Tour v490
GWW
GRAINGER W W INC
$1300.45 -5.16%
$1300.00 (-0.03%)🌙
as of 08/04 06:05 PM
(8/4 14:07) ◀
|
Tuesday, August 4, 2026 (6:05pm)
January 2026
|
▶ (8/5 18:48)
◀ 8/4 18:05 ▶

Option Volume

Detail
ℹ
Current (08/04) 567
Calls: 321 (57%)
Puts: 246 (43%)
Prior (08/03) 234
Calls: 135 (58%)
Puts: 99 (42%)
Current vs Prior +142.31%
Calls: +137.78% (Calls)
Puts: +148.48% (Puts)
Prior 7-Day Total 1,459
Calls: 786 (54%)
Puts: 673 (46%)
Prior 7-Day Average 208
Calls: 112 (54%)
Puts: 96 (46%)
Current vs Prior 7-Day Avg +172.04%
Calls: +185.88%
Puts: +155.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.58M
Calls: $2.64M (74%)
Puts: $941.1K (26%)
Prior (08/03) $1.03M
Calls: $738.0K (72%)
Puts: $292.6K (28%)
Current vs Prior +247.27%
Calls: +257.45%
Puts: +221.59%
Prior 7-Day Total $9.28M
Calls: $6.81M (73%)
Puts: $2.47M (27%)
Prior 7-Day Average $1.33M
Calls: $973.2K (73%)
Puts: $352.6K (27%)
Current vs Prior 7-Day Avg +169.97%
Calls: +171.08%
Puts: +166.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.77
Prior (08/03) 0.73
Current vs Prior +4.50%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -29.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 21,225
Calls: 12,640 (60%)
Puts: 8,585 (40%)
Prior (08/03) 21,071
Calls: 12,543 (60%)
Puts: 8,528 (40%)
Current vs Prior +0.73%
Prior 7-Day Total 25,007
Calls: 15,656 (63%)
Puts: 9,351 (37%)
Prior 7-Day Average 3,572
Calls: 2,236 (63%)
Puts: 1,335 (37%)
Current vs Prior 7-Day Avg +494.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.04% | 7.75%
Prior 6.89% | 8.92%
Current vs Prior -26.76% | -13.10%
Prior 7-Day Avg 6.93% | 9.05%
Current vs 7-Day Avg -27.20% | -14.39%
Prior 7-Day Eod 6.89% | 8.92%
Current vs 7-Day Eod -26.76% | -13.10%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Prior 13.10% | 14.03%
Calls: 14.04% | 14.88%
Puts: 12.16% | 13.18%
Current vs Prior +49.69% | -12.69%
Prior 7-Day Avg 30.58% | 15.95%
Calls: 37.77% | 19.31%
Puts: 23.39% | 12.58%
Current vs 7-Day Avg -35.87% | -23.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.64M). Massive premium surge with dollar volume up 247% vs prior. Dollar volume significantly above 7-day average (170% higher). Unusually high activity with volume up 142% vs prior - elevated interest.

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 NEUTRAL
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 9 of results (avg 7.3%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21100.80108.00$104.406.9%10.921
$1220.00Aug 2182.7090.00$86.358.5%10.86--
$1280.00Sep 1859.0064.50$61.758.9%50.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 21148.00156.00$152.005.3%--0.9126
$1460.00Sep 18159.00168.00$163.505.5%--0.9028
$1420.00Aug 21119.00127.00$123.006.5%20.9046
$1400.00Aug 21100.00107.10$103.556.9%--0.8810
$1390.00Aug 2191.0098.20$94.607.6%--0.8810

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. 19 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21100.80108.00$104.406.9%10.921
$1220.00Aug 2182.7090.00$86.358.5%10.86--
$1270.00Aug 2143.1051.20$47.1517.2%20.674
$1280.00Aug 2138.0044.70$41.3516.2%60.61--
$1280.00Sep 1859.0064.50$61.758.9%50.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 21148.00156.00$152.005.3%--0.9126
$1420.00Aug 21119.00127.00$123.006.5%20.9046
$1460.00Sep 18159.00168.00$163.505.5%--0.9028
$1400.00Aug 21100.00107.10$103.556.9%--0.8810
$1390.00Aug 2191.0098.20$94.607.6%--0.8810

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 247, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 210.106.00$3.05193.4%470.0656
$1350.00Aug 217.0013.20$10.1061.4%110.2535
$1300.00Aug 2127.0033.60$30.3021.8%70.502
$1280.00Aug 2138.0044.70$41.3516.2%60.61--
$1370.00Aug 213.008.40$5.7094.7%50.1611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 218.9012.60$10.7534.4%290.2431
$1120.00Sep 180.809.30$5.05168.3%220.08--
$1220.00Aug 212.4010.20$6.30123.8%90.152
$1200.00Aug 210.705.80$3.25156.9%60.0913
$1350.00Aug 2157.2065.30$61.2513.2%60.7546

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 10.0%, max 31.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1430.00Aug 21Sep 1833.5%25.4%31.8%318
$1420.00Aug 21Sep 1831.5%25.3%24.8%217
$1280.00Aug 21Sep 1826.7%24.9%7.1%11--
$1340.00Aug 21Sep 1827.4%26.2%4.2%47
$1300.00Aug 21Sep 1825.8%24.9%3.6%103
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Aug 21Sep 1836.5%28.3%29.0%261
$1220.00Aug 21Sep 1828.6%25.9%10.4%102
$1280.00Aug 21Sep 1826.7%24.9%7.1%56
$1230.00Aug 21Sep 1827.9%26.7%4.7%44
$1200.00Aug 21Sep 1827.8%27.5%1.1%914

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 99.00, avg 8.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1410.00$1420.00Aug 21$0.10$9.90$0.1099.00$1410.10
$1400.00$1410.00Aug 21$0.20$9.80$0.2049.00$1400.20
$1480.00$1500.00Aug 21$1.95$18.05$1.959.26$1481.95
$1440.00$1450.00Aug 21$1.20$8.80$1.207.33$1441.20
$1420.00$1430.00Sep 18$1.20$8.80$1.207.33$1421.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1060.00Aug 21$3.02$96.98$3.0232.11$1156.98
$1100.00$1080.00Sep 18$0.98$19.02$0.9819.41$1099.02
$1120.00$1100.00Sep 18$1.02$18.98$1.0218.61$1118.98
$1180.00$1160.00Aug 21$1.35$18.65$1.3513.81$1178.65
$1180.00$1120.00Sep 18$5.90$54.10$5.909.17$1174.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 35.36, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1220.00Aug 21$18.05$18.05$1.959.26$1218.05
$1220.00$1270.00Aug 21$39.20$39.20$10.803.63$1259.20
$1270.00$1280.00Aug 21$5.80$5.80$4.201.38$1275.80
$1280.00$1290.00Aug 21$5.75$5.75$4.251.35$1285.75
$1280.00$1290.00Sep 18$5.70$5.70$4.301.33$1285.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1420.00$1400.00Aug 21$19.45$19.45$0.5535.36$1400.55
$1450.00$1420.00Aug 21$29.00$29.00$1.0029.00$1421.00
$1400.00$1390.00Aug 21$8.95$8.95$1.058.52$1391.05
$1390.00$1370.00Aug 21$17.35$17.35$2.656.55$1372.65
$1360.00$1350.00Aug 21$8.15$8.15$1.854.41$1351.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $13.49, cheapest $4.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1430.00Aug 21Sep 18$4.5033.5%25.4%
$1420.00Aug 21Sep 18$5.8031.5%25.3%
$1380.00Aug 21Sep 18$12.6526.6%26.0%
$1340.00Aug 21Sep 18$15.9027.4%26.2%
$1350.00Aug 21Sep 18$17.2525.3%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Aug 21Sep 18$5.7036.5%28.3%
$1220.00Aug 21Sep 18$10.4528.6%25.9%
$1200.00Aug 21Sep 18$10.7527.8%27.5%
$1230.00Aug 21Sep 18$13.0527.9%26.7%
$1280.00Aug 21Sep 18$15.1026.7%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 4.59% of stock, avg 6.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$30.30$29.45$59.75$1240.25$1359.754.59%
$1290.00Aug 21$35.60$24.75$60.35$1229.65$1350.354.64%
$1280.00Aug 21$41.35$21.15$62.50$1217.50$1342.504.81%
$1270.00Aug 21$47.15$16.45$63.60$1206.40$1333.604.89%
$1340.00Aug 21$14.60$53.45$68.05$1271.95$1408.055.23%
$1350.00Aug 21$10.10$61.25$71.35$1278.65$1421.355.49%
$1360.00Aug 21$7.85$69.40$77.25$1282.75$1437.255.94%
$1370.00Aug 21$5.70$77.25$82.95$1287.05$1452.956.38%
$1220.00Aug 21$86.35$6.30$92.65$1127.35$1312.657.12%
$1280.00Sep 18$61.75$36.25$98.00$1182.00$1378.007.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.60% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1350.00$1250.00Aug 21$10.10$10.75$20.85$1229.15$1370.85
$1430.00$1200.00Sep 18$8.65$14.00$22.65$1177.35$1452.65
$1420.00$1200.00Sep 18$9.85$14.00$23.85$1176.15$1443.85
$1340.00$1250.00Aug 21$14.60$10.75$25.35$1224.65$1365.35
$1430.00$1220.00Sep 18$8.65$16.75$25.40$1194.60$1455.40
$1350.00$1270.00Aug 21$10.10$16.45$26.55$1243.45$1376.55
$1420.00$1220.00Sep 18$9.85$16.75$26.60$1193.40$1446.60
$1330.00$1250.00Aug 21$17.20$10.75$27.95$1222.05$1357.95
$1430.00$1230.00Sep 18$8.65$20.65$29.30$1200.70$1459.30
$1420.00$1230.00Sep 18$9.85$20.65$30.50$1199.50$1450.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 32.33, avg credit $10.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1160/11801200/1220Aug 21$19.40$0.6032.33$1160.60$1219.40
1220/12301280/1290Sep 18$9.60$0.4024.00$1220.40$1289.60
1220/12301290/1300Sep 18$9.60$0.4024.00$1220.40$1299.60
1270/12801300/1310Aug 21$9.40$0.6015.67$1270.60$1309.40
1270/12801340/1350Aug 21$9.20$0.8011.50$1270.80$1349.20
1270/12801310/1320Aug 21$9.05$0.959.53$1270.95$1319.05
1270/12801320/1330Aug 21$8.75$1.257.00$1271.25$1328.75
1270/12801290/1300Sep 18$8.70$1.306.69$1271.30$1298.70
1280/12901300/1310Aug 21$8.30$1.704.88$1281.70$1308.30
1200/12101220/1270Aug 21$41.00$9.004.56$1169.00$1261.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1350.00$1360.00$1370.00Aug 21$0.10$9.9099.00
$1400.00$1410.00$1420.00Aug 21$0.10$9.9099.00
$1410.00$1420.00$1430.00Aug 21$0.20$9.8049.00
$1310.00$1320.00$1330.00Aug 21$0.30$9.7032.33
$1300.00$1310.00$1320.00Aug 21$0.35$9.6527.57
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1350.00$1360.00Aug 21$0.35$9.6527.57
$1230.00$1240.00$1250.00Aug 21$1.05$8.958.52
$1280.00$1290.00$1300.00Aug 21$1.10$8.908.09
$1190.00$1200.00$1210.00Aug 21$3.08$6.922.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-7.95, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1270.001:2Aug 21-$7.95$42.05
$1380.00$1420.001:2Sep 18-$1.35$38.65
$1300.00$1340.001:2Sep 18-$10.65$29.35
$1350.00$1380.001:2Sep 18-$9.35$20.65
$1480.00$1500.001:2Aug 21-$1.10$18.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1300.001:2Aug 21-$5.45$34.55
$1270.00$1230.001:2Sep 18-$8.05$31.95
$1100.00$1080.001:2Sep 18-$2.07$17.93
$1180.00$1160.001:2Aug 21-$2.55$17.45
$1120.00$1100.001:2Sep 18-$3.01$16.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 2.15%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Sep 18$28.000.383.0%2.15%5.19%3--
$1350.00Sep 18$24.000.353.8%1.85%5.66%21
$1310.00Aug 21$22.000.450.7%1.69%2.43%3--
$1320.00Aug 21$17.300.401.5%1.33%2.83%31
$1380.00Sep 18$15.000.276.1%1.15%7.27%1--
$1330.00Aug 21$14.400.352.3%1.11%3.38%11
$1340.00Aug 21$11.000.313.0%0.85%3.89%17
$1350.00Aug 21$7.000.253.8%0.54%4.35%1135
$1420.00Sep 18$6.000.179.2%0.46%9.65%18
$1360.00Aug 21$5.000.204.6%0.38%4.96%3128

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 466 vol/day, 133 traded recently)

GWW averages only 466 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 $1340.00 12-17 call last traded $241.50 on 07/31 (now $176.00/$185.00) — try a limit near $180.50. Also watch the $1280.00 03-19 call last traded $181.04 on 07/30 (now $136.70/$143.80) — try a limit near $140.25; the $1260.00 01-15 call last traded $193.00 on 07/21 (now $126.20/$133.00) — try a limit near $129.60. Most tradeable put: the $1400.00 12-17 put last traded $173.00 on 07/14 (now $189.00/$198.00) — try a limit near $189.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$27.00$33.60$30.30$100.00 07/09$30.30–$121.60$30.302
$1300.00Oct 16$61.00$70.80$65.90$115.00 07/23$65.90–$148.25$65.9064
$1300.00Dec 18$92.00$99.00$95.50$147.60 07/23$95.50–$176.10$95.50164
$1300.00Jan 15$103.60$109.90$106.75$173.50 07/10$106.75–$186.45$106.7583
$1300.00Mar 19$124.00$133.00$128.50$169.10 07/30$128.50–$208.20$128.5011
$1300.00May 21$142.00$150.60$146.30$177.00 06/10$146.30–$227.00$146.301
$1300.00Sep 18$47.00$53.70$50.35--$50.35–$50.35—$47.001
$1310.00Jan 15$96.50$104.00$100.25$133.90 07/08$100.25–$179.55$100.252
$1290.00Aug 21$32.00$39.20$35.60$110.30 07/31$35.60–$129.70$35.605
$1290.00Jan 15$107.60$115.00$111.30$156.40 07/07$111.30–$193.45$111.303
$1320.00Oct 16$51.20$60.00$55.60$76.73 06/12$55.60–$134.05$55.6047
$1320.00Dec 18$81.20$89.00$85.10$160.30 07/16$85.10–$162.55$85.1024
$1320.00Jan 15$91.40$99.00$95.20$146.80 07/15$95.20–$171.65$95.20130
$1320.00Mar 19$114.50$122.00$118.25$153.00 07/30$118.25–$195.20$118.25102
$1320.00Aug 21$17.30$25.20$21.25--$21.25–$21.25—$17.301
$1280.00Oct 16$73.00$81.50$77.25$162.50 07/17$77.25–$163.00$77.2516
$1280.00Jan 15$114.40$120.70$117.55$164.90 07/07$117.55–$200.40$117.558
$1280.00Mar 19$136.70$143.80$140.25$181.04 07/30$140.25–$221.50$140.2522
$1280.00Dec 18$103.00$110.00$106.50--$106.50–$161.55$103.008
$1280.00May 21$153.00$161.90$157.45--$157.45–$212.00$153.002
$1330.00Aug 21$14.40$20.00$17.20$69.30 06/18$17.20–$97.90$17.201
$1330.00Jan 15$86.40$94.00$90.20$138.40 07/29$90.20–$165.40$90.206
$1270.00Aug 21$43.10$51.20$47.15$104.95 07/01$47.15–$146.35$47.154
$1270.00Oct 16$79.00$87.40$83.20$95.80 06/05$83.20–$170.15$83.2014
$1270.00Jan 15$120.30$127.00$123.65$186.00 07/29$123.65–$207.65$123.653
$1270.00May 21$159.00$167.60$163.30--$163.30–$218.00$159.001
$1340.00Aug 21$11.00$18.20$14.60$48.50 07/30$14.60–$91.15$14.607
$1340.00Oct 16$43.00$50.30$46.65$93.30 07/06$46.65–$120.30$46.6547
$1340.00Dec 18$71.40$79.00$75.20$138.90 07/13$75.20–$149.40$75.20128
$1340.00Jan 15$81.60$89.00$85.30$134.50 07/29$85.30–$158.75$85.30125
$1340.00Mar 19$104.30$112.00$108.15$180.52 07/28$108.15–$182.40$108.1514
$1340.00Jun 17$128.00$138.00$133.00$176.70 07/01$133.00–$209.00$133.0023
$1340.00Dec 17$176.00$185.00$180.50$241.50 07/31$180.50–$260.00$180.504
$1260.00Aug 21$50.40$58.00$54.20$112.40 07/01$54.20–$155.15$54.206
$1260.00Oct 16$85.00$93.60$89.30$142.40 06/26$89.30–$177.40$89.3022
$1260.00Dec 18$114.00$123.00$118.50$170.00 07/30$118.50–$204.65$118.50120
$1260.00Jan 15$126.20$133.00$129.60$193.00 07/21$129.60–$214.75$129.6024
$1260.00Mar 19$147.00$155.00$151.00$234.12 07/28$151.00–$235.40$151.0047
$1260.00May 21$165.00$173.50$169.25--$169.25–$225.00$165.002
$1350.00Aug 21$7.00$13.20$10.10$47.20 07/30$10.10–$84.15$10.1035
$1350.00Sep 18$24.00$30.70$27.35$84.00 07/31$27.35–$98.60$27.351
$1350.00Jan 15$77.90$85.00$81.45$126.32 07/29$81.45–$153.60$81.4512
$1250.00Oct 16$93.00$98.70$95.85$176.70 07/13$95.85–$185.85$95.8538
$1250.00Jan 15$131.20$139.00$135.10$206.00 07/27$135.10–$222.35$135.101
$1360.00Aug 21$5.00$10.70$7.85$42.25 07/30$7.85–$78.20$7.85128
$1360.00Sep 18$21.10$28.10$24.60$68.00 07/31$24.60–$92.45$24.601
$1360.00Oct 16$35.00$40.50$37.75$99.00 07/28$37.75–$106.30$37.7527
$1360.00Dec 18$62.00$70.00$66.00$103.70 06/29$66.00–$137.30$66.0014
$1360.00Jan 15$73.40$80.00$76.70$131.00 07/31$76.70–$147.50$76.70109
$1360.00Mar 19$95.00$102.00$98.50$153.00 07/31$98.50–$169.85$98.5017
$1360.00May 21$111.00$119.80$115.40$127.25 06/12$115.40–$189.00$115.4010
$1360.00Dec 17$166.00$175.00$170.50$212.10 07/07$170.50–$248.00$170.502
$1240.00Sep 18$85.00$91.00$88.00--$88.00–$88.00—$85.001
$1240.00Oct 16$98.00$105.10$101.55--$101.55–$101.55—$98.0015
$1240.00Dec 18$126.00$136.00$131.00--$131.00–$131.00—$126.0038
$1240.00Jan 15$137.70$145.00$141.35--$141.35–$141.35—$137.7012
$1240.00Mar 19$158.90$167.00$162.95--$162.95–$162.95—$158.9062
$1370.00Aug 21$3.00$8.40$5.70$45.51 07/29$5.70–$71.30$5.7011
$1370.00Jan 15$69.00$76.00$72.50$126.00 07/31$72.50–$141.50$72.5029
$1230.00Aug 21$73.30$81.80$77.55--$77.55–$77.55—$73.301
$1230.00Sep 18$91.00$97.90$94.45--$94.45–$94.45—$91.001
$1230.00Oct 16$107.00$112.00$109.50--$109.50–$109.50—$107.00378
$1230.00May 21$183.00$191.50$187.25--$187.25–$187.25—$183.002
$1380.00Aug 21$2.30$9.10$5.70$31.40 07/30$5.70–$65.50$5.7015
$1380.00Oct 16$28.00$33.70$30.85$70.70 07/08$30.85–$95.00$30.85108
$1380.00Dec 18$53.00$62.60$57.80$77.50 06/17$57.80–$125.40$57.8032
$1380.00Jan 15$64.40$72.00$68.20$133.04 07/28$68.20–$135.50$68.2067
$1380.00Mar 19$84.00$93.90$88.95$142.50 07/27$88.95–$158.45$88.9515
$1380.00May 21$102.00$110.40$106.20--$106.20–$152.75$102.002
$1220.00Sep 18$98.00$105.80$101.90--$101.90–$101.90—$98.001
$1220.00Oct 16$112.00$119.30$115.65--$115.65–$115.65—$112.0052
$1220.00Dec 18$139.00$149.00$144.00--$144.00–$144.00—$139.004
$1220.00Jan 15$150.00$159.00$154.50--$154.50–$154.50—$150.0014
$1220.00Mar 19$171.90$180.00$175.95--$175.95–$175.95—$171.9012
$1220.00Dec 17$242.00$252.00$247.00--$247.00–$247.00—$242.001
$1390.00Aug 21$0.15$8.60$4.38$43.00 07/31$4.38–$59.60$4.3869
$1390.00Sep 18$12.00$19.40$15.70$58.95 07/31$15.70–$74.65$15.702
$1210.00Aug 21$91.00$99.00$95.00--$95.00–$95.00—$91.003
$1210.00Oct 16$120.00$128.10$124.05--$124.05–$124.05—$120.002
$1210.00Jan 15$156.70$166.00$161.35--$161.35–$161.35—$156.705
$1400.00Aug 21$0.00$8.70$4.35$24.36 07/30$4.35–$54.15$4.3518
$1400.00Oct 16$22.00$26.10$24.05$65.80 07/09$24.05–$84.20$24.05108
$1400.00Dec 18$47.00$54.80$50.90$83.85 07/02$50.90–$113.85$50.90161
$1400.00Jan 15$56.90$62.80$59.85$94.48 07/29$59.85–$123.85$59.8594
$1400.00Mar 19$76.40$85.00$80.70$121.30 06/30$80.70–$146.90$80.705
$1400.00May 21$93.00$101.50$97.25$142.83 06/30$97.25–$166.00$97.254
$1400.00Sep 18$10.00$15.90$12.95--$12.95–$12.95—$10.001
$1200.00Aug 21$100.80$108.00$104.40--$104.40–$104.40—$100.801
$1200.00Oct 16$127.00$135.60$131.30--$131.30–$131.30—$127.0011
$1200.00Dec 18$153.00$163.00$158.00--$158.00–$158.00—$153.0039
$1200.00Jan 15$163.90$172.00$167.95--$167.95–$167.95—$163.90138
$1200.00Mar 19$184.90$193.00$188.95--$188.95–$188.95—$184.909
$1200.00May 21$201.00$210.40$205.70--$205.70–$205.70—$201.001
$1410.00Aug 21$0.00$8.30$4.15$21.75 07/30$4.15–$49.30$4.1510
$1190.00Oct 16$135.00$142.10$138.55--$138.55–$138.55—$135.009
$1190.00May 21$208.00$217.20$212.60--$212.60–$212.60—$208.003
$1420.00Aug 21$0.00$8.10$4.05$20.10 07/30$4.05–$44.45$4.059
$1420.00Sep 18$6.00$13.70$9.85$45.16 07/31$9.85–$58.80$9.858
$1420.00Oct 16$17.00$22.50$19.75$69.90 07/13$19.75–$73.05$19.7516
$1420.00Dec 18$40.40$48.60$44.50$75.25 07/02$44.50–$102.95$44.5022
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1300.00Aug 21$27.00$31.90$29.45$15.50 07/31$13.45–$33.80$27.0010
$1300.00Oct 16$53.00$62.00$57.50$44.70 07/13$33.20–$57.50$53.008
$1300.00Dec 18$77.50$83.00$80.25$60.78 07/13$54.65–$80.25$77.5012
$1300.00Aug 20$123.00$133.00$128.00$114.70 07/20$104.00–$128.00$123.007
$1300.00Mar 19$98.00$107.00$102.50--$81.40–$102.50$98.004
$1300.00Sep 18$43.00$48.90$45.95--$45.95–$45.95—$43.001
$1310.00Sep 18$47.00$53.80$50.40$40.90 07/30$26.30–$50.40$47.0041
$1310.00Jan 15$87.60$95.00$91.30$74.70 07/21$64.00–$91.30$87.6013
$1290.00Aug 21$21.00$28.50$24.75$16.72 07/16$11.70–$30.60$21.0019
$1320.00Aug 21$37.00$44.30$40.65$19.70 07/28$17.55–$40.75$37.003
$1320.00Oct 16$63.10$72.00$67.55$42.60 07/14$38.60–$67.55$63.1042
$1320.00Dec 18$86.00$93.00$89.50$76.00 07/15$60.60–$89.50$86.003
$1320.00Mar 19$108.00$115.00$111.50$96.40 07/02$83.40–$111.50$108.006
$1320.00Dec 17$149.00$159.00$154.00$126.25 07/31$127.20–$154.00$149.004
$1320.00Jan 15$92.70$100.00$96.35--$72.95–$96.35$92.701
$1280.00Aug 21$18.00$24.30$21.15$16.96 07/30$10.20–$28.00$18.005
$1280.00Sep 18$33.60$38.90$36.25$21.50 07/31$20.10–$36.25$33.601
$1280.00Oct 16$44.00$53.80$48.90$31.00 07/27$28.60–$48.90$44.007
$1280.00Dec 18$68.20$75.00$71.60$60.80 07/21$49.35–$71.60$68.2051
$1280.00Jan 15$75.40$81.00$78.20$64.20 07/21$55.05–$78.20$75.40536
$1280.00Mar 19$89.90$97.00$93.45--$74.95–$93.45$89.903
$1330.00Aug 21$43.50$51.30$47.40$22.50 07/28$19.95–$47.40$43.505
$1330.00Jan 15$97.40$105.00$101.20$104.50 06/05$70.10–$101.20$101.201
$1270.00Aug 21$14.00$18.90$16.45$9.70 07/27$9.50–$25.35$14.0013
$1270.00Sep 18$30.00$36.50$33.25$26.60 07/29$18.15–$33.25$30.002
$1270.00Oct 16$40.00$49.50$44.75$28.90 07/16$26.30–$44.75$40.008
$1270.00Jan 15$71.20$77.00$74.10$62.30 07/21$52.40–$74.10$71.201
$1340.00Aug 21$50.20$56.70$53.45$23.20 07/28$22.60–$53.45$50.2024
$1340.00Oct 16$75.10$81.70$78.40$59.20 07/13$45.00–$78.40$75.1039
$1340.00Dec 18$96.30$103.00$99.65$77.90 06/25$67.40–$99.65$96.308
$1340.00Jan 15$102.70$110.00$106.35$87.30 07/14$73.60–$106.35$102.709
$1340.00Mar 19$117.70$124.50$121.10$102.50 07/09$90.20–$121.10$117.7013
$1340.00May 21$128.00$137.00$132.50$121.50 06/12$102.50–$132.50$128.002
$1340.00Jun 17$131.00$141.00$136.00$114.50 07/01$106.50–$136.00$131.0023
$1340.00Oct 15$149.00$159.00$154.00$124.00 06/25$126.00–$154.00$149.00100
$1260.00Aug 21$11.00$15.60$13.30$17.30 07/21$8.20–$22.85$13.302
$1260.00Sep 18$26.20$33.00$29.60$19.00 07/27$17.55–$29.60$26.201
$1260.00Oct 16$37.00$45.70$41.35$29.50 07/29$24.15–$41.35$37.0014
$1260.00Dec 18$59.10$68.00$63.55$54.60 07/21$44.30–$63.55$59.1019
$1260.00Jan 15$67.20$73.00$70.10$59.40 07/21$49.95–$70.10$67.20539
$1260.00Dec 17$123.00$133.00$128.00$115.40 07/07$108.00–$128.00$123.001
$1260.00Mar 19$82.80$89.00$85.90--$68.05–$85.90$82.8018
$1350.00Aug 21$57.20$65.30$61.25$44.60 07/30$25.55–$61.25$57.2046
$1250.00Aug 21$8.90$12.60$10.75$8.50 07/31$6.95–$20.65$8.9031
$1250.00Sep 18$22.00$31.00$26.50$20.10 07/24$15.30–$26.50$22.001
$1250.00Oct 16$33.00$40.20$36.60$25.10 07/16$22.35–$37.05$33.0015
$1250.00Jan 15$63.30$69.00$66.15--$66.15–$66.15—$63.302
$1360.00Aug 21$65.10$73.70$69.40$49.60 07/21$28.60–$69.40$65.1020
$1360.00Oct 16$86.00$92.90$89.45$65.50 07/13$52.25–$89.45$86.0033
$1360.00Dec 18$106.90$113.90$110.40$89.20 06/29$74.45–$110.40$106.9014
$1360.00Mar 19$128.20$135.00$131.60$111.20 07/09$97.60–$131.60$128.2022
$1360.00May 21$138.00$147.00$142.50$136.00 06/11$109.50–$142.50$138.002
$1360.00Jan 15$113.70$120.00$116.85--$89.30–$116.85$113.701
$1240.00Aug 21$5.00$12.30$8.65$24.40 06/23$6.18–$18.50$8.651
$1240.00Oct 16$30.20$37.00$33.60$22.70 07/16$20.50–$34.70$30.2022
$1240.00Dec 18$51.30$61.00$56.15$48.90 07/21$39.50–$56.15$51.3022
$1240.00Jan 15$59.70$66.00$62.85$53.40 07/21$44.80–$62.85$59.7014
$1240.00Dec 17$116.00$125.00$120.50$109.00 07/07$101.00–$120.50$116.002
$1240.00Mar 19$75.30$81.00$78.15--$78.15–$78.15—$75.301
$1370.00Aug 21$73.40$81.10$77.25$48.50 07/29$32.50–$77.25$73.4010
$1370.00Sep 18$84.00$91.50$87.75$54.70 07/31$45.50–$87.75$84.001
$1230.00Aug 21$3.30$11.90$7.60--$7.60–$7.60—$3.304
$1230.00Oct 16$27.00$32.30$29.65--$29.65–$29.65—$27.0022
$1230.00Jan 15$55.20$63.00$59.10--$59.10–$59.10—$55.201
$1380.00Aug 21$82.00$89.40$85.70$51.95 07/29$36.45–$85.70$82.007
$1380.00Oct 16$100.00$106.10$103.05$73.20 07/13$60.40–$103.05$100.003
$1380.00Dec 18$118.40$127.00$122.70$96.39 07/10$82.20–$122.70$118.4020
$1380.00Jan 15$125.40$132.00$128.70$113.30 06/16$88.75–$128.70$125.408
$1380.00Mar 19$138.40$147.00$142.70$109.30 06/30$105.70–$142.70$138.4011
$1380.00May 21$150.50$155.80$153.15$137.20 07/22$117.50–$153.15$150.50--
$1380.00Sep 18$91.00$99.10$95.05--$95.05–$95.05—$91.001
$1220.00Aug 21$2.40$10.20$6.30--$6.30–$6.30—$2.402
$1220.00Oct 16$24.00$29.50$26.75--$26.75–$26.75—$24.0059
$1220.00Dec 18$45.00$54.00$49.50--$49.50–$49.50—$45.0037
$1220.00Jan 15$51.70$60.00$55.85--$55.85–$55.85—$51.7015
$1220.00Mar 19$68.20$74.00$71.10--$71.10–$71.10—$68.206
$1220.00Oct 15$99.00$108.00$103.50--$103.50–$103.50—$99.003
$1390.00Aug 21$91.00$98.20$94.60$45.11 07/31$40.55–$94.60$91.0010
$1390.00Sep 18$99.00$107.10$103.05$57.83 07/31$53.35–$103.05$99.007
$1210.00Aug 21$1.00$9.10$5.05--$5.05–$5.05—$1.002
$1210.00Oct 16$21.00$30.10$25.55--$25.55–$25.55—$21.007
$1210.00Jan 15$48.70$57.00$52.85--$52.85–$52.85—$48.7044
$1210.00May 21$73.30$83.00$78.15--$78.15–$78.15—$73.301
$1400.00Aug 21$100.00$107.10$103.55$63.35 07/29$45.95–$103.55$100.0010
$1400.00Oct 16$114.00$121.70$117.85$82.20 07/13$68.70–$117.85$114.003
$1400.00Dec 18$132.10$140.00$136.05$108.60 06/29$90.30–$136.05$132.105
$1400.00Mar 19$150.10$159.00$154.55$142.40 06/23$114.05–$154.55$150.107
$1400.00Dec 17$189.00$198.00$193.50$173.00 07/14$160.00–$193.50$189.002
$1200.00Aug 21$0.70$5.80$3.25--$3.25–$3.25—$0.7013
$1200.00Sep 18$10.00$18.00$14.00--$14.00–$14.00—$10.001
$1200.00Oct 16$19.00$27.70$23.35--$23.35–$23.35—$19.0017
$1200.00Dec 18$39.00$48.00$43.50--$43.50–$43.50—$39.0022
$1200.00Jan 15$46.80$54.00$50.40--$50.40–$50.40—$46.80125
$1200.00Mar 19$61.30$68.00$64.65--$64.65–$64.65—$61.3018
$1200.00Jul 16$77.30$87.00$82.15--$82.15–$82.15—$77.3010
$1200.00Oct 15$92.00$101.00$96.50--$96.50–$96.50—$92.0014
$1200.00Dec 17$101.00$111.00$106.00--$106.00–$106.00—$101.001
$1410.00Aug 21$109.30$118.00$113.65$69.37 07/29$50.45–$113.65$109.303
$1190.00Oct 16$17.00$24.50$20.75--$20.75–$20.75—$17.009
$1190.00Jan 15$44.50$50.80$47.65--$47.65–$47.65—$44.508

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 321
Total Puts 246
Put/Call Ratio 0.77
Net Difference 75

Prior's Put/Call Breakdown

Total Calls 135
Total Puts 99
Put/Call Ratio 0.73
Net Difference 36

Prior 7-Day Put/Call Summary

Total Calls 786
Total Puts 673
Average Put/Call Ratio 1.09
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