Tour v492
GWW
GRAINGER W W INC
$1285.07 -1.18%
$1282.78 (-0.18%)🌙
as of 08/05 06:48 PM
(8/4 18:05) ◀
|
Wednesday, August 5, 2026 (6:48pm)
January 2026
|
▶ (8/6 18:44)
◀ 8/5 18:48 ▶

Option Volume

Detail
ℹ
Current (08/05) 244
Calls: 113 (46%)
Puts: 131 (54%)
Prior (08/04) 567
Calls: 321 (57%)
Puts: 246 (43%)
Current vs Prior -56.97%
Calls: -64.80% (Calls)
Puts: -46.75% (Puts)
Prior 7-Day Total 1,988
Calls: 1,095 (55%)
Puts: 893 (45%)
Prior 7-Day Average 284
Calls: 156 (55%)
Puts: 127 (45%)
Current vs Prior 7-Day Avg -14.08%
Calls: -27.76%
Puts: +2.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $894.2K
Calls: $531.4K (59%)
Puts: $362.8K (41%)
Prior (08/04) $3.58M
Calls: $2.64M (74%)
Puts: $941.1K (26%)
Current vs Prior -75.02%
Calls: -79.86%
Puts: -61.45%
Prior 7-Day Total $12.61M
Calls: $9.24M (73%)
Puts: $3.37M (27%)
Prior 7-Day Average $1.80M
Calls: $1.32M (73%)
Puts: $481.8K (27%)
Current vs Prior 7-Day Avg -50.36%
Calls: -59.73%
Puts: -24.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.16
Prior (08/04) 0.77
Current vs Prior +51.27%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +30.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 936
Calls: 284 (30%)
Puts: 652 (70%)
Prior (08/04) 21,225
Calls: 12,640 (60%)
Puts: 8,585 (40%)
Current vs Prior -95.59%
Prior 7-Day Total 46,220
Calls: 28,295 (61%)
Puts: 17,925 (39%)
Prior 7-Day Average 6,602
Calls: 4,042 (61%)
Puts: 2,560 (39%)
Current vs Prior 7-Day Avg -85.82%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 4.66% | 7.40%
Prior 5.04% | 7.75%
Current vs Prior -7.67% | -4.53%
Prior 7-Day Avg 6.65% | 8.83%
Current vs 7-Day Avg -30.00% | -16.26%
Prior 7-Day Eod 5.04% | 7.75%
Current vs 7-Day Eod -7.67% | -4.53%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Prior 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.59% | 15.38%
Calls: 34.26% | 17.96%
Puts: 22.93% | 12.79%
Current vs 7-Day Avg -31.42% | -20.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 57% vs prior. Slightly bearish P/C ratio of 1.16. P/C ratio rising 51% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2184.7092.80$88.759.1%10.87--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.70, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2184.7092.80$88.759.1%10.87--
$1250.00Sep 1864.0071.30$67.6510.8%20.64--
$1270.00Aug 2131.0037.20$34.1018.2%20.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 79, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 2122.3028.30$25.3023.7%50.477
$1300.00Aug 2117.2022.70$19.9527.6%40.426
$1350.00Aug 214.508.40$6.4560.5%40.1831
$1340.00Sep 1821.0024.80$22.9016.6%40.33--
$1340.00Aug 215.509.20$7.3550.3%30.207
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Sep 1825.1031.30$28.2022.0%390.361
$1250.00Aug 219.0016.20$12.6057.1%10.29--
$1160.00Sep 184.0011.50$7.7596.8%10.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.8%, max 47.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1430.00Aug 21Sep 1839.5%26.8%47.5%217
$1350.00Aug 21Sep 1825.5%25.1%1.5%531
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1250.00Aug 21Sep 1824.7%24.3%1.3%401

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.35, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1350.00$1380.00Aug 21$1.55$28.45$1.5518.35$1351.55
$1340.00$1350.00Aug 21$0.90$9.10$0.9010.11$1340.90
$1430.00$1450.00Sep 18$2.70$17.30$2.706.41$1432.70
$1350.00$1420.00Sep 18$12.20$57.80$12.204.74$1362.20
$1380.00$1390.00Aug 21$2.15$7.85$2.153.65$1382.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1160.00Sep 18$20.45$69.55$20.453.40$1229.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.56, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1270.00Aug 21$54.65$54.65$15.353.56$1254.65
$1250.00$1300.00Sep 18$27.75$27.75$22.251.25$1277.75
$1290.00$1300.00Aug 21$5.35$5.35$4.651.15$1295.35
$1270.00$1290.00Aug 21$8.80$8.80$11.200.79$1278.80
$1300.00$1340.00Sep 18$17.00$17.00$23.000.74$1317.00
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1250.00$1160.00Sep 18$20.45$20.45$69.550.29$1229.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $13.40, cheapest $2.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1430.00Aug 21Sep 18$2.5539.5%26.8%
$1350.00Aug 21Sep 18$13.3525.5%25.1%
$1340.00Aug 21Sep 18$15.5524.3%25.3%
$1300.00Aug 21Sep 18$19.9525.4%26.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1250.00Aug 21Sep 18$15.6024.7%24.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.46% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1250.00Sep 18$67.65$28.20$95.85$1154.15$1345.857.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.19% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1160.00Sep 18$7.60$7.75$15.35$1144.65$1435.35
$1430.00$1160.00Sep 18$7.55$7.75$15.30$1144.70$1445.30
$1350.00$1250.00Aug 21$6.45$12.60$19.05$1230.95$1369.05
$1340.00$1250.00Aug 21$7.35$12.60$19.95$1230.05$1359.95
$1320.00$1250.00Aug 21$12.00$12.60$24.60$1225.40$1344.60
$1350.00$1160.00Sep 18$19.80$7.75$27.55$1132.45$1377.55
$1340.00$1160.00Sep 18$22.90$7.75$30.65$1129.35$1370.65
$1300.00$1250.00Aug 21$19.95$12.60$32.55$1217.45$1332.55
$1430.00$1250.00Sep 18$7.55$28.20$35.75$1214.25$1465.75
$1420.00$1250.00Sep 18$7.60$28.20$35.80$1214.20$1455.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.71, avg credit $29.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1160/12501300/1340Sep 18$37.45$52.550.71$1212.55$1337.45
1160/12501350/1420Sep 18$32.65$57.350.57$1217.35$1382.65
1160/12501340/1350Sep 18$23.55$66.450.35$1226.45$1363.55
1160/12501430/1450Sep 18$23.15$66.850.35$1226.85$1453.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.06, cheapest $3.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$3.30$16.705.06
$1380.00$1390.00$1400.00Aug 21$4.40$5.601.27
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. 15 found (best net $-12.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1300.001:2Sep 18-$12.15$37.85
$1300.00$1340.001:2Sep 18-$5.90$34.10
$1350.00$1380.001:2Aug 21-$3.35$26.65
$1400.00$1430.001:2Aug 21-$5.00$25.00
$1430.00$1450.001:2Sep 18-$2.15$17.85
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1160.001:2Sep 18$12.70$77.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 2.88%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1300.00Sep 18$37.000.461.2%2.88%4.04%1--
$1290.00Aug 21$22.300.470.4%1.74%2.12%57
$1340.00Sep 18$21.000.334.3%1.63%5.91%4--
$1300.00Aug 21$17.200.421.2%1.34%2.50%46
$1350.00Sep 18$17.100.295.0%1.33%6.38%1--
$1320.00Aug 21$9.600.302.7%0.75%3.47%24
$1340.00Aug 21$5.500.204.3%0.43%4.70%37
$1350.00Aug 21$4.500.185.0%0.35%5.40%431
$1430.00Sep 18$4.200.1311.3%0.33%11.60%1--
$1420.00Sep 18$3.700.1410.5%0.29%10.79%1--

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. 140 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 $1250.00 10-16 call last traded $176.70 on 07/13 (now $80.10/$86.40) — try a limit near $83.25. Also watch the $1320.00 12-18 call last traded $160.30 on 07/16 (now $72.10/$79.00) — try a limit near $75.55; the $1360.00 10-16 call last traded $99.00 on 07/28 (now $28.30/$32.70) — try a limit near $30.50. Most tradeable put: the $1320.00 12-18 put last traded $76.00 on 07/15 (now $92.40/$100.00) — try a limit near $92.40.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$22.30$28.30$25.30$110.30 07/31$25.30–$129.70$25.307
$1290.00Jan 15$96.20$103.50$99.85$156.40 07/07$99.85–$193.45$99.85--
$1280.00Oct 16$61.10$70.30$65.70$162.50 07/17$65.70–$163.00$65.70--
$1280.00Jan 15$100.70$108.80$104.75$164.90 07/07$104.75–$200.40$104.75--
$1280.00Mar 19$123.00$132.30$127.65$181.04 07/30$127.65–$221.50$127.65--
$1300.00Aug 21$17.20$22.70$19.95$100.00 07/09$19.95–$121.60$19.956
$1300.00Oct 16$51.00$60.00$55.50$115.00 07/23$55.50–$148.25$55.50--
$1300.00Dec 18$81.60$89.00$85.30$147.60 07/23$85.30–$176.10$85.30--
$1300.00Jan 15$90.60$97.60$94.10$173.50 07/10$94.10–$186.45$94.10--
$1300.00Mar 19$113.00$122.00$117.50$169.10 07/30$117.50–$208.20$117.50--
$1300.00May 21$131.00$139.50$135.25$177.00 06/10$135.25–$227.00$135.25--
$1270.00Aug 21$31.00$37.20$34.10$104.95 07/01$34.10–$146.35$34.10--
$1270.00Oct 16$70.00$76.00$73.00$95.80 06/05$73.00–$170.15$73.00--
$1270.00Jan 15$106.80$114.60$110.70$186.00 07/29$110.70–$207.65$110.70--
$1310.00Jan 15$86.10$94.00$90.05$133.90 07/08$90.05–$179.55$90.05--
$1260.00Aug 21$37.00$44.80$40.90$112.40 07/01$40.90–$155.15$40.90--
$1260.00Oct 16$73.00$79.90$76.45$142.40 06/26$76.45–$177.40$76.45--
$1260.00Dec 18$102.00$112.00$107.00$170.00 07/30$107.00–$204.65$107.00--
$1260.00Jan 15$112.20$121.00$116.60$193.00 07/21$116.60–$214.75$116.60--
$1260.00Mar 19$135.00$143.30$139.15$234.12 07/28$139.15–$235.40$139.15--
$1320.00Oct 16$42.00$50.70$46.35$76.73 06/12$46.35–$134.05$46.35--
$1320.00Dec 18$72.10$79.00$75.55$160.30 07/16$75.55–$162.55$75.5524
$1320.00Jan 15$80.80$89.00$84.90$146.80 07/15$84.90–$171.65$84.90--
$1320.00Mar 19$103.00$111.80$107.40$153.00 07/30$107.40–$195.20$107.40--
$1320.00Aug 21$9.60$14.40$12.00--$12.00–$21.25$9.604
$1250.00Oct 16$80.10$86.40$83.25$176.70 07/13$83.25–$185.85$83.2538
$1250.00Jan 15$118.00$127.10$122.55$206.00 07/27$122.55–$222.35$122.55--
$1330.00Aug 21$7.00$12.30$9.65$69.30 06/18$9.65–$97.90$9.65--
$1330.00Jan 15$75.50$83.40$79.45$138.40 07/29$79.45–$165.40$79.45--
$1340.00Aug 21$5.50$9.20$7.35$48.50 07/30$7.35–$91.15$7.357
$1340.00Oct 16$35.90$40.40$38.15$93.30 07/06$38.15–$120.30$38.15--
$1340.00Dec 18$62.70$70.00$66.35$138.90 07/13$66.35–$149.40$66.35--
$1340.00Jan 15$72.40$79.80$76.10$134.50 07/29$76.10–$158.75$76.10--
$1340.00Mar 19$93.00$102.00$97.50$180.52 07/28$97.50–$182.40$97.50--
$1340.00Jun 17$118.00$128.00$123.00$176.70 07/01$123.00–$209.00$123.00--
$1340.00Dec 17$165.00$175.00$170.00$241.50 07/31$170.00–$260.00$170.00--
$1350.00Aug 21$4.50$8.40$6.45$47.20 07/30$6.45–$84.15$6.4531
$1350.00Sep 18$17.10$22.50$19.80$84.00 07/31$19.80–$98.60$19.80--
$1350.00Jan 15$68.00$75.40$71.70$126.32 07/29$71.70–$153.60$71.70--
$1360.00Aug 21$1.00$7.10$4.05$42.25 07/30$4.05–$78.20$4.05--
$1360.00Sep 18$14.00$22.20$18.10$68.00 07/31$18.10–$92.45$18.10--
$1360.00Oct 16$28.30$32.70$30.50$99.00 07/28$30.50–$106.30$30.5082
$1360.00Dec 18$53.00$62.00$57.50$103.70 06/29$57.50–$137.30$57.50--
$1360.00Jan 15$64.10$71.90$68.00$131.00 07/31$68.00–$147.50$68.00--
$1360.00Mar 19$84.40$93.00$88.70$153.00 07/31$88.70–$169.85$88.70--
$1360.00May 21$102.00$110.20$106.10$127.25 06/12$106.10–$189.00$106.10--
$1360.00Dec 17$156.00$165.00$160.50$212.10 07/07$160.50–$248.00$160.50--
$1370.00Aug 21$0.75$8.30$4.53$45.51 07/29$4.53–$71.30$4.53--
$1370.00Jan 15$61.50$67.40$64.45$126.00 07/31$64.45–$141.50$64.45--
$1380.00Aug 21$0.00$9.80$4.90$31.40 07/30$4.90–$65.50$4.90--
$1380.00Oct 16$21.60$26.30$23.95$70.70 07/08$23.95–$95.00$23.95--
$1380.00Dec 18$46.30$55.00$50.65$77.50 06/17$50.65–$125.40$50.65--
$1380.00Jan 15$56.80$64.00$60.40$133.04 07/28$60.40–$135.50$60.40--
$1380.00Mar 19$77.10$85.00$81.05$142.50 07/27$81.05–$158.45$81.05--
$1390.00Aug 21$0.00$5.50$2.75$43.00 07/31$2.75–$59.60$2.75--
$1390.00Sep 18$7.00$16.40$11.70$58.95 07/31$11.70–$74.65$11.70--
$1400.00Aug 21$0.00$10.00$5.00$24.36 07/30$4.35–$54.15$5.00--
$1400.00Oct 16$16.80$21.40$19.10$65.80 07/09$19.10–$84.20$19.10--
$1400.00Dec 18$40.40$49.00$44.70$83.85 07/02$44.70–$113.85$44.70--
$1400.00Jan 15$50.30$57.00$53.65$94.48 07/29$53.65–$123.85$53.65--
$1400.00Mar 19$68.50$77.00$72.75$121.30 06/30$72.75–$146.90$72.75--
$1400.00May 21$84.00$93.00$88.50$142.83 06/30$88.50–$166.00$88.50--
$1410.00Aug 21$0.00$10.00$5.00$21.75 07/30$4.15–$49.30$5.00--
$1420.00Aug 21$0.00$6.20$3.10$20.10 07/30$3.10–$44.45$3.10--
$1420.00Sep 18$3.70$11.50$7.60$45.16 07/31$7.60–$58.80$7.60--
$1420.00Oct 16$11.00$20.80$15.90$69.90 07/13$15.90–$73.05$15.90--
$1420.00Dec 18$34.80$42.00$38.40$75.25 07/02$38.40–$102.95$38.40--
$1430.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--17
$1500.00Jan 15$26.20$30.90$28.55--$28.55–$28.55—$26.2017
$1880.00Dec 17$22.00$30.00$26.00--$26.00–$26.00—$22.0051
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Aug 21$26.00$33.30$29.65$16.72 07/16$11.70–$29.65$26.00--
$1280.00Aug 21$21.00$26.90$23.95$16.96 07/30$10.20–$23.95$21.00--
$1280.00Sep 18$38.00$43.60$40.80$21.50 07/31$20.10–$40.80$38.00--
$1280.00Oct 16$48.50$58.00$53.25$31.00 07/27$28.60–$53.25$48.50--
$1280.00Dec 18$71.90$81.00$76.45$60.80 07/21$49.35–$76.45$71.90--
$1280.00Jan 15$77.70$86.90$82.30$64.20 07/21$55.05–$82.30$77.70--
$1300.00Aug 21$32.00$38.70$35.35$15.50 07/31$13.45–$35.35$32.00--
$1300.00Oct 16$59.00$67.80$63.40$44.70 07/13$33.20–$63.40$59.00--
$1300.00Dec 18$82.00$90.00$86.00$60.78 07/13$54.65–$86.00$82.00--
$1300.00Aug 20$128.00$138.00$133.00$114.70 07/20$104.00–$133.00$128.00--
$1270.00Aug 21$17.00$23.90$20.45$9.70 07/27$9.50–$20.90$17.00--
$1270.00Sep 18$33.10$40.40$36.75$26.60 07/29$18.15–$36.75$33.10--
$1270.00Oct 16$44.00$53.70$48.85$28.90 07/16$26.30–$48.85$44.00--
$1270.00Jan 15$73.00$82.00$77.50$62.30 07/21$52.40–$77.50$73.00--
$1310.00Sep 18$53.00$58.40$55.70$40.90 07/30$26.30–$55.70$53.00--
$1310.00Jan 15$92.50$100.90$96.70$74.70 07/21$64.00–$96.70$92.50--
$1260.00Aug 21$13.00$18.60$15.80$17.30 07/21$8.20–$18.90$15.80--
$1260.00Sep 18$29.00$35.10$32.05$19.00 07/27$17.55–$32.05$29.00--
$1260.00Oct 16$40.00$48.60$44.30$29.50 07/29$24.15–$44.30$40.00--
$1260.00Dec 18$62.80$72.00$67.40$54.60 07/21$44.30–$67.40$62.80--
$1260.00Jan 15$69.00$78.00$73.50$59.40 07/21$49.95–$73.50$69.00--
$1260.00Dec 17$128.00$137.00$132.50$115.40 07/07$108.00–$132.50$128.00--
$1320.00Aug 21$45.00$52.70$48.85$19.70 07/28$17.55–$48.85$45.00--
$1320.00Oct 16$69.00$78.30$73.65$42.60 07/14$38.60–$73.65$69.00--
$1320.00Dec 18$92.40$100.00$96.20$76.00 07/15$60.60–$96.20$92.403
$1320.00Mar 19$112.20$122.00$117.10$96.40 07/02$83.40–$117.10$112.20--
$1320.00Dec 17$155.00$163.20$159.10$126.25 07/31$127.20–$159.10$155.00--
$1250.00Aug 21$9.00$16.20$12.60$8.50 07/31$6.95–$16.90$9.00--
$1250.00Sep 18$25.10$31.30$28.20$20.10 07/24$15.30–$28.20$25.101
$1250.00Oct 16$36.10$42.40$39.25$25.10 07/16$22.35–$39.25$36.10--
$1330.00Aug 21$52.10$59.90$56.00$22.50 07/28$19.95–$56.00$52.10--
$1330.00Jan 15$102.50$111.00$106.75$104.50 06/05$70.10–$106.75$104.50--
$1240.00Aug 21$7.00$13.20$10.10$24.40 06/23$6.18–$15.05$10.10--
$1240.00Oct 16$33.00$38.80$35.90$22.70 07/16$20.50–$35.90$33.00--
$1240.00Dec 18$55.00$64.00$59.50$48.90 07/21$39.50–$59.50$55.00--
$1240.00Jan 15$61.10$70.00$65.55$53.40 07/21$44.80–$65.55$61.10--
$1240.00Dec 17$119.00$129.00$124.00$109.00 07/07$101.00–$124.00$119.00--
$1340.00Aug 21$60.00$67.50$63.75$23.20 07/28$22.60–$63.75$60.00--
$1340.00Oct 16$82.00$87.90$84.95$59.20 07/13$45.00–$84.95$82.00--
$1340.00Dec 18$103.10$111.00$107.05$77.90 06/25$67.40–$107.05$103.10--
$1340.00Jan 15$108.80$117.00$112.90$87.30 07/14$73.60–$112.90$108.80--
$1340.00Mar 19$123.50$132.00$127.75$102.50 07/09$90.20–$127.75$123.50--
$1340.00May 21$134.00$142.30$138.15$121.50 06/12$102.50–$138.15$134.00--
$1340.00Jun 17$137.00$147.00$142.00$114.50 07/01$106.50–$142.00$137.00--
$1340.00Oct 15$155.00$165.00$160.00$124.00 06/25$126.00–$160.00$155.00--
$1350.00Aug 21$68.00$75.60$71.80$44.60 07/30$25.55–$71.80$68.00--
$1360.00Aug 21$77.00$84.00$80.50$49.60 07/21$28.60–$80.50$77.00--
$1360.00Oct 16$95.10$103.00$99.05$65.50 07/13$52.25–$99.05$95.10--
$1360.00Dec 18$114.50$123.00$118.75$89.20 06/29$74.45–$118.75$114.50--
$1360.00Mar 19$133.90$143.00$138.45$111.20 07/09$97.60–$138.45$133.90--
$1360.00May 21$144.00$153.70$148.85$136.00 06/11$109.50–$148.85$144.00--
$1370.00Aug 21$86.00$92.90$89.45$48.50 07/29$32.50–$89.45$86.00--
$1370.00Sep 18$93.00$101.90$97.45$54.70 07/31$45.50–$97.45$93.00--
$1380.00Aug 21$95.00$102.40$98.70$51.95 07/29$36.45–$98.70$95.00--
$1380.00Oct 16$109.20$117.80$113.50$73.20 07/13$60.40–$113.50$109.20--
$1380.00Dec 18$127.50$136.00$131.75$96.39 07/10$82.20–$131.75$127.50--
$1380.00Jan 15$133.50$140.90$137.20$113.30 06/16$88.75–$137.20$133.50--
$1380.00Mar 19$145.90$155.00$150.45$109.30 06/30$105.70–$150.45$145.90--
$1380.00May 21$155.00$164.60$159.80$137.20 07/22$117.50–$159.80$155.00--
$1390.00Aug 21$104.10$111.90$108.00$45.11 07/31$40.55–$108.00$104.10--
$1390.00Sep 18$109.00$118.20$113.60$57.83 07/31$53.35–$113.60$109.00--
$1400.00Aug 21$114.60$121.30$117.95$63.35 07/29$45.95–$117.95$114.60--
$1400.00Oct 16$124.00$133.10$128.55$82.20 07/13$68.70–$128.55$124.00--
$1400.00Dec 18$141.40$149.00$145.20$108.60 06/29$90.30–$145.20$141.40--
$1400.00Mar 19$158.20$167.00$162.60$142.40 06/23$114.05–$162.60$158.20--
$1400.00Dec 17$196.00$205.00$200.50$173.00 07/14$160.00–$200.50$196.00--
$1410.00Aug 21$124.00$131.10$127.55$69.37 07/29$50.45–$127.55$124.00--
$1100.00Jan 15$23.00$31.60$27.30--$27.30–$27.30—$23.0065
$1020.00Dec 17$51.00$60.00$55.50--$55.50–$55.50—$51.00581
$800.00Dec 18$0.00$6.60$3.30--$3.30–$3.30—--2

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 113
Total Puts 131
Put/Call Ratio 1.16
Net Difference -18

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,095
Total Puts 893
Average Put/Call Ratio 0.89
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