Tour v490
GWW
GRAINGER W W INC
$1307.06 -4.68%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶
◀ 8/4 14:07

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 548
Calls: 309 (56%)
Puts: 239 (44%)
Prior (08/03) 118
Calls: 58 (49%)
Puts: 60 (51%)
Current vs Prior +364.41%
Calls: +432.76% (Calls)
Puts: +298.33% (Puts)
Prior 7-Day Total 2,198
Calls: 1,809 (82%)
Puts: 389 (18%)
Prior 7-Day Average 732
Calls: 258 (82%)
Puts: 55 (18%)
Current vs Prior 7-Day Avg -25.20%
Calls: +19.57%
Puts: +330.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $3.64M
Calls: $2.73M (75%)
Puts: $916.1K (25%)
Prior (08/03) $605.4K
Calls: $449.2K (74%)
Puts: $156.2K (26%)
Current vs Prior +501.86%
Calls: +507.25%
Puts: +486.37%
Prior 7-Day Total $8.07M
Calls: $7.17M (89%)
Puts: $903.6K (11%)
Prior 7-Day Average $2.69M
Calls: $1.02M (89%)
Puts: $129.1K (11%)
Current vs Prior 7-Day Avg +35.41%
Calls: +166.33%
Puts: +609.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.77
Prior (08/03) 1.03
Current vs Prior -25.23%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +25.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 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 54,994
Calls: 37,655 (68%)
Puts: 17,339 (32%)
Prior 7-Day Average 18,331
Calls: 12,551 (68%)
Puts: 5,779 (32%)
Current vs Prior 7-Day Avg +15.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.14% | 7.82%
Prior 3.84% | 6.37%
Current vs Prior +33.73% | +22.79%
Prior 7-Day Avg 5.48% | 7.60%
Current vs 7-Day Avg -6.28% | +2.85%
Prior 7-Day Eod 3.84% | 6.37%
Current vs 7-Day Eod +33.73% | +22.79%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.61% | 12.25%
Calls: 17.14% | 10.56%
Puts: 22.08% | 13.95%
Prior 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs Prior -41.45% | -24.71%
Prior 7-Day Avg 23.54% | 13.27%
Calls: 26.89% | 14.35%
Puts: 20.19% | 12.19%
Current vs 7-Day Avg -16.69% | -7.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.73M). Massive premium surge with dollar volume up 502% vs prior. Unusually high activity with volume up 364% vs prior - elevated interest. P/C ratio dropping 25% - 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 NEUTRAL
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 7.2%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21109.00116.00$112.506.2%10.901
$1220.00Aug 2190.4098.00$94.208.1%10.86--
$1280.00Sep 1864.0069.80$66.908.7%50.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 21140.00147.00$143.504.9%--0.9226
$1420.00Aug 21111.00118.00$114.506.1%20.8946
$1460.00Sep 18152.00161.60$156.806.1%--0.8828
$1400.00Aug 2192.3099.70$96.007.7%--0.8710
$1390.00Aug 2184.0090.80$87.407.8%--0.8610

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. 18 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21109.00116.00$112.506.2%10.901
$1220.00Aug 2190.4098.00$94.208.1%10.86--
$1270.00Aug 2150.7058.00$54.3513.4%20.694
$1280.00Aug 2144.0050.00$47.0012.8%60.64--
$1280.00Sep 1864.0069.80$66.908.7%50.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 21140.00147.00$143.504.9%--0.9226
$1420.00Aug 21111.00118.00$114.506.1%20.8946
$1460.00Sep 18152.00161.60$156.806.1%--0.8828
$1400.00Aug 2192.3099.70$96.007.7%--0.8710
$1390.00Aug 2184.0090.80$87.407.8%--0.8610

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 236, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 210.106.00$3.05193.4%460.0656
$1350.00Aug 2112.1017.50$14.8036.5%90.3035
$1280.00Aug 2144.0050.00$47.0012.8%60.64--
$1300.00Aug 2132.0038.00$35.0017.1%50.542
$1370.00Aug 214.1010.70$7.4089.2%50.1911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Aug 218.9012.40$10.6532.9%290.2331
$1120.00Sep 182.109.60$5.85128.2%220.08--
$1220.00Aug 212.6010.00$6.30117.5%90.142
$1200.00Aug 212.406.10$4.2587.1%60.1013
$1350.00Aug 2152.6059.00$55.8011.5%60.7046

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 12.7%, max 38.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1430.00Aug 21Sep 1831.8%24.3%30.8%318
$1420.00Aug 21Sep 1831.0%24.7%25.6%217
$1300.00Aug 21Sep 1826.6%24.9%7.1%83
$1290.00Aug 21Sep 1826.9%25.3%6.6%85
$1280.00Aug 21Sep 1827.0%25.5%5.8%11--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1180.00Aug 21Sep 1839.4%28.5%38.2%261
$1200.00Aug 21Sep 1831.1%26.5%17.5%914
$1220.00Aug 21Sep 1830.0%26.2%14.7%102
$1270.00Aug 21Sep 1827.6%25.6%8.0%615
$1230.00Aug 21Sep 1827.0%26.4%2.4%44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 24.00, avg 5.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1410.00$1420.00Aug 21$0.40$9.60$0.4024.00$1410.40
$1420.00$1430.00Aug 21$0.52$9.48$0.5218.23$1420.52
$1370.00$1380.00Aug 21$0.60$9.40$0.6015.67$1370.60
$1480.00$1500.00Aug 21$1.95$18.05$1.959.26$1481.95
$1440.00$1450.00Aug 21$1.80$8.20$1.804.56$1441.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1060.00Aug 21$4.12$95.88$4.1223.27$1155.88
$1180.00$1160.00Aug 21$1.10$18.90$1.1017.18$1178.90
$1120.00$1100.00Sep 18$1.20$18.80$1.2015.67$1118.80
$1100.00$1080.00Sep 18$1.25$18.75$1.2515.00$1098.75
$1200.00$1180.00Sep 18$1.40$18.60$1.4013.29$1198.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 29.00, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1220.00Aug 21$18.30$18.30$1.7010.76$1218.30
$1220.00$1270.00Aug 21$39.85$39.85$10.153.93$1259.85
$1270.00$1280.00Aug 21$7.35$7.35$2.652.77$1277.35
$1280.00$1290.00Sep 18$6.35$6.35$3.651.74$1286.35
$1290.00$1300.00Aug 21$6.15$6.15$3.851.60$1296.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1420.00Aug 21$29.00$29.00$1.0029.00$1421.00
$1420.00$1400.00Aug 21$18.50$18.50$1.5012.33$1401.50
$1400.00$1390.00Aug 21$8.60$8.60$1.406.14$1391.40
$1390.00$1370.00Aug 21$16.80$16.80$3.205.25$1373.20
$1370.00$1360.00Aug 21$7.75$7.75$2.253.44$1362.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $12.69, cheapest $4.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1430.00Aug 21Sep 18$4.5731.8%24.3%
$1420.00Aug 21Sep 18$5.9531.0%24.7%
$1380.00Aug 21Sep 18$13.9026.5%26.1%
$1350.00Aug 21Sep 18$15.9528.2%26.7%
$1340.00Aug 21Sep 18$18.3027.4%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1180.00Aug 21Sep 18$4.0039.4%28.5%
$1200.00Aug 21Sep 18$7.2531.1%26.5%
$1220.00Aug 21Sep 18$9.2030.0%26.2%
$1230.00Aug 21Sep 18$12.4027.0%26.4%
$1270.00Aug 21Sep 18$14.2027.6%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.77% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$35.00$27.30$62.30$1237.70$1362.304.77%
$1290.00Aug 21$41.15$23.05$64.20$1225.80$1354.204.91%
$1280.00Aug 21$47.00$19.10$66.10$1213.90$1346.105.06%
$1340.00Aug 21$17.00$49.30$66.30$1273.70$1406.305.07%
$1270.00Aug 21$54.35$16.15$70.50$1199.50$1340.505.39%
$1350.00Aug 21$14.80$55.80$70.60$1279.40$1420.605.40%
$1360.00Aug 21$10.20$62.85$73.05$1286.95$1433.055.59%
$1370.00Aug 21$7.40$70.60$78.00$1292.00$1448.005.97%
$1390.00Aug 21$4.75$87.40$92.15$1297.85$1482.157.05%
$1220.00Aug 21$94.20$6.30$100.50$1119.50$1320.507.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.54% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1430.00$1200.00Sep 18$8.65$11.50$20.15$1179.85$1450.15
$1420.00$1200.00Sep 18$10.55$11.50$22.05$1177.95$1442.05
$1430.00$1220.00Sep 18$8.65$15.50$24.15$1195.85$1454.15
$1350.00$1250.00Aug 21$14.80$10.65$25.45$1224.55$1375.45
$1420.00$1220.00Sep 18$10.55$15.50$26.05$1193.95$1446.05
$1430.00$1230.00Sep 18$8.65$18.35$27.00$1203.00$1457.00
$1340.00$1250.00Aug 21$17.00$10.65$27.65$1222.35$1367.65
$1420.00$1230.00Sep 18$10.55$18.35$28.90$1201.10$1448.90
$1350.00$1270.00Aug 21$14.80$16.15$30.95$1239.05$1380.95
$1330.00$1250.00Aug 21$20.95$10.65$31.60$1218.40$1361.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 32.33, avg credit $10.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1160/11801200/1220Aug 21$19.40$0.6032.33$1160.60$1219.40
1240/12501270/1280Aug 21$9.45$0.5517.18$1240.55$1279.45
1220/12301280/1290Sep 18$9.20$0.8011.50$1220.80$1289.20
1270/12801290/1300Aug 21$9.10$0.9010.11$1270.90$1299.10
1280/12901300/1310Aug 21$9.10$0.9010.11$1280.90$1309.10
1290/13001310/1320Aug 21$9.05$0.959.53$1290.95$1319.05
1230/12401290/1300Aug 21$8.75$1.257.00$1231.25$1298.75
1280/12901310/1320Aug 21$8.75$1.257.00$1281.25$1318.75
1210/12201270/1280Aug 21$8.60$1.406.14$1211.40$1278.60
1220/12301290/1300Sep 18$8.50$1.505.67$1221.50$1298.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1330.00$1340.00Aug 21$0.15$9.8565.67
$1300.00$1310.00$1320.00Aug 21$0.35$9.6527.57
$1310.00$1320.00$1330.00Aug 21$0.70$9.3013.29
$1280.00$1290.00$1300.00Sep 18$0.70$9.3013.29
$1290.00$1300.00$1310.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1290.00$1300.00Aug 21$0.30$9.7032.33
$1180.00$1190.00$1200.00Aug 21$0.35$9.6527.57
$1200.00$1210.00$1220.00Aug 21$0.45$9.5521.22
$1340.00$1350.00$1360.00Aug 21$0.55$9.4517.18
$1350.00$1360.00$1370.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-1.60, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1420.001:2Sep 18-$0.40$39.60
$1220.00$1270.001:2Aug 21-$14.50$35.50
$1300.00$1340.001:2Sep 18-$15.70$24.30
$1350.00$1380.001:2Sep 18-$10.65$19.35
$1480.00$1500.001:2Aug 21-$1.10$18.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1180.00$1120.001:2Sep 18-$1.60$58.40
$1340.00$1300.001:2Aug 21-$5.30$34.70
$1270.00$1230.001:2Sep 18-$6.35$33.65
$1310.00$1270.001:2Sep 18-$13.40$26.60
$1100.00$1080.001:2Sep 18-$2.15$17.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 2.45%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Sep 18$32.000.412.5%2.45%4.97%3--
$1350.00Sep 18$27.000.383.3%2.07%5.35%21
$1310.00Aug 21$26.700.490.2%2.04%2.27%1--
$1320.00Aug 21$21.300.441.0%1.63%2.62%31
$1330.00Aug 21$17.300.391.8%1.32%3.08%11
$1380.00Sep 18$17.000.295.6%1.30%6.88%1--
$1340.00Aug 21$13.300.342.5%1.02%3.54%17
$1350.00Aug 21$12.100.303.3%0.93%4.21%935
$1420.00Sep 18$8.000.188.6%0.61%9.25%18
$1360.00Aug 21$7.300.244.0%0.56%4.61%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, 190 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 01-15 call last traded $193.00 on 07/21 (now $182.00/$188.20) — try a limit near $185.10. Also watch the $1360.00 05-21 call last traded $127.25 on 06/12 (now $160.30/$167.00) — try a limit near $160.30; the $1250.00 01-15 call last traded $206.00 on 07/27 (now $189.00/$196.90) — try a limit near $192.95. Most tradeable put: the $1500.00 03-19 put last traded $170.60 on 07/20 (now $176.00/$182.00) — try a limit near $176.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$42.20$49.00$45.60$45.51 07/29$36.80–$71.30$45.518
$1370.00Jan 15$112.60$119.30$115.95$126.00 07/31$107.05–$141.50$115.9529
$1380.00Aug 21$36.00$45.00$40.50$31.40 07/30$32.25–$65.50$36.0011
$1380.00Oct 16$66.00$75.70$70.85$70.70 07/08$62.30–$95.00$70.70108
$1380.00Dec 18$95.00$104.00$99.50$77.50 06/17$90.95–$125.40$95.0032
$1380.00Jan 15$105.00$115.00$110.00$133.04 07/28$101.95–$135.50$110.0067
$1380.00Mar 19$128.00$138.00$133.00$142.50 07/27$124.55–$158.45$133.0015
$1380.00May 21$149.50$156.00$152.75--$152.75–$152.75—$149.502
$1360.00Aug 21$46.20$55.00$50.60$42.25 07/30$41.90–$78.20$46.20128
$1360.00Sep 18$63.00$71.60$67.30$68.00 07/31$58.30–$92.45$67.301
$1360.00Oct 16$77.00$86.60$81.80$99.00 07/28$72.60–$106.30$81.8027
$1360.00Dec 18$106.00$115.10$110.55$103.70 06/29$101.95–$137.30$106.0014
$1360.00Jan 15$118.50$125.00$121.75$131.00 07/31$111.60–$147.50$121.75109
$1360.00Mar 19$141.00$148.90$144.95$153.00 07/31$134.95–$169.85$144.9517
$1360.00May 21$160.30$167.00$163.65$127.25 06/12$154.00–$189.00$160.3010
$1360.00Dec 17$215.00$225.00$220.00$212.10 07/07$211.00–$248.00$215.002
$1390.00Aug 21$31.60$40.00$35.80$43.00 07/31$28.50–$59.60$35.8066
$1390.00Sep 18$47.10$55.60$51.35$58.95 07/31$44.35–$74.65$51.352
$1350.00Aug 21$53.20$61.00$57.10$47.20 07/30$47.15–$84.15$53.2020
$1350.00Sep 18$69.00$77.00$73.00$84.00 07/31$63.80–$98.60$73.001
$1350.00Jan 15$124.00$131.00$127.50$126.32 07/29$117.45–$153.60$126.3213
$1400.00Aug 21$26.00$35.00$30.50$24.36 07/30$24.75–$54.15$26.0018
$1400.00Oct 16$56.00$65.80$60.90$65.80 07/09$53.10–$84.20$60.90108
$1400.00Dec 18$85.00$92.50$88.75$83.85 07/02$80.95–$113.85$85.00160
$1400.00Jan 15$95.00$104.50$99.75$94.48 07/29$91.35–$123.85$95.0094
$1400.00Mar 19$118.00$128.00$123.00$121.30 06/30$115.10–$146.90$121.305
$1400.00May 21$139.30$145.90$142.60$142.83 06/30$132.00–$166.00$142.604
$1340.00Aug 21$59.10$67.00$63.05$48.50 07/30$52.85–$91.15$59.102
$1340.00Oct 16$89.00$99.00$94.00$93.30 07/06$83.75–$120.30$93.3047
$1340.00Dec 18$117.00$127.00$122.00$138.90 07/13$112.95–$149.40$122.00128
$1340.00Jan 15$129.90$136.50$133.20$134.50 07/29$122.75–$158.75$133.20125
$1340.00Mar 19$152.10$159.20$155.65$180.52 07/28$145.50–$182.40$155.6514
$1340.00Jun 17$177.00$187.00$182.00$176.70 07/01$172.00–$209.00$177.0023
$1340.00Dec 17$226.00$236.00$231.00$241.50 07/31$222.00–$260.00$231.004
$1410.00Aug 21$25.10$31.00$28.05$21.75 07/30$21.45–$49.30$25.108
$1330.00Aug 21$64.50$74.00$69.25$69.30 06/18$58.35–$97.90$69.251
$1330.00Jan 15$134.00$144.00$139.00$138.40 07/29$128.40–$165.40$138.406
$1420.00Aug 21$19.00$28.00$23.50$20.10 07/30$18.45–$44.45$20.108
$1420.00Sep 18$35.30$43.00$39.15$45.16 07/31$31.35–$58.80$39.158
$1420.00Oct 16$47.00$56.00$51.50$69.90 07/13$44.60–$73.05$51.5016
$1420.00Dec 18$76.00$83.00$79.50$75.25 07/02$72.20–$102.95$76.0021
$1420.00Jan 15$85.00$94.90$89.95$87.70 07/23$82.50–$112.90$87.708
$1420.00Mar 19$108.00$117.10$112.55$89.90 06/09$105.20–$136.15$108.002
$1420.00May 21$128.50$135.00$131.75$102.30 06/11$122.00–$155.00$128.501
$1320.00Oct 16$102.00$112.00$107.00$76.73 06/12$96.20–$134.05$102.0047
$1320.00Dec 18$130.00$140.00$135.00$160.30 07/16$124.95–$162.55$135.0024
$1320.00Jan 15$140.00$150.00$145.00$146.80 07/15$134.60–$171.65$145.00130
$1320.00Mar 19$164.10$171.10$167.60$153.00 07/30$156.55–$195.20$164.10102
$1430.00Aug 21$17.50$25.00$21.25$17.00 07/30$15.50–$40.10$17.5017
$1430.00Sep 18$31.70$39.00$35.35$40.96 07/31$28.20–$54.00$35.351
$1310.00Jan 15$147.00$156.80$151.90$133.90 07/08$140.25–$179.55$147.002
$1440.00Aug 21$14.50$22.00$18.25$22.30 07/31$13.30–$36.00$18.25102
$1440.00Oct 16$39.00$48.50$43.75$50.70 07/14$37.35–$63.20$43.7515
$1440.00Dec 18$66.00$75.90$70.95$72.40 06/29$64.05–$92.90$70.9518
$1440.00Jan 15$76.00$85.90$80.95$77.10 07/07$74.15–$102.75$77.107
$1440.00Mar 19$98.80$108.00$103.40$89.10 06/24$96.35–$125.00$98.808
$1300.00Aug 21$86.80$94.00$90.40$100.00 07/09$78.75–$121.60$90.401
$1300.00Oct 16$115.00$125.00$120.00$115.00 07/23$109.10–$148.25$115.0064
$1300.00Dec 18$143.00$153.00$148.00$147.60 07/23$135.00–$176.10$147.60164
$1300.00Jan 15$153.00$163.00$158.00$173.50 07/10$146.40–$186.45$158.0083
$1300.00Mar 19$176.00$185.10$180.55$169.10 07/30$168.80–$208.20$176.0011
$1300.00May 21$194.00$204.00$199.00$177.00 06/10$188.00–$227.00$194.001
$1450.00Aug 21$11.40$19.90$15.65$18.65 07/31$11.30–$32.00$15.658
$1450.00Sep 18$24.40$32.00$28.20$40.00 07/21$23.65–$45.65$28.201
$1450.00Dec 17$169.00$179.00$174.00$165.00 06/26$164.00–$198.00$169.00101
$1290.00Aug 21$94.00$103.00$98.50$110.30 07/31$86.05–$129.70$98.505
$1290.00Jan 15$160.00$170.00$165.00$156.40 07/07$153.85–$193.45$160.003
$1460.00Aug 21$8.80$17.00$12.90$13.20 07/23$10.05–$29.10$12.908
$1460.00Oct 16$33.30$41.00$37.15$51.90 07/13$31.25–$54.95$37.1555
$1460.00Dec 18$58.00$67.90$62.95$71.30 07/14$56.95–$83.70$62.9517
$1460.00Jan 15$71.00$77.00$74.00$92.20 07/28$65.10–$93.40$74.0096
$1460.00Mar 19$89.10$99.00$94.05$109.30 07/17$87.30–$115.25$94.05211
$1460.00May 21$108.00$118.00$113.00$83.56 06/15$104.00–$135.00$108.008
$1280.00Oct 16$130.00$139.20$134.60$162.50 07/17$122.20–$163.00$134.6016
$1280.00Jan 15$167.00$177.00$172.00$164.90 07/07$160.45–$200.40$167.008
$1280.00Mar 19$189.00$198.10$193.55$181.04 07/30$181.40–$221.50$189.0022
$1280.00Dec 18$157.00$166.10$161.55--$161.55–$161.55—$157.008
$1280.00May 21$207.00$217.00$212.00--$212.00–$212.00—$207.002
$1270.00Aug 21$110.00$119.00$114.50$104.95 07/01$101.10–$146.35$110.003
$1270.00Oct 16$137.00$147.00$142.00$95.80 06/05$129.40–$170.15$137.0014
$1270.00Jan 15$174.00$183.20$178.60$186.00 07/29$166.95–$207.65$178.603
$1270.00May 21$213.00$223.00$218.00--$218.00–$218.00—$213.001
$1480.00Aug 21$5.00$13.40$9.20$12.80 07/31$7.05–$22.30$9.2024
$1480.00Oct 16$27.00$34.70$30.85$36.80 07/31$25.15–$46.95$30.8587
$1480.00Dec 18$51.00$59.20$55.10$57.50 06/29$50.20–$75.35$55.1068
$1480.00Jan 15$63.50$69.00$66.25$57.50 07/30$58.10–$84.35$63.503
$1480.00Mar 19$81.00$90.30$85.65$88.80 07/09$79.30–$105.90$85.65155
$1260.00Aug 21$119.00$128.00$123.50$112.40 07/01$109.10–$155.15$119.003
$1260.00Oct 16$145.00$154.20$149.60$142.40 06/26$137.15–$177.40$145.0022
$1260.00Dec 18$171.00$180.10$175.55$170.00 07/30$163.90–$204.65$171.00120
$1260.00Jan 15$182.00$188.20$185.10$193.00 07/21$173.70–$214.75$185.1024
$1260.00Mar 19$202.00$212.00$207.00$234.12 07/28$194.30–$235.40$207.0047
$1260.00May 21$220.00$230.00$225.00--$225.00–$225.00—$220.002
$1490.00Sep 18$13.50$21.90$17.70$14.80 07/30$14.55–$31.30$14.801
$1250.00Oct 16$153.00$162.00$157.50$176.70 07/13$144.10–$185.85$157.5038
$1250.00Jan 15$189.00$196.90$192.95$206.00 07/27$180.30–$222.35$192.951
$1500.00Aug 21$2.25$7.50$4.88$8.90 07/31$4.88–$17.10$4.8856
$1500.00Sep 18$11.60$19.90$15.75$13.00 07/31$12.70–$28.45$13.005
$1500.00Oct 16$21.70$29.00$25.35$30.20 07/31$21.50–$39.95$25.3546
$1500.00Dec 18$44.10$52.50$48.30$56.20 07/14$44.15–$67.40$48.3016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$39.00$47.00$43.00$48.50 07/29$32.50–$63.50$43.006
$1370.00Sep 18$52.10$59.70$55.90$54.70 07/31$45.50–$67.10$54.701
$1380.00Aug 21$44.70$53.00$48.85$51.95 07/29$36.45–$69.30$48.857
$1380.00Oct 16$65.10$75.00$70.05$73.20 07/13$60.40–$87.40$70.053
$1380.00Dec 18$87.70$95.80$91.75$96.39 07/10$82.20–$104.85$91.7520
$1380.00Jan 15$93.00$102.80$97.90$113.30 06/16$88.75–$110.05$97.908
$1380.00Mar 19$108.80$118.00$113.40$109.30 06/30$105.70–$124.00$109.3011
$1380.00May 21$122.90$128.00$125.45$137.20 07/22$117.50–$135.05$125.451
$1360.00Aug 21$35.60$43.00$39.30$49.60 07/21$28.60–$58.40$39.3020
$1360.00Oct 16$56.10$66.00$61.05$65.50 07/13$52.25–$77.40$61.0533
$1360.00Dec 18$77.80$87.00$82.40$89.20 06/29$74.45–$95.35$82.4014
$1360.00Mar 19$101.30$108.80$105.05$111.20 07/09$97.60–$114.75$105.0522
$1360.00May 21$114.30$120.00$117.15$136.00 06/11$109.50–$126.80$117.152
$1360.00Jan 15$86.60$92.00$89.30--$89.30–$89.30—$86.601
$1390.00Aug 21$49.50$58.00$53.75$45.11 07/31$40.55–$74.80$49.5010
$1390.00Sep 18$62.50$70.00$66.25$57.83 07/31$53.35–$77.90$62.507
$1350.00Aug 21$30.00$38.00$34.00$44.60 07/30$25.55–$53.50$34.0012
$1400.00Aug 21$54.10$63.00$58.55$63.35 07/29$45.95–$80.95$58.5510
$1400.00Oct 16$75.10$85.00$80.05$82.20 07/13$68.70–$98.15$80.053
$1400.00Dec 18$97.70$105.00$101.35$108.60 06/29$90.30–$115.65$101.355
$1400.00Mar 19$118.00$127.90$122.95$142.40 06/23$114.05–$134.45$122.957
$1400.00Dec 17$161.00$171.00$166.00$173.00 07/14$160.00–$178.00$166.002
$1340.00Aug 21$27.90$35.00$31.45$23.20 07/28$22.60–$49.20$27.9026
$1340.00Oct 16$48.10$58.00$53.05$59.20 07/13$45.00–$67.70$53.0539
$1340.00Dec 18$69.10$79.00$74.05$77.90 06/25$67.40–$85.70$74.058
$1340.00Jan 15$77.60$84.00$80.80$87.30 07/14$73.60–$91.20$80.809
$1340.00Mar 19$92.80$100.60$96.70$102.50 07/09$90.20–$106.40$96.7013
$1340.00May 21$103.00$113.00$108.00$121.50 06/12$102.50–$117.90$108.002
$1340.00Jun 17$107.00$117.00$112.00$114.50 07/01$106.50–$122.00$112.0023
$1340.00Oct 15$125.00$135.00$130.00$124.00 06/25$126.00–$141.00$125.00100
$1410.00Aug 21$61.00$69.00$65.00$69.37 07/29$50.45–$87.05$65.001
$1330.00Aug 21$24.00$31.00$27.50$22.50 07/28$19.95–$44.45$24.005
$1330.00Jan 15$72.00$81.50$76.75$104.50 06/05$70.10–$86.75$76.751
$1420.00Aug 21$68.90$76.00$72.45$67.00 07/17$56.10–$93.80$68.9046
$1420.00Oct 16$87.00$96.00$91.50$94.40 07/13$77.65–$110.30$91.506
$1420.00Jan 15$112.80$122.00$117.40$104.80 07/28$107.35–$131.10$112.802
$1420.00Mar 19$127.40$137.00$132.20$142.00 07/22$122.20–$145.05$132.2019
$1420.00May 21$142.10$148.00$145.05$139.10 07/28$135.00–$155.05$142.106
$1320.00Aug 21$20.40$28.00$24.20$19.70 07/28$17.55–$40.75$20.403
$1320.00Oct 16$41.00$50.90$45.95$42.60 07/14$38.60–$59.60$42.6042
$1320.00Dec 18$62.00$71.90$66.95$76.00 07/15$60.60–$77.40$66.953
$1320.00Mar 19$86.10$92.00$89.05$96.40 07/02$83.40–$98.35$89.056
$1320.00Dec 17$127.00$135.00$131.00$126.25 07/31$127.20–$143.00$127.004
$1320.00Jan 15$68.00$77.90$72.95--$72.95–$72.95—$68.001
$1430.00Aug 21$74.40$82.00$78.20$86.00 07/23$61.65–$100.75$78.201
$1310.00Sep 18$28.60$36.40$32.50$40.90 07/30$26.30–$41.50$32.5041
$1310.00Jan 15$64.80$74.00$69.40$74.70 07/21$64.00–$79.20$69.4013
$1440.00Aug 21$81.00$90.00$85.50$73.00 07/27$68.15–$107.85$81.002
$1440.00Oct 16$99.00$108.60$103.80$129.80 06/18$88.50–$123.25$103.801
$1440.00Jan 15$123.80$133.00$128.40$114.40 07/28$117.05–$143.00$123.804
$1440.00Mar 19$138.00$147.90$142.95$158.10 07/21$132.20–$156.65$142.953
$1440.00Dec 17$180.00$190.00$185.00$197.60 06/23$177.50–$197.00$185.003
$1300.00Aug 21$13.00$22.00$17.50$15.50 07/31$13.45–$33.80$15.509
$1300.00Oct 16$35.00$44.90$39.95$44.70 07/13$33.20–$52.40$39.958
$1300.00Dec 18$55.00$64.90$59.95$60.78 07/13$54.65–$70.20$59.9512
$1300.00Aug 20$102.00$112.00$107.00$114.70 07/20$104.00–$118.00$107.007
$1300.00Mar 19$76.80$86.00$81.40--$81.40–$81.40—$76.804
$1450.00Aug 21$88.20$97.00$92.60$80.00 07/27$74.65–$115.60$88.2026
$1450.00Sep 18$98.00$107.00$102.50$95.00 07/29$85.35–$117.05$98.001
$1450.00Dec 17$185.00$195.00$190.00$199.60 06/24$182.00–$202.00$190.00104
$1290.00Aug 21$12.00$20.40$16.20$16.72 07/16$11.70–$30.60$16.2012
$1460.00Sep 18$105.00$114.00$109.50$117.00 07/29$91.20–$124.20$109.5028
$1460.00Oct 16$112.00$121.00$116.50$110.00 07/29$100.30–$136.90$112.002
$1460.00Dec 18$130.00$139.90$134.95$173.10 06/11$121.05–$152.30$134.952
$1460.00Mar 19$149.00$158.90$153.95$170.40 07/21$142.75–$168.70$153.951
$1460.00May 21$160.00$170.00$165.00$157.20 07/16$154.00–$177.00$160.001
$1460.00Jun 17$163.00$173.00$168.00$185.70 07/06$157.00–$180.00$168.002
$1280.00Aug 21$9.80$18.00$13.90$16.96 07/30$10.20–$28.00$13.905
$1280.00Sep 18$20.00$28.40$24.20$21.50 07/31$20.10–$31.35$21.501
$1280.00Oct 16$29.00$37.60$33.30$31.00 07/27$28.60–$45.50$31.007
$1280.00Dec 18$49.00$58.90$53.95$60.80 07/21$49.35–$63.10$53.9551
$1280.00Jan 15$55.00$64.90$59.95$64.20 07/21$55.05–$68.20$59.95536
$1280.00Mar 19$70.00$79.90$74.95--$74.95–$74.95—$70.003
$1270.00Aug 21$8.00$16.40$12.20$9.70 07/27$9.50–$25.35$9.7012
$1270.00Sep 18$18.00$27.90$22.95$26.60 07/29$18.15–$28.80$22.952
$1270.00Oct 16$26.10$36.00$31.05$28.90 07/16$26.30–$42.95$28.908
$1270.00Jan 15$52.00$61.90$56.95$62.30 07/21$52.40–$64.50$56.951
$1480.00Dec 18$143.00$152.50$147.75$155.10 06/22$132.55–$165.65$147.751
$1480.00Jan 15$150.90$157.00$153.95$145.90 07/17$139.10–$169.35$150.901
$1480.00Mar 19$161.00$170.90$165.95$159.00 07/20$153.35–$181.05$161.004
$1480.00Dec 17$200.00$210.00$205.00$215.10 06/24$197.00–$218.00$205.003
$1260.00Aug 21$6.60$14.90$10.75$17.30 07/21$8.20–$22.85$10.752
$1260.00Sep 18$16.00$25.00$20.50$19.00 07/27$17.55–$26.20$19.001
$1260.00Oct 16$24.00$33.90$28.95$29.50 07/29$24.15–$39.95$28.9514
$1260.00Dec 18$43.00$52.90$47.95$54.60 07/21$44.30–$57.10$47.9519
$1260.00Jan 15$51.30$57.20$54.25$59.40 07/21$49.95–$61.50$54.25539
$1260.00Dec 17$105.00$115.00$110.00$115.40 07/07$108.00–$122.00$110.001
$1260.00Mar 19$63.10$73.00$68.05--$68.05–$68.05—$63.1018
$1250.00Aug 21$5.00$13.50$9.25$8.50 07/31$6.95–$20.65$8.5031
$1250.00Sep 18$14.00$23.90$18.95$20.10 07/24$15.30–$24.30$18.951
$1250.00Oct 16$22.00$29.40$25.70$25.10 07/16$22.35–$37.05$25.1015
$1500.00Dec 18$157.00$166.00$161.50$221.30 06/04$145.00–$180.05$161.501
$1500.00Mar 19$176.00$182.00$179.00$170.60 07/20$164.40–$193.75$176.001
$1500.00May 21$183.00$193.00$188.00$206.50 07/22$175.50–$200.00$188.0075
$1500.00Dec 17$211.00$221.00$216.00$226.00 06/24$207.00–$230.00$216.004
$1240.00Aug 21$3.80$12.30$8.05$24.40 06/23$6.18–$18.50$8.051
$1240.00Oct 16$20.00$27.20$23.60$22.70 07/16$20.50–$34.70$22.7022
$1240.00Dec 18$38.00$47.90$42.95$48.90 07/21$39.50–$51.15$42.9522
$1240.00Jan 15$46.80$52.00$49.40$53.40 07/21$44.80–$55.55$49.4014
$1240.00Dec 17$98.00$108.00$103.00$109.00 07/07$101.00–$115.00$103.002

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 309
Total Puts 239
Put/Call Ratio 0.77
Net Difference 70

Prior's Put/Call Breakdown

Total Calls 58
Total Puts 60
Put/Call Ratio 1.03
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 1,809
Total Puts 389
Average Put/Call Ratio 0.61
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