NEW Tour v264
GWW
GRAINGER W W INC
$1342.98 +0.35%
$1346.65 (+0.27%)🌙
as of 07/02 06:32 PM
(7/1 18:32) ◀
|
Thursday, July 2, 2026 (6:32pm)
January 2026
|
▶ (7/6 18:32)
◀ 7/2 18:32 ▶

Option Volume

Detail
ℹ
Current (07/02) 475
Calls: 227 (48%)
Puts: 248 (52%)
Prior (07/01) 865
Calls: 588 (68%)
Puts: 277 (32%)
Current vs Prior -45.09%
Calls: -61.39% (Calls)
Puts: -10.47% (Puts)
Prior 7-Day Total 5,122
Calls: 3,372 (66%)
Puts: 1,750 (34%)
Prior 7-Day Average 731
Calls: 481 (66%)
Puts: 250 (34%)
Current vs Prior 7-Day Avg -35.08%
Calls: -52.88%
Puts: -0.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.86M
Calls: $1.55M (54%)
Puts: $1.31M (46%)
Prior (07/01) $10.87M
Calls: $8.94M (82%)
Puts: $1.93M (18%)
Current vs Prior -73.73%
Calls: -82.68%
Puts: -32.23%
Prior 7-Day Total $47.95M
Calls: $37.97M (79%)
Puts: $9.98M (21%)
Prior 7-Day Average $6.85M
Calls: $5.42M (79%)
Puts: $1.43M (21%)
Current vs Prior 7-Day Avg -58.29%
Calls: -71.44%
Puts: -8.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.09
Prior (07/01) 0.47
Current vs Prior +131.91%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +112.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 1,822
Calls: 1,404 (77%)
Puts: 418 (23%)
Prior (07/01) 3,289
Calls: 2,942 (89%)
Puts: 347 (11%)
Current vs Prior -44.60%
Prior 7-Day Total 12,551
Calls: 10,667 (85%)
Puts: 1,884 (15%)
Prior 7-Day Average 1,793
Calls: 1,523 (85%)
Puts: 269 (15%)
Current vs Prior 7-Day Avg +1.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 4.82% | 8.77%
Prior 5.13% | 8.86%
Current vs Prior -6.02% | -0.98%
Prior 7-Day Avg 5.36% | 8.85%
Current vs 7-Day Avg -10.15% | -0.87%
Prior 7-Day Eod 5.13% | 8.86%
Current vs 7-Day Eod -6.02% | -0.98%
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 23.99% | 14.40%
Calls: 27.37% | 16.14%
Puts: 20.60% | 12.65%
Current vs 7-Day Avg +39.62% | +13.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 132% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.81, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 1768.0075.80$71.9010.8%20.82211
$1300.00Jul 1752.0059.60$55.8013.6%10.75--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Jul 1775.0083.80$79.4011.1%100.86--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 62, top 20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 170.004.80$2.40200.0%110.0610
$1480.00Jul 170.056.60$3.33196.7%40.0813
$1280.00Jul 1768.0075.80$71.9010.8%20.82211
$1300.00Jul 1752.0059.60$55.8013.6%10.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Jul 1720.0027.90$23.9533.0%200.477
$1300.00Jul 177.0013.90$10.4566.0%110.2531
$1420.00Jul 1775.0083.80$79.4011.1%100.86--
$1280.00Jul 173.9010.40$7.1590.9%20.18--
$1240.00Jul 172.105.00$3.5581.7%10.09--

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. 5 found (best R:R 20.51, avg 8.01)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Jul 17$0.93$19.07$0.9320.51$1480.93
$1300.00$1480.00Jul 17$52.47$127.53$52.472.43$1352.47
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1280.00$1240.00Jul 17$3.60$36.40$3.6010.11$1276.40
$1300.00$1280.00Jul 17$3.30$16.70$3.305.06$1296.70
$1340.00$1300.00Jul 17$13.50$26.50$13.501.96$1326.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 4.13, avg 1.09)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1300.00Jul 17$16.10$16.10$3.904.13$1296.10
$1300.00$1480.00Jul 17$52.47$52.47$127.530.41$1352.47
$1480.00$1500.00Jul 17$0.93$0.93$19.070.05$1480.93
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1420.00$1340.00Jul 17$55.45$55.45$24.552.26$1364.55
$1340.00$1300.00Jul 17$13.50$13.50$26.500.51$1326.50
$1300.00$1280.00Jul 17$3.30$3.30$16.700.20$1296.70
$1280.00$1240.00Jul 17$3.60$3.60$36.400.10$1276.40

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. 2 found (cheapest 4.93% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Jul 17$55.80$10.45$66.25$1233.75$1366.254.93%
$1280.00Jul 17$71.90$7.15$79.05$1200.95$1359.055.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.44% of stock, avg 1.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1500.00$1240.00Jul 17$2.40$3.55$5.95$1234.05$1505.95
$1480.00$1240.00Jul 17$3.33$3.55$6.88$1233.12$1486.88
$1500.00$1280.00Jul 17$2.40$7.15$9.55$1270.45$1509.55
$1480.00$1280.00Jul 17$3.33$7.15$10.48$1269.52$1490.48
$1500.00$1300.00Jul 17$2.40$10.45$12.85$1287.15$1512.85
$1480.00$1300.00Jul 17$3.33$10.45$13.78$1286.22$1493.78
$1500.00$1340.00Jul 17$2.40$23.95$26.35$1313.65$1526.35
$1480.00$1340.00Jul 17$3.33$23.95$27.28$1312.72$1507.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.39, avg credit $27.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1340/14201480/1500Jul 17$56.38$23.622.39$1363.62$1536.38
1300/13401480/1500Jul 17$14.43$25.570.56$1325.57$1494.43
1240/12801300/1480Jul 17$56.07$123.930.45$1223.93$1356.07
1280/13001480/1500Jul 17$4.23$15.770.27$1295.77$1484.23
1240/12801480/1500Jul 17$4.53$35.470.13$1275.47$1484.53

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. 6 found (best net $-1.47, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1480.00$1500.001:2Jul 17-$1.47$18.53
$1300.00$1480.001:2Jul 17$49.14$130.86
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1280.001:2Jul 17-$3.85$16.15
$1420.00$1340.001:2Jul 17$31.50$48.50
$1280.00$1240.001:2Jul 17$0.05$39.95
$1340.00$1300.001:2Jul 17$3.05$36.95

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, 196 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 $1340.00 03-19 call last traded $106.40 on 06/04 (now $138.20/$144.60) — try a limit near $138.20. Also watch the $1360.00 03-19 call last traded $129.20 on 06/26 (now $127.20/$134.00) — try a limit near $129.20; the $1460.00 03-19 call last traded $58.60 on 06/04 (now $84.50/$90.00) — try a limit near $84.50. Most tradeable put: the $1360.00 03-19 put last traded $118.90 on 06/10 (now $112.80/$119.70) — try a limit near $116.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Jul 17$26.00$33.80$29.90$46.41 06/25$22.70–$54.50$29.90--
$1340.00Aug 21$56.00$65.00$60.50$62.20 06/18$51.50–$80.10$60.50--
$1340.00Oct 16$82.70$91.00$86.85$83.00 06/24$61.25–$103.75$83.00--
$1340.00Dec 18$107.20$117.00$112.10$112.80 06/26$80.50–$127.45$112.10--
$1340.00Jan 15$116.00$124.70$120.35$119.20 06/26$87.25–$135.95$119.20--
$1340.00Mar 19$138.20$144.60$141.40$106.40 06/04$104.65–$156.00$138.2015
$1350.00Aug 21$50.80$60.00$55.40$67.26 06/22$47.85–$74.00$55.40--
$1330.00Aug 21$61.20$70.80$66.00$69.30 06/18$57.00–$86.80$66.00--
$1360.00Jul 17$16.00$24.20$20.10$36.95 06/25$16.25–$41.65$20.10--
$1360.00Aug 21$45.80$54.00$49.90$57.80 06/22$43.75–$68.05$49.9088
$1360.00Oct 16$72.40$81.00$76.70$68.80 06/09$53.00–$92.50$72.40--
$1360.00Dec 18$96.60$106.00$101.30$87.10 06/17$71.70–$115.80$96.60--
$1360.00Jan 15$105.00$112.90$108.95$63.50 05/07$79.25–$124.50$105.00--
$1360.00Mar 19$127.20$134.00$130.60$129.20 06/26$95.75–$144.40$129.2020
$1360.00May 21$145.00$155.00$150.00$127.25 06/12$110.00–$163.00$145.00--
$1320.00Jul 17$38.00$45.30$41.65$66.80 06/25$30.10–$70.05$41.65--
$1320.00Oct 16$94.00$103.00$98.50$76.73 06/12$70.30–$116.50$94.00--
$1320.00Dec 18$118.10$128.00$123.05$117.70 06/24$89.65–$139.55$118.10--
$1320.00Jan 15$127.00$136.00$131.50$132.50 06/26$97.25–$148.55$131.50--
$1320.00Mar 19$148.20$157.20$152.70$128.20 06/10$114.25–$167.85$148.20--
$1370.00Aug 21$41.00$50.00$45.50$52.00 06/22$39.85–$62.65$45.50--
$1370.00Jan 15$101.00$108.90$104.95$75.80 06/04$75.50–$118.60$101.00--
$1380.00Jul 17$9.00$16.50$12.75$19.38 06/24$11.40–$30.35$12.75--
$1380.00Aug 21$36.40$45.90$41.15$43.01 06/24$36.40–$57.05$41.15--
$1380.00Oct 16$63.50$71.00$67.25$57.78 06/17$45.60–$81.45$63.50--
$1380.00Dec 18$86.80$96.00$91.40$77.50 06/17$63.75–$104.90$86.80--
$1380.00Jan 15$97.70$103.90$100.80$51.74 05/21$71.25–$113.35$97.70--
$1380.00Mar 19$116.00$124.30$120.15$107.80 06/10$85.40–$133.85$116.0017
$1300.00Jul 17$52.00$59.60$55.80$82.60 06/25$39.10–$85.60$55.80--
$1300.00Oct 16$105.70$115.00$110.35$79.70 06/05$80.15–$129.70$105.70--
$1300.00Dec 18$130.00$140.00$135.00$120.70 06/17$99.65–$152.35$130.00--
$1300.00Jan 15$139.00$147.90$143.45$145.90 06/26$107.95–$160.85$143.45--
$1300.00Mar 19$160.00$169.00$164.50$100.89 06/01$124.40–$179.95$160.00--
$1300.00May 21$179.00$189.00$184.00$177.00 06/10$138.65–$198.00$179.00--
$1390.00Aug 21$32.20$41.60$36.90$39.09 06/24$32.50–$51.90$36.90--
$1290.00Jan 15$146.00$153.90$149.95$141.77 06/10$113.05–$167.50$146.00--
$1400.00Jul 17$4.30$11.70$8.00$22.57 06/25$7.55–$21.30$8.00--
$1400.00Aug 21$28.20$37.90$33.05$35.82 06/24$28.20–$47.60$33.05--
$1400.00Oct 16$53.80$63.00$58.40$53.00 06/11$39.50–$71.30$53.80--
$1400.00Dec 18$77.80$87.00$82.40$88.90 06/22$56.65–$94.65$82.40--
$1400.00Jan 15$88.00$94.30$91.15$64.60 06/04$63.30–$102.70$88.00--
$1400.00Mar 19$107.90$116.00$111.95$106.60 06/18$77.10–$123.20$107.90--
$1400.00May 21$125.00$134.00$129.50$133.50 06/26$93.00–$141.00$129.50--
$1280.00Jul 17$68.00$75.80$71.90$91.30 06/22$49.90–$103.60$71.90211
$1280.00Oct 16$118.20$128.00$123.10$64.60 05/29$90.10–$143.50$118.20--
$1280.00Dec 18$142.00$152.00$147.00$47.80 04/29$110.45–$165.50$142.00--
$1280.00Jan 15$152.00$160.20$156.10$87.33 06/01$117.65–$174.30$152.00--
$1280.00Mar 19$172.00$181.00$176.50$67.20 04/30$134.75–$191.10$172.00--
$1280.00May 21$191.00$201.00$196.00$129.00 05/07$150.00–$211.00$191.00--
$1410.00Aug 21$25.00$34.10$29.55$36.90 06/22$26.80–$42.95$29.55--
$1270.00Oct 16$125.00$134.90$129.95$95.80 06/05$95.55–$151.05$125.00--
$1270.00Jan 15$158.00$166.60$162.30$92.20 05/21$123.90–$181.20$158.00--
$1270.00May 21$197.00$207.00$202.00$132.83 06/01$155.00–$217.00$197.00--
$1420.00Jul 17$0.05$9.20$4.63$8.84 06/24$4.58–$14.90$4.63--
$1420.00Oct 16$45.90$55.00$50.45$54.40 06/18$32.55–$62.05$50.45--
$1420.00Dec 18$69.60$78.00$73.80$80.10 06/22$50.50–$85.25$73.80--
$1420.00Jan 15$79.00$84.60$81.80$67.50 06/16$56.80–$93.10$79.007
$1420.00Mar 19$97.40$106.00$101.70$89.90 06/09$69.35–$113.80$97.40--
$1420.00May 21$115.00$125.00$120.00$102.30 06/11$85.00–$131.00$115.00--
$1260.00Jul 17$86.00$93.60$89.80$112.20 06/25$62.85–$121.10$89.80--
$1260.00Oct 16$132.00$141.80$136.90$142.40 06/26$101.75–$158.15$136.90--
$1260.00Dec 18$156.00$165.00$160.50$125.02 06/03$121.60–$179.40$156.00--
$1260.00Jan 15$165.00$173.00$169.00$172.20 06/22$129.85–$188.15$169.00--
$1260.00Mar 19$184.00$194.00$189.00$66.50 05/04$145.85–$205.00$184.00--
$1260.00May 21$204.00$214.00$209.00$79.55 05/04$161.00–$224.00$204.00--
$1430.00Aug 21$19.20$27.80$23.50$30.60 06/26$20.00–$35.15$23.50--
$1250.00Oct 16$139.00$148.80$143.90$139.10 06/24$108.00–$165.95$139.10--
$1440.00Jul 17$1.35$8.40$4.88$4.90 06/24$3.70–$9.95$4.88--
$1440.00Aug 21$16.60$24.70$20.65$30.70 06/25$19.05–$31.10$20.65--
$1440.00Oct 16$38.90$48.00$43.45$38.30 06/10$27.75–$53.70$38.90--
$1440.00Dec 18$62.20$71.00$66.60$69.90 06/25$44.60–$76.50$66.60--
$1440.00Mar 19$92.70$98.00$95.35$89.10 06/24$61.55–$104.10$92.70--
$1240.00Jul 17$104.00$112.10$108.05$110.61 06/24$77.10–$140.55$108.05--
$1240.00Dec 18$169.00$179.00$174.00$137.60 06/05$133.55–$194.15$169.00--
$1240.00Mar 19$197.00$207.00$202.00$157.00 06/04$157.70–$218.00$197.00--
$1450.00Dec 17$157.00$167.00$162.00$165.00 06/26$145.50–$172.00$162.00--
$1230.00Oct 16$153.00$162.80$157.90$159.50 06/26$120.00–$181.25$157.90--
$1230.00May 21$223.00$233.00$228.00$143.37 05/12$178.00–$244.00$223.00--
$1460.00Jul 17$0.25$7.30$3.78$3.03 06/24$2.40–$6.00$3.03--
$1460.00Aug 21$12.00$20.00$16.00$20.30 06/22$16.00–$25.45$16.00--
$1460.00Oct 16$32.70$42.00$37.35$42.20 06/25$24.40–$45.85$37.35--
$1460.00Dec 18$55.30$64.00$59.65$57.60 06/26$39.55–$68.60$57.60--
$1460.00Jan 15$63.00$69.60$66.30$63.50 06/24$45.00–$75.05$63.50--
$1460.00Mar 19$84.50$90.00$87.25$58.60 06/04$55.45–$95.10$84.50467
$1460.00May 21$97.00$107.00$102.00$83.56 06/15$70.50–$113.00$97.00--
$1220.00Jul 17$123.00$131.20$127.10$115.13 06/23$92.45–$159.55$123.00--
$1480.00Jul 17$0.05$6.60$3.33$2.00 06/23$1.75–$5.03$2.0013
$1480.00Oct 16$30.20$37.00$33.60$31.37 06/24$19.80–$39.50$31.37--
$1480.00Dec 18$49.00$57.00$53.00$49.70 06/26$34.70–$61.40$49.70--
$1480.00Jan 15$54.00$63.00$58.50$39.70 06/03$40.30–$67.50$54.00--
$1480.00Mar 19$77.00$82.00$79.50$75.05 06/24$49.70–$86.90$77.00261
$1500.00Jul 17$0.00$4.80$2.40$1.45 06/23$0.95–$5.03$1.4510
$1500.00Aug 21$5.00$14.00$9.50$14.61 06/22$9.50–$15.85$9.50--
$1500.00Oct 16$22.40$32.00$27.20$22.20 06/17$16.60–$33.55$22.40--
$1500.00Dec 18$43.40$51.00$47.20$51.60 06/22$30.75–$54.25$47.20--
$1500.00Jan 15$50.00$56.60$53.30$35.00 06/03$35.55–$60.30$50.00--
$1500.00Mar 19$69.90$75.00$72.45$61.19 06/11$48.05–$81.05$69.90--
$1500.00May 21$82.00$91.00$86.50$21.94 04/29$58.00–$96.00$82.00--
$1520.00Dec 18$39.20$46.00$42.60--$42.60–$42.60—$39.2078
$1540.00Dec 18$34.50$41.00$37.75--$37.75–$37.75—$34.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Jul 17$20.00$27.90$23.95$22.82 06/25$18.40–$65.65$22.827
$1340.00Oct 16$66.70$76.00$71.35$79.50 06/10$56.05–$94.85$71.35--
$1340.00Dec 18$85.30$94.00$89.65$77.90 06/25$72.35–$110.70$85.30--
$1340.00Mar 19$103.00$110.50$106.75$115.40 06/09$90.60–$123.80$106.7525
$1340.00May 21$115.00$125.00$120.00$121.50 06/12$101.05–$133.50$120.00--
$1340.00Oct 15$137.00$147.00$142.00$124.00 06/25$121.50–$143.00$137.00--
$1330.00Jan 15$85.00$94.40$89.70$104.50 06/05$74.25–$109.90$89.70--
$1360.00Jul 17$31.00$38.60$34.80$31.00 06/25$25.25–$81.25$31.00--
$1360.00Oct 16$79.70$86.00$82.85$71.43 06/18$64.15–$106.95$79.70--
$1360.00Dec 18$94.40$103.00$98.70$86.70 06/25$80.65–$122.05$94.40--
$1360.00Mar 19$112.80$119.70$116.25$118.90 06/10$98.80–$134.95$116.2528
$1360.00May 21$124.00$134.00$129.00$136.00 06/11$109.05–$143.50$129.00--
$1320.00Jul 17$13.00$19.70$16.35$17.30 06/22$12.85–$52.50$16.35--
$1320.00Oct 16$61.30$67.00$64.15$82.10 06/08$48.30–$83.75$64.15--
$1320.00Dec 18$76.20$85.00$80.60$76.60 06/18$64.60–$99.90$76.60--
$1320.00Mar 19$95.00$102.30$98.65$98.00 06/09$83.20–$113.05$98.0019
$1370.00Aug 21$63.00$72.00$67.50$65.90 06/22$53.20–$79.70$65.90--
$1380.00Jul 17$43.00$51.80$47.40$37.40 06/25$35.05–$96.30$43.00--
$1380.00Aug 21$68.60$77.60$73.10$65.83 06/26$58.00–$86.85$68.60--
$1380.00Oct 16$86.80$96.00$91.40$110.00 06/09$73.10–$120.65$91.40--
$1380.00Dec 18$104.60$113.00$108.80$96.40 06/25$89.60–$134.15$104.60--
$1380.00Jan 15$109.00$118.00$113.50$113.30 06/16$94.20–$138.45$113.30--
$1380.00Mar 19$122.00$129.60$125.80$121.30 06/24$107.60–$145.90$122.00--
$1300.00Jul 17$7.00$13.90$10.45$16.10 06/24$9.00–$41.50$10.4531
$1300.00Aug 21$31.40$40.70$36.05$31.80 06/26$28.55–$44.55$31.80--
$1300.00Oct 16$50.20$59.60$54.90$73.00 06/08$41.90–$73.70$54.90--
$1300.00Dec 18$68.10$77.00$72.55$68.60 06/18$57.85–$89.65$68.60--
$1300.00Mar 19$87.00$95.80$91.40$115.20 05/14$74.75–$104.15$91.40--
$1290.00Aug 21$28.00$37.60$32.80$34.80 06/24$25.70–$40.55$32.80--
$1400.00Jul 17$58.00$66.30$62.15$50.10 06/26$44.75–$113.55$58.00--
$1400.00Oct 16$98.10$107.20$102.65$100.20 06/18$83.00–$134.55$100.20--
$1400.00Dec 18$115.50$124.00$119.75$107.00 06/25$99.55–$147.15$115.50--
$1400.00Mar 19$132.80$140.00$136.40$142.40 06/23$116.65–$158.05$136.40--
$1280.00Jul 17$3.90$10.40$7.15$7.00 06/25$6.40–$32.55$7.00--
$1280.00Aug 21$25.20$33.80$29.50$29.30 06/22$23.25–$35.65$29.30--
$1280.00Oct 16$46.20$52.50$49.35$63.90 06/08$35.95–$65.15$49.35--
$1280.00Dec 18$61.00$70.00$65.50$94.80 05/07$51.05–$80.65$65.50--
$1280.00Jan 15$66.00$74.50$70.25$102.70 05/07$56.25–$84.45$70.25--
$1280.00Mar 19$79.00$88.00$83.50$111.60 05/07$67.85–$95.05$83.50--
$1270.00Oct 16$42.90$49.00$45.95$45.90 06/10$32.90–$60.85$45.90--
$1420.00Oct 16$110.40$120.00$115.20$99.00 06/26$93.75–$149.20$110.40--
$1420.00Jan 15$130.40$140.00$135.20$139.20 06/17$114.00–$162.65$135.20--
$1420.00Mar 19$143.60$153.00$148.30$142.40 06/24$126.70–$170.90$143.60--
$1260.00Jul 17$2.25$8.40$5.33$5.95 06/26$5.33–$25.25$5.33--
$1260.00Oct 16$39.80$46.00$42.90$50.10 06/09$31.05–$56.00$42.90--
$1260.00Dec 18$54.00$63.00$58.50$60.20 06/11$47.00–$72.00$58.50--
$1260.00Jan 15$59.00$68.10$63.55$105.70 05/08$50.45–$75.55$63.55--
$1250.00Oct 16$36.80$42.90$39.85$26.40 06/25$28.55–$52.95$36.80--
$1440.00Oct 16$123.00$133.00$128.00$129.80 06/18$105.70–$164.50$128.00--
$1440.00Jan 15$143.00$152.00$147.50$137.00 06/18$124.90–$176.65$143.00--
$1440.00Mar 19$155.00$162.50$158.75$154.90 06/24$137.55–$184.30$155.00--
$1440.00Dec 17$194.00$204.00$199.00$197.60 06/23$175.50–$201.50$197.60--
$1240.00Jul 17$2.10$5.00$3.55$2.81 06/25$2.53–$21.20$2.81--
$1240.00Aug 21$15.00$23.30$19.15$24.40 06/23$14.70–$23.75$19.15--
$1240.00Oct 16$31.00$39.90$35.45$68.20 05/19$26.45–$48.35$35.45--
$1240.00Jan 15$53.00$61.60$57.30$82.80 05/22$45.30–$68.75$57.30--
$1450.00Dec 17$199.00$209.00$204.00$199.60 06/24$181.35–$206.00$199.60--
$1230.00Jan 15$50.00$58.60$54.30$78.60 05/22$42.55–$64.50$54.30--
$1460.00Oct 16$137.70$147.00$142.35$221.40 05/22$118.50–$180.75$142.35--
$1460.00Dec 18$153.00$162.00$157.50$173.10 06/11$133.55–$190.35$157.50--
$1220.00Jul 17$0.05$6.60$3.33$2.45 06/26$1.75–$16.25$2.45--
$1220.00Aug 21$11.00$19.40$15.20$14.58 06/26$12.35–$20.15$14.58--
$1220.00Oct 16$26.00$34.60$30.30$28.70 06/24$22.35–$42.25$28.70--
$1220.00Jan 15$47.00$55.60$51.30$88.90 05/08$39.70–$60.85$51.30--
$1220.00Mar 19$59.00$67.50$63.25$59.44 06/17$49.80–$70.90$59.44--
$1210.00Oct 16$23.00$32.10$27.55$24.80 06/26$20.00–$39.00$24.80--
$1210.00May 21$69.00$78.00$73.50$87.80 05/07$58.00–$76.50$73.50--
$1480.00Dec 18$167.00$175.00$171.00$155.10 06/22$146.45–$206.25$167.00--
$1480.00Dec 17$216.00$226.00$221.00$215.10 06/24$197.00–$226.00$216.00--
$1200.00Jul 17$0.75$2.85$1.80$2.57 06/26$1.08–$12.90$1.80--
$1200.00Aug 21$8.00$16.00$12.00$12.94 06/26$9.70–$15.75$12.00--
$1200.00Oct 16$21.00$29.10$25.05$26.20 06/17$18.40–$36.25$25.05--
$1200.00Dec 18$37.00$45.50$41.25$39.00 06/17$32.30–$51.00$39.00--
$1200.00Jan 15$42.00$50.20$46.10$78.05 05/08$36.05–$54.60$46.10--
$1200.00Mar 19$53.00$61.70$57.35$64.80 06/03$44.70–$63.45$57.35--
$1190.00Oct 16$19.00$27.70$23.35$19.70 06/22$16.55–$33.60$19.70--
$1190.00May 21$63.00$73.00$68.00$63.01 06/15$53.00–$69.50$63.01--
$1500.00Dec 18$181.60$190.00$185.80$221.30 06/04$160.25–$223.00$185.80--
$1500.00Dec 17$227.00$237.00$232.00$226.00 06/24$208.45–$239.00$227.00--
$1180.00Jul 17$0.40$2.10$1.25$1.80 06/25$0.90–$10.05$1.25--
$1180.00Dec 18$32.00$40.30$36.15$54.90 05/22$28.05–$45.20$36.15--
$1180.00Jan 15$37.00$45.10$41.05$43.80 06/09$32.05–$48.65$41.05--
$1170.00Oct 16$16.00$23.10$19.55$29.22 06/04$14.00–$28.25$19.55--
$1160.00Jul 17$0.00$3.10$1.55$1.36 06/26$0.95–$7.20$1.36--
$1160.00Aug 21$3.00$11.20$7.10$8.40 06/24$6.23–$10.75$7.10--
$1160.00Oct 16$14.00$22.10$18.05$19.80 06/23$13.00–$26.20$18.05--
$1160.00Dec 18$28.00$37.50$32.75$36.80 06/05$24.00–$39.05$32.75--
$1160.00Jan 15$32.00$40.00$36.00$89.10 04/30$27.90–$42.70$36.00--
$1160.00Mar 19$43.00$50.90$46.95$67.00 05/12$35.15–$51.60$46.95--
$1150.00Oct 16$12.00$20.00$16.00$30.50 05/18$11.65–$24.70$16.00--
$1150.00Dec 17$80.00$90.00$85.00$72.89 06/26$68.00–$85.00$80.00--
$1140.00Jul 17$0.05$1.55$0.80$1.60 06/23$0.57–$5.85$0.80--
$1140.00Oct 16$11.00$19.30$15.15$20.20 06/05$10.55–$22.05$15.15--
$1140.00Dec 18$24.00$33.20$28.60$29.70 06/23$21.25–$34.30$28.60--
$1140.00Jan 15$28.00$35.60$31.80$81.40 05/05$24.80–$38.45$31.80--
$1140.00Mar 19$38.00$46.90$42.45$39.30 06/15$31.40–$46.05$39.30--
$1130.00Oct 16$9.00$17.90$13.45$9.71 06/18$9.85–$20.25$9.71--
$1120.00Jul 17$0.00$1.55$0.78$0.95 06/22$0.50–$4.45$0.78--
$1050.00Dec 17$55.00$65.00$60.00--$60.00–$60.00—$55.00143
$1040.00Dec 17$53.00$63.00$58.00--$58.00–$58.00—$53.0069

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 227
Total Puts 248
Put/Call Ratio 1.09
Net Difference -21

Prior's Put/Call Breakdown

Total Calls 588
Total Puts 277
Put/Call Ratio 0.47
Net Difference 311

Prior 7-Day Put/Call Summary

Total Calls 3,372
Total Puts 1,750
Average Put/Call Ratio 0.52
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