$53.40 07/21$44.80–$57.30$53.40--
$1240.00Dec 17$108.00$118.00$113.00$109.00 07/07$103.00–$115.00$109.00--
$1480.00Dec 18$155.00$165.00$160.00$155.10 06/22$132.55–$171.00$155.10--
$1480.00Jan 15$160.70$168.40$164.55$145.90 07/17$139.10–$174.05$160.70--
$1480.00Mar 19$172.70$182.00$177.35$159.00 07/20$153.35–$184.25$172.70--
$1480.00Dec 17$212.00$222.00$217.00$215.10 06/24$197.00–$221.00$215.10--
$1230.00Aug 21$4.00$13.90$8.95$8.00 07/24$5.20–$17.15$8.00--
$1230.00Oct 16$21.20$31.00$26.10$20.80 07/16$18.75–$32.60$21.20--
$1230.00Jan 15$47.00$55.60$51.30$51.90 07/14$42.50–$54.30$51.30--
$1220.00Aug 21$2.50$12.00$7.25$6.25 07/16$4.90–$15.20$6.25--
$1220.00Oct 16$19.10$29.00$24.05$19.70 07/16$17.30–$30.30$19.70--
$1220.00Dec 18$38.70$47.80$43.25$42.30 07/21$35.35–$46.80$42.30--
$1220.00Mar 19$59.20$69.00$64.10$59.44 06/17$55.00–$65.20$59.44--
$1500.00Dec 18$169.00$179.00$174.00$221.30 06/04$145.00–$185.80$174.00--
$1500.00Mar 19$185.00$195.00$190.00$170.60 07/20$164.40–$198.15$185.00--
$1500.00May 21$194.00$204.00$199.00$206.50 07/22$175.50–$206.00$199.00--
$1500.00Dec 17$223.00$233.00$228.00$226.00 06/24$207.00–$232.00$226.00--
$1210.00Aug 21$1.55$11.00$6.28$5.50 07/24$4.65–$13.80$5.50--
$1210.00Oct 16$17.10$27.00$22.05$17.70 07/16$15.85–$27.70$17.70--
$1520.00Jan 15$188.20$198.00$193.10$167.60 07/17$163.85–$202.85$188.20--
$1520.00Mar 19$198.00$208.00$203.00$186.70 07/20$176.50–$211.50$198.00--
$1520.00May 21$207.00$217.00$212.00$209.20 07/20$187.00–$219.00$209.20--

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 136
Total Puts 6
Put/Call Ratio 0.04
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 735
Total Puts 792
Average Put/Call Ratio 1.30
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