NEW Tour v246
GWW
GRAINGER W W INC
$1360.40 +0.53%
(6/29 18:32) ◀
|
Tuesday, June 30, 2026 (6:30pm)
January 2026
|
▶ (7/1 18:32)
◀ 6/30 18:30 ▶

Option Volume

Detail
ℹ
Current (06/30) 614
Calls: 552 (90%)
Puts: 62 (10%)
Prior (06/29) 239
Calls: 210 (88%)
Puts: 29 (12%)
Current vs Prior +156.90%
Calls: +162.86% (Calls)
Puts: +113.79% (Puts)
Prior 7-Day Total 4,848
Calls: 2,977 (61%)
Puts: 1,871 (39%)
Prior 7-Day Average 692
Calls: 425 (61%)
Puts: 267 (39%)
Current vs Prior 7-Day Avg -11.34%
Calls: +29.80%
Puts: -76.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $8.27M
Calls: $8.10M (98%)
Puts: $169.4K (2%)
Prior (06/29) $1.66M
Calls: $1.54M (93%)
Puts: $123.9K (7%)
Current vs Prior +396.62%
Calls: +425.55%
Puts: +36.71%
Prior 7-Day Total $36.12M
Calls: $26.48M (73%)
Puts: $9.63M (27%)
Prior 7-Day Average $5.16M
Calls: $3.78M (73%)
Puts: $1.38M (27%)
Current vs Prior 7-Day Avg +60.24%
Calls: +114.05%
Puts: -87.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.11
Prior (06/29) 0.14
Current vs Prior -18.67%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -81.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,509
Calls: 1,172 (78%)
Puts: 337 (22%)
Prior (06/29) 1,096
Calls: 1,039 (95%)
Puts: 57 (5%)
Current vs Prior +37.68%
Prior 7-Day Total 11,758
Calls: 9,792 (83%)
Puts: 1,966 (17%)
Prior 7-Day Average 1,679
Calls: 1,398 (83%)
Puts: 280 (17%)
Current vs Prior 7-Day Avg -10.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 5.06% | 8.78%
Prior 5.09% | 8.78%
Current vs Prior -0.52% | -0.06%
Prior 7-Day Avg 5.59% | 8.89%
Current vs 7-Day Avg -9.43% | -1.24%
Prior 7-Day Eod 5.09% | 8.78%
Current vs 7-Day Eod -0.52% | -0.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Prior 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 17.80% | 12.38%
Calls: 18.95% | 13.18%
Puts: 16.65% | 11.58%
Current vs 7-Day Avg +88.15% | +31.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($8.10M) vs puts ($169.4K). Massive premium surge with dollar volume up 397% vs prior. Dollar volume significantly above 7-day average (60% higher). Unusually high activity with volume up 157% 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 BULLISH
Prior BULLISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1785.0093.20$89.109.2%730.85--
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. 2 found (avg delta 0.79, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1785.0093.20$89.109.2%730.85--
$1320.00Jul 1752.0060.70$56.3515.4%440.7346
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 162, top 73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1785.0093.20$89.109.2%730.85--
$1320.00Jul 1752.0060.70$56.3515.4%440.7346
$1480.00Jul 170.058.30$4.18197.4%20.1012
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Jul 170.353.20$1.78160.1%260.0525
$1240.00Jul 171.553.50$2.5377.1%100.0777
$1200.00Jul 170.601.55$1.0888.0%60.03179
$1040.00Jul 170.200.40$0.3066.7%10.01--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 204.13, avg 64.86)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$1320.00$1480.00Jul 17$52.17$107.83$52.172.07$1372.17
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1040.00Jul 17$0.78$159.22$0.78204.13$1199.22
$1220.00$1200.00Jul 17$0.70$19.30$0.7027.57$1219.30
$1240.00$1220.00Jul 17$0.75$19.25$0.7525.67$1239.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.52, avg 1.02)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1320.00Jul 17$32.75$32.75$7.254.52$1312.75
$1320.00$1480.00Jul 17$52.17$52.17$107.830.48$1372.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1200.00Jul 17$0.70$0.70$19.300.04$1219.30
$1240.00$1220.00Jul 17$0.75$0.75$19.250.04$1239.25
$1200.00$1040.00Jul 17$0.78$0.78$159.220.00$1199.22

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 0.49% of stock, avg 0.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1240.00Jul 17$4.18$2.53$6.71$1233.29$1486.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 5.15, avg credit $43.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12401280/1320Jul 17$33.50$6.505.15$1206.50$1313.50
1200/12201280/1320Jul 17$33.45$6.555.11$1186.55$1313.45
1040/12001320/1480Jul 17$52.95$107.050.49$1147.05$1372.95
1200/12201320/1480Jul 17$52.87$107.130.49$1167.13$1372.87
1220/12401320/1480Jul 17$52.92$107.080.49$1187.08$1372.92
1040/12001280/1320Jul 17$33.53$126.470.27$1166.47$1313.53

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. 5 found (best net $-0.38, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1280.00$1320.001:2Jul 17-$23.60$16.40
$1320.00$1480.001:2Jul 17$47.99$112.01
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1200.001:2Jul 17-$0.38$19.62
$1240.00$1220.001:2Jul 17-$1.03$18.97
$1200.00$1040.001:2Jul 17$0.48$159.52

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

No covered call setups found

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 617 vol/day, 198 traded recently)

GWW averages only 617 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 $1380.00 03-19 call last traded $107.80 on 06/10 (now $124.10/$134.00) — try a limit near $124.10. Also watch the $1320.00 07-17 call last traded $66.80 on 06/25 (now $52.00/$60.70) — try a limit near $56.35; the $1390.00 08-21 call last traded $39.09 on 06/24 (now $40.80/$49.80) — try a limit near $40.80. Most tradeable put: the $1360.00 03-19 put last traded $118.90 on 06/10 (now $103.00/$111.30) — try a limit near $107.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$27.00$34.40$30.70$36.95 06/25$13.10–$41.65$30.70--
$1360.00Aug 21$56.20$64.70$60.45$57.80 06/22$43.75–$68.05$57.80--
$1360.00Oct 16$80.00$89.90$84.95$68.80 06/09$46.85–$92.50$80.00--
$1360.00Dec 18$105.10$115.00$110.05$87.10 06/17$66.90–$115.80$105.10--
$1360.00Jan 15$114.10$124.00$119.05$63.50 05/07$72.80–$124.50$114.10--
$1360.00Mar 19$134.10$144.00$139.05$129.20 06/26$89.15–$144.40$134.10--
$1360.00May 21$154.00$164.00$159.00$127.25 06/12$104.00–$163.00$154.00--
$1370.00Aug 21$50.00$59.00$54.50$52.00 06/22$39.85–$62.65$52.00--
$1370.00Jan 15$109.10$119.00$114.05$75.80 06/04$68.85–$118.60$109.10--
$1350.00Aug 21$60.30$69.80$65.05$67.26 06/22$47.85–$74.00$65.05--
$1380.00Jul 17$17.10$23.60$20.35$19.38 06/24$10.75–$30.35$19.38--
$1380.00Aug 21$46.10$54.00$50.05$43.01 06/24$36.40–$57.05$46.10--
$1380.00Oct 16$70.00$79.90$74.95$57.78 06/17$39.65–$81.45$70.00--
$1380.00Dec 18$95.10$105.00$100.05$77.50 06/17$59.45–$104.90$95.10--
$1380.00Jan 15$104.10$114.00$109.05$51.74 05/21$65.00–$113.35$104.10--
$1380.00Mar 19$124.10$134.00$129.05$107.80 06/10$81.15–$133.85$124.1020
$1340.00Jul 17$38.00$46.60$42.30$46.41 06/25$17.75–$54.50$42.30--
$1340.00Aug 21$67.20$75.00$71.10$62.20 06/18$51.50–$80.10$67.20--
$1340.00Oct 16$91.00$100.90$95.95$83.00 06/24$53.85–$103.75$91.00--
$1340.00Dec 18$116.00$126.00$121.00$112.80 06/26$74.30–$127.45$116.00--
$1340.00Jan 15$125.00$135.00$130.00$119.20 06/26$80.95–$135.95$125.00--
$1340.00Mar 19$145.00$155.00$150.00$106.40 06/04$97.45–$156.00$145.00--
$1390.00Aug 21$40.80$49.80$45.30$39.09 06/24$32.50–$51.90$40.802
$1330.00Aug 21$72.20$81.80$77.00$69.30 06/18$57.00–$86.80$72.20--
$1400.00Jul 17$10.70$17.00$13.85$22.57 06/25$7.85–$21.30$13.85--
$1400.00Aug 21$37.80$45.80$41.80$35.82 06/24$28.20–$47.60$37.80--
$1400.00Oct 16$61.00$70.90$65.95$53.00 06/11$33.80–$71.30$61.00--
$1400.00Dec 18$85.30$95.00$90.15$88.90 06/22$53.15–$94.65$88.90--
$1400.00Jan 15$94.20$104.00$99.10$64.60 06/04$57.95–$102.70$94.20--
$1400.00Mar 19$114.20$124.00$119.10$106.60 06/18$73.75–$123.20$114.20--
$1400.00May 21$133.00$143.00$138.00$133.50 06/26$88.00–$141.00$133.50--
$1320.00Jul 17$52.00$60.70$56.35$66.80 06/25$23.30–$70.05$56.3546
$1320.00Oct 16$103.00$112.90$107.95$76.73 06/12$61.80–$116.50$103.00--
$1320.00Dec 18$128.00$137.90$132.95$117.70 06/24$83.00–$139.55$128.00--
$1320.00Jan 15$137.00$147.00$142.00$132.50 06/26$89.35–$148.55$137.00--
$1320.00Mar 19$157.00$166.00$161.50$128.20 06/10$106.55–$167.85$157.00--
$1410.00Aug 21$32.00$41.30$36.65$36.90 06/22$26.80–$42.95$36.65--
$1420.00Jul 17$5.00$13.60$9.30$8.84 06/24$5.40–$14.90$8.84--
$1420.00Oct 16$52.00$61.60$56.80$54.40 06/18$28.80–$62.05$54.40--
$1420.00Dec 18$76.10$86.00$81.05$80.10 06/22$47.15–$85.25$80.10--
$1420.00Jan 15$85.70$95.00$90.35$67.50 06/16$51.80–$93.10$85.70--
$1420.00Mar 19$105.00$114.90$109.95$89.90 06/09$67.00–$113.80$105.00--
$1420.00May 21$123.00$133.00$128.00$102.30 06/11$81.00–$131.00$123.00--
$1300.00Jul 17$68.00$77.50$72.75$82.60 06/25$30.45–$85.60$72.75--
$1300.00Oct 16$116.00$125.80$120.90$79.70 06/05$70.85–$129.70$116.00--
$1300.00Dec 18$140.00$149.80$144.90$120.70 06/17$92.00–$152.35$140.00--
$1300.00Jan 15$149.00$158.70$153.85$145.90 06/26$99.15–$160.85$149.00--
$1300.00Mar 19$168.00$178.00$173.00$100.89 06/01$116.05–$179.95$168.00--
$1300.00May 21$188.00$198.00$193.00$177.00 06/10$131.50–$198.00$188.00--
$1430.00Aug 21$25.00$34.10$29.55$30.60 06/26$20.00–$35.15$29.555
$1290.00Jan 15$156.00$164.90$160.45$141.77 06/10$104.10–$167.50$156.00--
$1440.00Jul 17$1.35$10.20$5.78$4.90 06/24$3.70–$9.95$4.90--
$1440.00Aug 21$23.00$31.40$27.20$30.70 06/25$19.05–$31.10$27.2015
$1440.00Oct 16$45.00$54.90$49.95$38.30 06/10$24.30–$53.70$45.00--
$1440.00Dec 18$68.30$78.00$73.15$69.90 06/25$41.95–$76.50$69.90--
$1440.00Mar 19$96.00$105.90$100.95$89.10 06/24$60.60–$104.10$96.00--
$1280.00Jul 17$85.00$93.20$89.10$91.30 06/22$39.80–$103.60$89.10--
$1280.00Oct 16$129.00$138.90$133.95$64.60 05/29$80.85–$143.50$129.00--
$1280.00Dec 18$153.00$163.00$158.00$47.80 04/29$101.80–$165.50$153.00--
$1280.00Jan 15$162.00$171.50$166.75$87.33 06/01$108.70–$174.30$162.00--
$1280.00Mar 19$181.00$190.00$185.50$67.20 04/30$126.05–$191.10$181.00--
$1280.00May 21$200.00$210.00$205.00$129.00 05/07$142.00–$211.00$200.00--
$1450.00Dec 17$165.00$174.00$169.50$165.00 06/26$145.50–$172.00$165.00--
$1450.00Aug 21$19.00$28.20$23.60--$23.60–$23.60—$19.001
$1270.00Oct 16$136.00$145.90$140.95$95.80 06/05$85.75–$151.05$136.00--
$1270.00Jan 15$169.00$177.80$173.40$92.20 05/21$114.85–$181.20$169.00--
$1270.00May 21$206.00$216.00$211.00$132.83 06/01$147.00–$217.00$206.00--
$1460.00Jul 17$0.40$10.00$5.20$3.03 06/24$2.40–$6.00$3.03--
$1460.00Aug 21$18.00$25.90$21.95$20.30 06/22$16.15–$25.45$20.306
$1460.00Oct 16$38.00$47.40$42.70$42.20 06/25$20.40–$45.85$42.20--
$1460.00Dec 18$60.70$70.00$65.35$57.60 06/26$36.95–$68.60$60.70--
$1460.00Jan 15$68.80$78.00$73.40$63.50 06/24$40.55–$75.05$68.80--
$1460.00Mar 19$88.00$97.00$92.50$58.60 06/04$54.65–$95.10$88.00--
$1460.00May 21$106.00$115.00$110.50$83.56 06/15$68.00–$113.00$106.00--
$1260.00Jul 17$103.00$111.80$107.40$112.20 06/25$49.70–$121.10$107.40--
$1260.00Oct 16$144.00$152.90$148.45$142.40 06/26$90.75–$158.15$144.00--
$1260.00Dec 18$166.00$176.00$171.00$125.02 06/03$112.45–$179.40$166.00--
$1260.00Jan 15$175.00$184.50$179.75$172.20 06/22$120.05–$188.15$175.00--
$1260.00Mar 19$193.00$203.00$198.00$66.50 05/04$136.60–$205.00$193.00--
$1260.00May 21$213.00$222.00$217.50$79.55 05/04$153.00–$224.00$213.00--
$1250.00Oct 16$151.00$160.30$155.65$139.10 06/24$97.25–$165.95$151.00--
$1480.00Jul 17$0.05$8.30$4.18$2.00 06/23$1.75–$5.03$2.0012
$1480.00Oct 16$32.00$41.20$36.60$31.37 06/24$17.00–$39.50$32.0031
$1480.00Dec 18$54.20$63.00$58.60$49.70 06/26$32.30–$61.40$54.20--
$1480.00Jan 15$61.90$71.00$66.45$39.70 06/03$36.25–$67.50$61.90--
$1480.00Mar 19$80.00$89.80$84.90$75.05 06/24$49.20–$86.90$80.00--
$1240.00Jul 17$121.50$130.30$125.90$110.61 06/24$61.55–$140.55$121.50--
$1240.00Dec 18$180.00$190.00$185.00$137.60 06/05$123.45–$194.15$180.00--
$1240.00Mar 19$206.00$216.00$211.00$157.00 06/04$147.65–$218.00$206.00--
$1230.00Oct 16$166.00$175.30$170.65$159.50 06/26$108.45–$181.25$166.00--
$1230.00May 21$232.00$242.00$237.00$143.37 05/12$170.00–$244.00$232.00--
$1500.00Jul 17$0.05$10.00$5.03$1.45 06/23$0.95–$5.03$1.45--
$1500.00Aug 21$9.10$17.60$13.35$14.61 06/22$10.20–$15.85$13.351
$1500.00Oct 16$27.00$36.20$31.60$22.20 06/17$14.15–$33.55$27.00--
$1500.00Dec 18$48.00$57.00$52.50$51.60 06/22$28.45–$54.25$51.60--
$1500.00Jan 15$56.20$64.00$60.10$35.00 06/03$31.95–$60.30$56.20--
$1500.00Mar 19$72.10$82.00$77.05$61.19 06/11$44.20–$81.05$72.10--
$1500.00May 21$90.00$100.00$95.00$21.94 04/29$56.00–$96.00$90.00--
$1220.00Jul 17$140.00$149.80$144.90$115.13 06/23$75.35–$159.55$140.00--
$1520.00Aug 21$6.00$14.30$10.15--$10.15–$10.15—$6.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$23.10$29.90$26.50$31.00 06/25$25.25–$101.70$26.50--
$1360.00Oct 16$67.00$76.40$71.70$71.43 06/18$64.15–$125.90$71.43--
$1360.00Dec 18$85.10$95.00$90.05$86.70 06/25$80.65–$138.90$86.70--
$1360.00Mar 19$103.00$111.30$107.15$118.90 06/10$98.80–$151.15$107.1533
$1360.00May 21$115.00$125.00$120.00$136.00 06/11$109.05–$159.50$120.00--
$1370.00Aug 21$54.10$63.80$58.95$65.90 06/22$53.20–$79.70$58.95--
$1380.00Jul 17$34.00$42.30$38.15$37.40 06/25$35.05–$118.25$37.40--
$1380.00Aug 21$59.00$65.60$62.30$65.83 06/26$58.00–$86.85$62.30--
$1380.00Oct 16$77.00$86.30$81.65$110.00 06/09$73.10–$138.25$81.65--
$1380.00Dec 18$94.30$104.00$99.15$96.40 06/25$89.60–$151.85$96.40--
$1380.00Jan 15$99.60$109.00$104.30$113.30 06/16$94.20–$154.70$104.30--
$1380.00Mar 19$112.00$121.80$116.90$121.30 06/24$107.60–$163.45$116.9018
$1340.00Jul 17$15.00$22.50$18.75$22.82 06/25$18.40–$85.95$18.75--
$1340.00Oct 16$58.00$67.50$62.75$79.50 06/10$56.05–$113.35$62.75--
$1340.00Dec 18$76.00$86.00$81.00$77.90 06/25$72.35–$126.70$77.90--
$1340.00Mar 19$94.00$103.20$98.60$115.40 06/09$90.60–$139.60$98.60--
$1340.00May 21$106.00$116.00$111.00$121.50 06/12$101.05–$148.00$111.00--
$1340.00Oct 15$127.00$137.00$132.00$124.00 06/25$121.50–$143.00$127.00--
$1330.00Jan 15$77.00$86.80$81.90$104.50 06/05$74.25–$124.00$81.90--
$1400.00Jul 17$47.00$55.20$51.10$50.10 06/26$44.75–$135.80$50.10--
$1400.00Oct 16$88.00$96.30$92.15$100.20 06/18$83.00–$152.70$92.15--
$1400.00Dec 18$105.10$115.00$110.05$107.00 06/25$99.55–$165.70$107.00--
$1400.00Mar 19$122.00$131.90$126.95$142.40 06/23$116.65–$176.25$126.95--
$1320.00Jul 17$9.10$16.60$12.85$17.30 06/22$12.85–$70.80$12.85--
$1320.00Oct 16$50.00$58.90$54.45$82.10 06/08$48.30–$100.90$54.45--
$1320.00Dec 18$68.00$77.50$72.75$76.60 06/18$64.60–$114.90$72.75--
$1320.00Mar 19$86.00$95.00$90.50$98.00 06/09$83.20–$128.55$90.50--
$1420.00Oct 16$99.00$108.30$103.65$99.00 06/26$93.75–$168.00$99.00--
$1420.00Jan 15$121.00$130.00$125.50$139.20 06/17$114.00–$181.85$125.50--
$1420.00Mar 19$133.00$142.20$137.60$142.40 06/24$126.70–$189.75$137.60--
$1300.00Jul 17$5.00$13.00$9.00$16.10 06/24$9.00–$58.80$9.00--
$1300.00Aug 21$26.10$36.00$31.05$31.80 06/26$28.55–$44.55$31.05--
$1300.00Oct 16$43.00$52.30$47.65$73.00 06/08$41.90–$90.35$47.65--
$1300.00Dec 18$60.00$69.60$64.80$68.60 06/18$57.85–$103.90$64.80--
$1300.00Mar 19$78.00$86.20$82.10$115.20 05/14$74.75–$118.05$82.10--
$1290.00Aug 21$23.00$31.50$27.25$34.80 06/24$25.70–$40.55$27.25--
$1440.00Oct 16$112.00$119.80$115.90$129.80 06/18$105.70–$183.95$115.90--
$1440.00Jan 15$132.10$141.70$136.90$137.00 06/18$124.90–$196.65$136.90--
$1440.00Mar 19$144.00$153.90$148.95$154.90 06/24$137.55–$203.75$148.95--
$1440.00Dec 17$183.00$193.00$188.00$197.60 06/23$175.50–$201.50$188.00--
$1280.00Jul 17$1.80$11.00$6.40$7.00 06/25$6.40–$47.60$6.40--
$1280.00Aug 21$20.10$30.00$25.05$29.30 06/22$23.25–$35.65$25.05--
$1280.00Oct 16$36.00$45.50$40.75$63.90 06/08$35.95–$80.00$40.75--
$1280.00Dec 18$53.00$62.80$57.90$94.80 05/07$51.05–$93.75$57.90--
$1280.00Jan 15$58.00$67.70$62.85$102.70 05/07$56.25–$98.00$62.85--
$1280.00Mar 19$70.00$79.30$74.65$111.60 05/07$67.85–$108.15$74.65--
$1450.00Dec 17$188.00$198.00$193.00$199.60 06/24$181.35–$206.00$193.00--
$1270.00Oct 16$33.00$42.10$37.55$45.90 06/10$32.90–$73.60$37.55--
$1460.00Oct 16$125.00$134.80$129.90$221.40 05/22$118.50–$200.45$129.90--
$1460.00Dec 18$140.30$150.00$145.15$173.10 06/11$133.55–$210.45$145.15--
$1260.00Jul 17$1.80$10.00$5.90$5.95 06/26$5.90–$36.90$5.90--
$1260.00Oct 16$31.00$40.00$35.50$50.10 06/09$31.05–$70.55$35.50--
$1260.00Dec 18$47.00$56.20$51.60$60.20 06/11$47.00–$84.45$51.60--
$1260.00Jan 15$52.00$61.20$56.60$105.70 05/08$50.45–$88.85$56.60--
$1250.00Oct 16$28.00$35.20$31.60$26.40 06/25$28.55–$66.10$28.005
$1480.00Dec 18$154.00$163.00$158.50$155.10 06/22$146.45–$226.45$155.10--
$1480.00Dec 17$205.00$214.00$209.50$215.10 06/24$197.00–$226.00$209.50--
$1240.00Jul 17$1.55$3.50$2.53$2.81 06/25$2.53–$28.95$2.5377
$1240.00Aug 21$12.00$21.10$16.55$24.40 06/23$14.70–$23.75$16.55--
$1240.00Oct 16$25.00$34.30$29.65$68.20 05/19$26.45–$61.95$29.65--
$1240.00Jan 15$46.00$54.80$50.40$82.80 05/22$45.30–$80.05$50.40--
$1230.00Jan 15$43.00$52.30$47.65$78.60 05/22$42.55–$76.00$47.65--
$1500.00Dec 18$168.10$177.00$172.55$221.30 06/04$160.25–$243.25$172.55--
$1500.00Dec 17$216.00$226.00$221.00$226.00 06/24$208.45–$239.00$221.00--
$1220.00Jul 17$0.35$3.20$1.78$2.45 06/26$1.78–$22.00$1.7825
$1220.00Aug 21$8.00$17.70$12.85$14.58 06/26$12.35–$20.15$12.85--
$1220.00Oct 16$21.00$30.30$25.65$28.70 06/24$22.35–$52.40$25.65--
$1220.00Jan 15$40.00$49.00$44.50$88.90 05/08$39.70–$72.00$44.50--
$1220.00Mar 19$51.00$60.20$55.60$59.44 06/17$49.80–$81.75$55.60--
$1210.00Oct 16$19.00$27.70$23.35$24.80 06/26$20.00–$48.85$23.35--
$1210.00May 21$60.00$70.00$65.00$87.80 05/07$58.00–$87.50$65.00--
$1200.00Jul 17$0.60$1.55$1.08$2.57 06/26$1.08–$16.25$1.08179
$1200.00Aug 21$6.00$15.10$10.55$12.94 06/26$9.70–$15.75$10.55--
$1200.00Oct 16$17.00$26.20$21.60$26.20 06/17$18.40–$45.25$21.60--
$1200.00Dec 18$31.00$40.00$35.50$39.00 06/17$32.30–$60.25$35.50--
$1200.00Jan 15$35.00$44.40$39.70$78.05 05/08$36.05–$64.75$39.70--
$1200.00Mar 19$45.00$54.60$49.80$64.80 06/03$44.70–$74.00$49.80--
$1190.00Oct 16$15.00$24.10$19.55$19.70 06/22$16.55–$41.95$19.55--
$1190.00May 21$54.00$63.00$58.50$63.01 06/15$53.00–$80.00$58.50--
$1180.00Jul 17$0.20$1.60$0.90$1.80 06/25$0.90–$12.45$0.90--
$1180.00Dec 18$27.00$35.90$31.45$54.90 05/22$28.05–$53.45$31.45--
$1180.00Jan 15$31.00$40.20$35.60$43.80 06/09$32.05–$57.80$35.60--
$1170.00Oct 16$12.00$19.90$15.95$29.22 06/04$14.00–$35.90$15.95--
$1560.00Dec 17$253.00$263.00$258.00$251.40 06/25$244.00–$259.50$253.00--
$1160.00Jul 17$0.00$1.90$0.95$1.36 06/26$0.95–$10.75$0.95--
$1160.00Aug 21$2.00$10.60$6.30$8.40 06/24$6.23–$10.75$6.30--
$1160.00Oct 16$10.00$18.60$14.30$19.80 06/23$13.00–$32.95$14.30--
$1160.00Dec 18$23.00$30.70$26.85$36.80 06/05$24.00–$47.10$26.85--
$1160.00Jan 15$27.00$35.20$31.10$89.10 04/30$27.90–$51.60$31.10--
$1160.00Mar 19$35.00$44.00$39.50$67.00 05/12$35.15–$59.90$39.50--
$1150.00Oct 16$9.00$18.70$13.85$30.50 05/18$11.65–$30.70$13.85--
$1150.00Dec 17$70.00$80.00$75.00$72.89 06/26$68.00–$79.00$72.89--
$1580.00Jan 15$232.00$241.50$236.75$237.80 06/18$221.75–$315.20$236.75--
$1140.00Jul 17$0.00$1.15$0.57$1.60 06/23$0.57–$7.15$0.57--
$1140.00Oct 16$8.00$16.90$12.45$20.20 06/05$10.55–$29.25$12.45--
$1140.00Dec 18$19.00$28.40$23.70$29.70 06/23$21.25–$41.30$23.70--
$1140.00Jan 15$23.20$31.90$27.55$81.40 05/05$24.80–$45.15$27.55--
$1140.00Mar 19$31.00$40.70$35.85$39.30 06/15$31.40–$53.70$35.85--
$1130.00Oct 16$7.00$15.70$11.35$9.71 06/18$9.85–$25.90$9.71--
$1120.00Jul 17$0.00$1.00$0.50$0.95 06/22$0.50–$5.40$0.50--

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 552
Total Puts 62
Put/Call Ratio 0.11
Net Difference 490

Prior's Put/Call Breakdown

Total Calls 210
Total Puts 29
Put/Call Ratio 0.14
Net Difference 181

Prior 7-Day Put/Call Summary

Total Calls 2,977
Total Puts 1,871
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