Tour v492
GWW
GRAINGER W W INC
$1282.58 -0.19%
$1282.00 (-0.05%)🌙
as of 08/06 06:44 PM
(8/5 18:48) ◀
|
Thursday, August 6, 2026 (6:44pm)
January 2026
|
▶
◀ 8/6 18:44

Option Volume

Detail
ℹ
Current (08/06) 295
Calls: 252 (85%)
Puts: 43 (15%)
Prior (08/05) 244
Calls: 113 (46%)
Puts: 131 (54%)
Current vs Prior +20.90%
Calls: +123.01% (Calls)
Puts: -67.18% (Puts)
Prior 7-Day Total 1,905
Calls: 1,051 (55%)
Puts: 854 (45%)
Prior 7-Day Average 272
Calls: 150 (55%)
Puts: 122 (45%)
Current vs Prior 7-Day Avg +8.40%
Calls: +67.84%
Puts: -64.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.79M
Calls: $2.72M (98%)
Puts: $66.7K (2%)
Prior (08/05) $894.2K
Calls: $531.4K (59%)
Puts: $362.8K (41%)
Current vs Prior +212.13%
Calls: +412.71%
Puts: -81.63%
Prior 7-Day Total $10.70M
Calls: $7.67M (72%)
Puts: $3.03M (28%)
Prior 7-Day Average $1.53M
Calls: $1.10M (72%)
Puts: $432.7K (28%)
Current vs Prior 7-Day Avg +82.62%
Calls: +148.66%
Puts: -84.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.17
Prior (08/05) 1.16
Current vs Prior -85.28%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -81.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 898
Calls: 805 (90%)
Puts: 93 (10%)
Prior (08/05) 936
Calls: 284 (30%)
Puts: 652 (70%)
Current vs Prior -4.06%
Prior 7-Day Total 46,354
Calls: 28,217 (61%)
Puts: 18,137 (39%)
Prior 7-Day Average 6,622
Calls: 4,031 (61%)
Puts: 2,591 (39%)
Current vs Prior 7-Day Avg -86.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 4.36% | 7.22%
Prior 4.66% | 7.40%
Current vs Prior -6.33% | -2.44%
Prior 7-Day Avg 6.33% | 8.58%
Current vs 7-Day Avg -31.08% | -15.90%
Prior 7-Day Eod 4.66% | 7.40%
Current vs 7-Day Eod -6.33% | -2.44%
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 26.61% | 14.80%
Calls: 30.75% | 16.60%
Puts: 22.48% | 13.00%
Current vs 7-Day Avg -26.31% | -17.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($2.72M) vs puts ($66.7K). Massive premium surge with dollar volume up 212% vs prior. Dollar volume significantly above 7-day average (83% higher). Extreme bullish P/C ratio of 0.17 - heavy call buying (252 calls vs 43 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.7%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Sep 1896.00101.40$98.705.5%220.79--
$1240.00Sep 1867.0072.70$69.858.2%20.671
$1250.00Sep 1860.0065.90$62.959.4%20.632
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. 6 found (avg delta 0.69, highest 0.79)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Sep 1896.00101.40$98.705.5%220.79--
$1240.00Sep 1867.0072.70$69.858.2%20.671
$1250.00Sep 1860.0065.90$62.959.4%20.632
$1280.00Aug 2123.0029.40$26.2024.4%10.513
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 2155.0060.80$57.9010.0%10.78--
$1320.00Aug 2147.0053.10$50.0512.2%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 102, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1330.00Aug 214.0011.80$7.9098.7%270.222
$1200.00Sep 1896.00101.40$98.705.5%220.79--
$1290.00Aug 2117.0024.40$20.7035.7%50.4412
$1240.00Sep 1867.0072.70$69.858.2%20.671
$1250.00Sep 1860.0065.90$62.959.4%20.632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 210.008.00$4.00200.0%270.1013
$1220.00Aug 212.0010.50$6.25136.0%20.176
$1230.00Aug 214.0012.30$8.15101.8%20.217
$1270.00Aug 2118.0024.20$21.1029.4%20.4316
$1280.00Aug 2122.0028.50$25.2525.7%10.49--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 11.1%, max 21.0%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Aug 21Sep 1831.9%26.4%21.0%2813
$1230.00Aug 21Sep 1825.2%24.9%1.2%37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 16.78, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1430.00Sep 18$4.40$45.60$4.4010.36$1384.40
$1340.00$1380.00Sep 18$10.70$29.30$10.702.74$1350.70
$1330.00$1340.00Sep 18$2.85$7.15$2.852.51$1332.85
$1290.00$1330.00Aug 21$12.80$27.20$12.802.13$1302.80
$1250.00$1330.00Sep 18$39.60$40.40$39.601.02$1289.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1180.00Aug 21$2.25$37.75$2.2516.78$1217.75
$1230.00$1220.00Aug 21$1.90$8.10$1.904.26$1228.10
$1230.00$1180.00Sep 18$11.20$38.80$11.203.46$1218.80
$1270.00$1230.00Aug 21$12.95$27.05$12.952.09$1257.05
$1280.00$1270.00Aug 21$4.15$5.85$4.151.41$1275.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.65, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1240.00Sep 18$28.85$28.85$11.152.59$1228.85
$1240.00$1250.00Sep 18$6.90$6.90$3.102.23$1246.90
$1280.00$1290.00Aug 21$5.50$5.50$4.501.22$1285.50
$1250.00$1330.00Sep 18$39.60$39.60$40.400.98$1289.60
$1290.00$1330.00Aug 21$12.80$12.80$27.200.47$1302.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1330.00$1320.00Aug 21$7.85$7.85$2.153.65$1322.15
$1320.00$1280.00Aug 21$24.80$24.80$15.201.63$1295.20
$1280.00$1270.00Aug 21$4.15$4.15$5.850.71$1275.85
$1270.00$1230.00Aug 21$12.95$12.95$27.050.48$1257.05
$1230.00$1180.00Sep 18$11.20$11.20$38.800.29$1218.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $12.27, cheapest $7.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1330.00Aug 21Sep 18$15.4524.5%24.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Aug 21Sep 18$7.1531.9%26.4%
$1230.00Aug 21Sep 18$14.2025.2%24.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.01% of stock, avg 4.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Aug 21$26.20$25.25$51.45$1228.55$1331.454.01%
$1330.00Aug 21$7.90$57.90$65.80$1264.20$1395.805.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.93% of stock, avg 2.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1330.00$1180.00Aug 21$7.90$4.00$11.90$1168.10$1341.90
$1330.00$1220.00Aug 21$7.90$6.25$14.15$1205.85$1344.15
$1330.00$1230.00Aug 21$7.90$8.15$16.05$1213.95$1346.05
$1430.00$1180.00Sep 18$5.40$11.15$16.55$1163.45$1446.55
$1380.00$1180.00Sep 18$9.80$11.15$20.95$1159.05$1400.95
$1290.00$1180.00Aug 21$20.70$4.00$24.70$1155.30$1314.70
$1290.00$1220.00Aug 21$20.70$6.25$26.95$1193.05$1316.95
$1430.00$1230.00Sep 18$5.40$22.35$27.75$1202.25$1457.75
$1290.00$1230.00Aug 21$20.70$8.15$28.85$1201.15$1318.85
$1330.00$1270.00Aug 21$7.90$21.10$29.00$1241.00$1359.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $18.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12301280/1290Aug 21$7.40$2.602.85$1222.60$1287.40
1230/12701290/1330Aug 21$25.75$14.251.81$1244.25$1315.75
1180/12301250/1330Sep 18$50.80$29.201.74$1179.20$1300.80
1230/12701280/1290Aug 21$18.45$21.550.86$1251.55$1298.45
1180/12301340/1380Sep 18$21.90$28.100.78$1208.10$1361.90
1270/12801290/1330Aug 21$16.95$23.050.74$1263.05$1306.95
1180/12201290/1330Aug 21$15.05$24.950.60$1204.95$1305.05
1220/12301290/1330Aug 21$14.70$25.300.58$1215.30$1304.70
1180/12301240/1250Sep 18$18.10$31.900.57$1211.90$1258.10
1180/12301380/1430Sep 18$15.60$34.400.45$1214.40$1395.60

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. 9 found (best net $-1.00, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1430.001:2Sep 18-$1.00$49.00
$1250.00$1330.001:2Sep 18$16.25$63.75
$1340.00$1380.001:2Sep 18$0.90$39.10
$1290.00$1330.001:2Aug 21$4.90$35.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1280.001:2Aug 21-$0.45$39.55
$1220.00$1180.001:2Aug 21-$1.75$38.25
$1230.00$1220.001:2Aug 21-$4.35$5.65
$1230.00$1180.001:2Sep 18$0.05$49.95
$1270.00$1230.001:2Aug 21$4.80$35.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.56%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1330.00Sep 18$20.000.343.7%1.56%5.26%1--
$1290.00Aug 21$17.000.440.6%1.33%1.90%512
$1340.00Sep 18$17.000.314.5%1.33%5.80%17
$1380.00Sep 18$7.000.187.6%0.55%8.14%2--
$1330.00Aug 21$4.000.223.7%0.31%4.01%272
$1430.00Sep 18$1.700.1111.5%0.13%11.63%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. 152 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 $1260.00 03-19 call last traded $234.12 on 07/28 (now $133.10/$139.00) — try a limit near $136.05. Also watch the $1340.00 12-17 call last traded $241.50 on 07/31 (now $163.00/$171.00) — try a limit near $167.00; the $1250.00 01-15 call last traded $206.00 on 07/27 (now $115.20/$122.20) — try a limit near $118.70. Most tradeable put: the $1280.00 12-18 put last traded $60.80 on 07/21 (now $72.40/$80.10) — try a limit near $72.40.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Oct 16$58.30$65.50$61.90$162.50 07/17$61.90–$163.00$61.90--
$1280.00Jan 15$98.80$105.50$102.15$164.90 07/07$102.15–$200.40$102.15--
$1280.00Mar 19$122.10$128.00$125.05$181.04 07/30$125.05–$221.50$125.05--
$1280.00Aug 21$23.00$29.40$26.20--$26.20–$26.20—$23.003
$1280.00Dec 17$194.00$202.00$198.00--$198.00–$198.00—$194.002
$1290.00Aug 21$17.00$24.40$20.70$110.30 07/31$20.70–$129.70$20.7012
$1290.00Jan 15$93.20$100.00$96.60$156.40 07/07$96.60–$193.45$96.60--
$1270.00Aug 21$28.00$34.50$31.25$104.95 07/01$31.25–$146.35$31.25--
$1270.00Oct 16$64.00$70.60$67.30$95.80 06/05$67.30–$170.15$67.30--
$1270.00Jan 15$104.30$111.00$107.65$186.00 07/29$107.65–$207.65$107.653
$1300.00Aug 21$13.00$20.10$16.55$100.00 07/09$16.55–$121.60$16.55--
$1300.00Oct 16$48.30$57.70$53.00$115.00 07/23$53.00–$148.25$53.00--
$1300.00Dec 18$77.00$85.50$81.25$147.60 07/23$81.25–$176.10$81.25--
$1300.00Jan 15$87.30$96.90$92.10$173.50 07/10$92.10–$186.45$92.10--
$1300.00Mar 19$110.80$120.00$115.40$169.10 07/30$115.40–$208.20$115.40--
$1300.00May 21$129.00$136.80$132.90$177.00 06/10$132.90–$227.00$132.90--
$1260.00Aug 21$34.00$40.30$37.15$112.40 07/01$37.15–$155.15$37.15--
$1260.00Oct 16$70.00$76.60$73.30$142.40 06/26$73.30–$177.40$73.30--
$1260.00Dec 18$99.00$106.80$102.90$170.00 07/30$102.90–$204.65$102.90--
$1260.00Jan 15$109.30$116.70$113.00$193.00 07/21$113.00–$214.75$113.0024
$1260.00Mar 19$133.10$139.00$136.05$234.12 07/28$136.05–$235.40$136.0551
$1310.00Jan 15$82.30$91.00$86.65$133.90 07/08$86.65–$179.55$86.65--
$1250.00Oct 16$76.00$82.50$79.25$176.70 07/13$79.25–$185.85$79.25--
$1250.00Jan 15$115.20$122.20$118.70$206.00 07/27$118.70–$222.35$118.701
$1250.00Sep 18$60.00$65.90$62.95--$62.95–$62.95—$60.002
$1320.00Oct 16$39.20$48.60$43.90$76.73 06/12$43.90–$134.05$43.90--
$1320.00Dec 18$68.30$75.00$71.65$160.30 07/16$71.65–$162.55$71.6524
$1320.00Jan 15$77.50$86.00$81.75$146.80 07/15$81.75–$171.65$81.75--
$1320.00Mar 19$100.60$108.90$104.75$153.00 07/30$104.75–$195.20$104.75--
$1320.00Dec 17$173.00$181.00$177.00--$177.00–$177.00—$173.002
$1240.00Sep 18$67.00$72.70$69.85--$69.85–$69.85—$67.001
$1240.00Jan 15$121.30$128.40$124.85--$124.85–$124.85—$121.3012
$1330.00Aug 21$4.00$11.80$7.90$69.30 06/18$7.90–$97.90$7.902
$1330.00Jan 15$73.00$82.00$77.50$138.40 07/29$77.50–$165.40$77.50--
$1340.00Aug 21$2.00$7.10$4.55$48.50 07/30$4.55–$91.15$4.55--
$1340.00Oct 16$31.30$38.20$34.75$93.30 07/06$34.75–$120.30$34.75--
$1340.00Dec 18$60.00$67.00$63.50$138.90 07/13$63.50–$149.40$63.50--
$1340.00Jan 15$68.40$77.00$72.70$134.50 07/29$72.70–$158.75$72.70--
$1340.00Mar 19$91.20$99.70$95.45$180.52 07/28$95.45–$182.40$95.45--
$1340.00Jun 17$115.00$124.00$119.50$176.70 07/01$119.50–$209.00$119.50--
$1340.00Dec 17$163.00$171.00$167.00$241.50 07/31$167.00–$260.00$167.004
$1340.00Sep 18$17.00$24.00$20.50--$20.50–$20.50—$17.007
$1220.00Jan 15$134.00$141.00$137.50--$137.50–$137.50—$134.0014
$1350.00Aug 21$1.70$8.50$5.10$47.20 07/30$5.10–$84.15$5.10--
$1350.00Sep 18$14.00$19.40$16.70$84.00 07/31$16.70–$98.60$16.70--
$1350.00Jan 15$64.40$72.00$68.20$126.32 07/29$68.20–$153.60$68.20--
$1210.00Jan 15$140.50$147.70$144.10--$144.10–$144.10—$140.505
$1360.00Aug 21$0.00$10.00$5.00$42.25 07/30$4.05–$78.20$5.00--
$1360.00Sep 18$11.00$20.20$15.60$68.00 07/31$15.60–$92.45$15.60--
$1360.00Oct 16$27.00$30.40$28.70$99.00 07/28$28.70–$106.30$28.7081
$1360.00Dec 18$51.10$60.00$55.55$103.70 06/29$55.55–$137.30$55.55--
$1360.00Jan 15$61.40$68.00$64.70$131.00 07/31$64.70–$147.50$64.70--
$1360.00Mar 19$82.30$90.10$86.20$153.00 07/31$86.20–$169.85$86.20--
$1360.00May 21$99.00$107.50$103.25$127.25 06/12$103.25–$189.00$103.25--
$1360.00Dec 17$154.00$164.00$159.00$212.10 07/07$159.00–$248.00$159.00--
$1200.00Jan 15$147.20$154.00$150.60--$150.60–$150.60—$147.20138
$1370.00Aug 21$0.00$10.00$5.00$45.51 07/29$4.53–$71.30$5.00--
$1370.00Jan 15$58.30$64.00$61.15$126.00 07/31$61.15–$141.50$61.15--
$1190.00Jan 15$154.10$160.60$157.35--$157.35–$157.35—$154.101
$1380.00Aug 21$0.85$3.70$2.28$31.40 07/30$2.28–$65.50$2.28--
$1380.00Oct 16$18.60$23.70$21.15$70.70 07/08$21.15–$95.00$21.15108
$1380.00Dec 18$44.40$53.00$48.70$77.50 06/17$48.70–$125.40$48.70--
$1380.00Jan 15$52.80$61.00$56.90$133.04 07/28$56.90–$135.50$56.90--
$1380.00Mar 19$74.20$82.00$78.10$142.50 07/27$78.10–$158.45$78.10--
$1180.00Jan 15$161.00$168.00$164.50--$164.50–$164.50—$161.0030
$1390.00Aug 21$0.00$4.00$2.00$43.00 07/31$2.00–$59.60$2.00--
$1390.00Sep 18$6.60$11.10$8.85$58.95 07/31$8.85–$74.65$8.85--
$1400.00Aug 21$0.00$2.45$1.23$24.36 07/30$1.23–$54.15$1.23--
$1400.00Oct 16$13.60$18.90$16.25$65.80 07/09$16.25–$84.20$16.25--
$1400.00Dec 18$38.40$47.00$42.70$83.85 07/02$42.70–$113.85$42.70--
$1400.00Jan 15$46.20$55.00$50.60$94.48 07/29$50.60–$123.85$50.60--
$1400.00Mar 19$66.60$74.30$70.45$121.30 06/30$70.45–$146.90$70.45--
$1400.00May 21$82.00$90.40$86.20$142.83 06/30$86.20–$166.00$86.20--
$1160.00Jan 15$175.10$181.70$178.40--$178.40–$178.40—$175.1020
$1410.00Aug 21$0.00$10.00$5.00$21.75 07/30$4.15–$49.30$5.00--
$1420.00Aug 21$0.00$10.00$5.00$20.10 07/30$3.10–$44.45$5.00--
$1420.00Sep 18$4.00$9.50$6.75$45.16 07/31$6.75–$58.80$6.75--
$1420.00Oct 16$10.00$18.90$14.45$69.90 07/13$14.45–$73.05$14.45--
$1420.00Dec 18$33.00$41.00$37.00$75.25 07/02$37.00–$102.95$37.00--
$1100.00Jan 15$221.00$227.90$224.45--$224.45–$224.45—$221.00228
$1060.00Oct 16$229.00$236.70$232.85--$232.85–$232.85—$229.006
$1560.00Jan 15$14.40$21.00$17.70--$17.70–$17.70—$14.4024
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$22.00$28.50$25.25$16.96 07/30$10.20–$25.25$22.00--
$1280.00Sep 18$37.00$45.10$41.05$21.50 07/31$20.10–$41.05$37.00--
$1280.00Oct 16$50.00$57.20$53.60$31.00 07/27$28.60–$53.60$50.00--
$1280.00Dec 18$72.40$80.10$76.25$60.80 07/21$49.35–$76.45$72.4051
$1280.00Jan 15$78.70$86.70$82.70$64.20 07/21$55.05–$82.70$78.70--
$1290.00Aug 21$27.00$32.50$29.75$16.72 07/16$11.70–$29.75$27.00--
$1270.00Aug 21$18.00$24.20$21.10$9.70 07/27$9.50–$21.10$18.0016
$1270.00Sep 18$32.00$40.60$36.30$26.60 07/29$18.15–$36.75$32.00--
$1270.00Oct 16$45.10$51.70$48.40$28.90 07/16$26.30–$48.85$45.10--
$1270.00Jan 15$75.70$82.00$78.85$62.30 07/21$52.40–$78.85$75.70--
$1300.00Aug 21$33.00$40.10$36.55$15.50 07/31$13.45–$36.55$33.00--
$1300.00Oct 16$58.00$67.70$62.85$44.70 07/13$33.20–$63.40$58.00--
$1300.00Dec 18$82.30$89.90$86.10$60.78 07/13$54.65–$86.10$82.30--
$1300.00Aug 20$128.00$138.00$133.00$114.70 07/20$104.00–$133.00$128.00--
$1260.00Aug 21$14.00$19.00$16.50$17.30 07/21$8.20–$16.90$16.50--
$1260.00Sep 18$29.00$34.70$31.85$19.00 07/27$17.55–$32.05$29.00--
$1260.00Oct 16$41.00$48.40$44.70$29.50 07/29$24.15–$44.70$41.00--
$1260.00Dec 18$63.60$71.40$67.50$54.60 07/21$44.30–$67.50$63.60--
$1260.00Jan 15$70.00$77.60$73.80$59.40 07/21$49.95–$73.80$70.00--
$1260.00Dec 17$129.00$137.00$133.00$115.40 07/07$108.00–$133.00$129.00--
$1310.00Sep 18$52.00$60.80$56.40$40.90 07/30$26.30–$56.40$52.00--
$1310.00Jan 15$93.10$101.00$97.05$74.70 07/21$64.00–$97.05$93.10--
$1250.00Aug 21$9.50$15.20$12.35$8.50 07/31$6.95–$15.60$9.50--
$1250.00Sep 18$26.00$30.70$28.35$20.10 07/24$15.30–$28.35$26.00--
$1250.00Oct 16$36.00$44.70$40.35$25.10 07/16$22.35–$40.35$36.00--
$1320.00Aug 21$47.00$53.10$50.05$19.70 07/28$17.55–$50.05$47.00--
$1320.00Oct 16$69.10$78.80$73.95$42.60 07/14$38.60–$73.95$69.10--
$1320.00Dec 18$93.10$100.00$96.55$76.00 07/15$60.60–$96.55$93.10--
$1320.00Mar 19$113.00$122.00$117.50$96.40 07/02$83.40–$117.50$113.00--
$1320.00Dec 17$156.00$164.00$160.00$126.25 07/31$127.20–$160.00$156.00--
$1240.00Aug 21$7.10$13.90$10.50$24.40 06/23$6.18–$13.95$10.50--
$1240.00Oct 16$33.00$40.60$36.80$22.70 07/16$20.50–$36.80$33.00--
$1240.00Dec 18$55.10$63.40$59.25$48.90 07/21$39.50–$59.50$55.10--
$1240.00Jan 15$62.00$70.00$66.00$53.40 07/21$44.80–$66.00$62.00--
$1240.00Dec 17$119.00$129.00$124.00$109.00 07/07$101.00–$124.00$119.00--
$1330.00Aug 21$55.00$60.80$57.90$22.50 07/28$19.95–$57.90$55.00--
$1330.00Jan 15$104.20$112.00$108.10$104.50 06/05$70.10–$108.10$104.50--
$1230.00Aug 21$4.00$12.30$8.15--$8.15–$8.15—$4.007
$1340.00Aug 21$63.00$68.70$65.85$23.20 07/28$22.60–$65.85$63.00--
$1340.00Oct 16$83.70$90.50$87.10$59.20 07/13$45.00–$87.10$83.70--
$1340.00Dec 18$104.60$112.00$108.30$77.90 06/25$67.40–$108.30$104.60--
$1340.00Jan 15$109.70$117.60$113.65$87.30 07/14$73.60–$113.65$109.70--
$1340.00Mar 19$123.60$133.00$128.30$102.50 07/09$90.20–$128.30$123.60--
$1340.00May 21$134.00$142.40$138.20$121.50 06/12$102.50–$138.20$134.00--
$1340.00Jun 17$138.00$147.00$142.50$114.50 07/01$106.50–$142.50$138.00--
$1340.00Oct 15$157.00$164.40$160.70$124.00 06/25$126.00–$160.70$157.00--
$1220.00Aug 21$2.00$10.50$6.25--$6.25–$6.25—$2.006
$1350.00Aug 21$69.00$77.40$73.20$44.60 07/30$25.55–$73.20$69.00--
$1360.00Aug 21$77.00$86.60$81.80$49.60 07/21$28.60–$81.80$77.00--
$1360.00Oct 16$97.50$103.80$100.65$65.50 07/13$52.25–$100.65$97.50--
$1360.00Dec 18$114.90$124.00$119.45$89.20 06/29$74.45–$119.45$114.90--
$1360.00Mar 19$135.10$144.00$139.55$111.20 07/09$97.60–$139.55$135.10--
$1360.00May 21$145.00$153.10$149.05$136.00 06/11$109.50–$149.05$145.00--
$1370.00Aug 21$87.00$95.70$91.35$48.50 07/29$32.50–$91.35$87.00--
$1370.00Sep 18$95.50$102.50$99.00$54.70 07/31$45.50–$99.00$95.50--
$1380.00Aug 21$96.00$105.40$100.70$51.95 07/29$36.45–$100.70$96.00--
$1380.00Oct 16$112.00$118.60$115.30$73.20 07/13$60.40–$115.30$112.00--
$1380.00Dec 18$128.20$137.00$132.60$96.39 07/10$82.20–$132.60$128.20--
$1380.00Jan 15$133.60$142.00$137.80$113.30 06/16$88.75–$137.80$133.60--
$1380.00Mar 19$146.50$155.00$150.75$109.30 06/30$105.70–$150.75$146.50--
$1380.00May 21$156.00$164.60$160.30$137.20 07/22$117.50–$160.30$156.00--
$1180.00Aug 21$0.00$8.00$4.00--$4.00–$4.00—--13
$1390.00Aug 21$106.00$114.80$110.40$45.11 07/31$40.55–$110.40$106.00--
$1390.00Sep 18$111.50$119.30$115.40$57.83 07/31$53.35–$115.40$111.50--
$1400.00Aug 21$115.10$124.80$119.95$63.35 07/29$45.95–$119.95$115.10--
$1400.00Oct 16$128.00$134.30$131.15$82.20 07/13$68.70–$131.15$128.00--
$1400.00Dec 18$142.30$151.00$146.65$108.60 06/29$90.30–$146.65$142.30--
$1400.00Mar 19$159.20$168.00$163.60$142.40 06/23$114.05–$163.60$159.20--
$1400.00Dec 17$196.00$206.00$201.00$173.00 07/14$160.00–$201.00$196.00--
$1410.00Aug 21$125.00$134.70$129.85$69.37 07/29$50.45–$129.85$125.00--

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 252
Total Puts 43
Put/Call Ratio 0.17
Net Difference 209

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,051
Total Puts 854
Average Put/Call Ratio 0.90
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