Tour v293
GWW
GRAINGER W W INC
$1370.16 +2.02%
$1372.87 (+0.20%)🌙
as of 07/06 06:32 PM
(7/2 18:32) ◀
|
Monday, July 6, 2026 (6:32pm)
January 2026
|
▶ (7/7 18:34)
◀ 7/6 18:32 ▶

Option Volume

Detail
ℹ
Current (07/06) 312
Calls: 178 (57%)
Puts: 134 (43%)
Prior (07/02) 475
Calls: 227 (48%)
Puts: 248 (52%)
Current vs Prior -34.32%
Calls: -21.59% (Calls)
Puts: -45.97% (Puts)
Prior 7-Day Total 4,804
Calls: 3,136 (65%)
Puts: 1,668 (35%)
Prior 7-Day Average 686
Calls: 448 (65%)
Puts: 238 (35%)
Current vs Prior 7-Day Avg -54.54%
Calls: -60.27%
Puts: -43.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.74M
Calls: $2.15M (78%)
Puts: $590.3K (22%)
Prior (07/02) $2.86M
Calls: $1.55M (54%)
Puts: $1.31M (46%)
Current vs Prior -3.96%
Calls: +39.01%
Puts: -54.86%
Prior 7-Day Total $43.46M
Calls: $35.06M (81%)
Puts: $8.40M (19%)
Prior 7-Day Average $6.21M
Calls: $5.01M (81%)
Puts: $1.20M (19%)
Current vs Prior 7-Day Avg -55.80%
Calls: -57.01%
Puts: -50.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.75
Prior (07/02) 1.09
Current vs Prior -31.09%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +32.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 1,180
Calls: 573 (49%)
Puts: 607 (51%)
Prior (07/02) 1,822
Calls: 1,404 (77%)
Puts: 418 (23%)
Current vs Prior -35.24%
Prior 7-Day Total 12,900
Calls: 11,039 (86%)
Puts: 1,861 (14%)
Prior 7-Day Average 1,842
Calls: 1,577 (86%)
Puts: 265 (14%)
Current vs Prior 7-Day Avg -35.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.51% | 8.32%4.51% | 8.32%
Prior 4.82% | 8.77%-- | --
Current vs Prior -6.38% | -5.19%-- | --
Prior 7-Day Avg 5.23% | 8.80%-- | --
Current vs 7-Day Avg -13.75% | -5.54%-- | --
Prior 7-Day Eod 4.82% | 8.77%-- | --
Current vs 7-Day Eod -6.38% | -5.19%-- | --
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 26.16% | 14.84%
Calls: 30.77% | 16.96%
Puts: 21.55% | 12.72%
Current vs 7-Day Avg +28.04% | +9.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.15M) vs puts ($590.3K). P/C ratio dropping 31% - sentiment shifting bullish. Declining open interest (down 35%) indicates positions being closed.

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 NEUTRAL
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 3.1%, best 3.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Jul 17209.00215.60$212.303.1%11.00--
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 0.84, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Jul 17209.00215.60$212.303.1%11.00--
$1340.00Jul 1741.0048.80$44.9017.4%20.6962
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 41, top 18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Jul 170.055.50$2.78196.0%180.0813
$1340.00Jul 1741.0048.80$44.9017.4%20.6962
$1500.00Jul 170.104.80$2.45191.8%20.078
$1160.00Jul 17209.00215.60$212.303.1%11.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 170.201.05$0.63134.9%160.02179
$1220.00Jul 170.052.15$1.10190.9%20.03--

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. 3 found (best R:R 59.61, avg 34.49)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Jul 17$0.33$19.67$0.3359.61$1480.33
$1340.00$1480.00Jul 17$42.12$97.88$42.122.32$1382.12
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1200.00Jul 17$0.47$19.53$0.4741.55$1219.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 13.29, avg 3.44)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1160.00$1340.00Jul 17$167.40$167.40$12.6013.29$1327.40
$1340.00$1480.00Jul 17$42.12$42.12$97.880.43$1382.12
$1480.00$1500.00Jul 17$0.33$0.33$19.670.02$1480.33
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1200.00Jul 17$0.47$0.47$19.530.02$1219.53

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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.44, avg credit $21.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12201340/1480Jul 17$42.59$97.410.44$1177.41$1382.59
1200/12201480/1500Jul 17$0.80$19.200.04$1219.20$1480.80

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. 4 found (best net $-0.16, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1480.00$1500.001:2Jul 17-$2.12$17.88
$1340.00$1480.001:2Jul 17$39.34$100.66
$1160.00$1340.001:2Jul 17$122.50$57.50
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1220.00$1200.001:2Jul 17-$0.16$19.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.01%, avg 0.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1500.00Jul 17$0.100.079.5%0.01%9.48%28

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 672 vol/day, 195 traded recently)

GWW averages only 672 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 $140.10 on 07/02 (now $153.00/$160.00) — try a limit near $153.00. Also watch the $1360.00 03-19 call last traded $129.30 on 07/02 (now $141.00/$148.60) — try a limit near $141.00; the $1340.00 10-16 call last traded $83.00 on 06/24 (now $97.20/$104.00) — try a limit near $97.20. Most tradeable put: the $1340.00 03-19 put last traded $104.60 on 07/02 (now $92.50/$100.10) — try a limit near $96.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$52.70$61.00$56.85$52.00 06/22$39.85–$62.65$52.70--
$1370.00Jan 15$114.00$122.50$118.25$75.80 06/04$78.95–$118.60$114.00--
$1380.00Jul 17$17.00$23.30$20.15$13.30 07/01$11.40–$30.35$17.00--
$1380.00Aug 21$47.50$55.90$51.70$43.01 06/24$36.40–$57.05$47.504
$1380.00Oct 16$74.80$82.00$78.40$73.10 07/01$49.70–$81.45$74.80--
$1380.00Dec 18$99.90$107.00$103.45$77.50 06/17$68.70–$104.90$99.90--
$1380.00Jan 15$108.00$116.90$112.45$107.90 07/01$74.25–$113.35$108.00--
$1380.00Mar 19$129.00$136.90$132.95$118.90 07/02$91.95–$133.85$129.00--
$1360.00Jul 17$27.80$35.60$31.70$36.95 06/25$16.25–$41.65$31.70--
$1360.00Aug 21$58.50$66.80$62.65$46.60 07/02$43.75–$68.05$58.50--
$1360.00Oct 16$86.10$93.00$89.55$68.80 06/09$57.30–$92.50$86.10--
$1360.00Dec 18$110.70$118.00$114.35$103.70 06/29$76.70–$115.80$110.70--
$1360.00Jan 15$119.00$127.70$123.35$118.20 07/01$83.05–$124.50$119.00--
$1360.00Mar 19$141.00$148.60$144.80$129.30 07/02$100.80–$144.80$141.0011
$1360.00May 21$160.00$170.00$165.00$127.25 06/12$115.00–$165.00$160.00--
$1390.00Aug 21$42.40$51.00$46.70$48.70 06/30$32.50–$51.90$46.703
$1350.00Aug 21$63.40$72.70$68.05$67.26 06/22$47.85–$74.00$67.26--
$1400.00Jul 17$10.00$15.80$12.90$22.57 06/25$7.55–$21.30$12.90--
$1400.00Aug 21$37.10$46.50$41.80$40.70 07/01$28.20–$47.60$40.70--
$1400.00Oct 16$64.90$72.00$68.45$53.00 06/11$42.30–$71.30$64.90--
$1400.00Dec 18$89.80$97.00$93.40$83.85 07/02$61.10–$94.65$89.80--
$1400.00Jan 15$97.50$106.50$102.00$97.50 07/01$67.25–$102.70$97.50--
$1400.00Mar 19$119.00$127.90$123.45$121.30 06/30$83.80–$123.45$121.30--
$1400.00May 21$138.00$148.00$143.00$142.83 06/30$97.50–$143.00$142.83--
$1340.00Jul 17$41.00$48.80$44.90$38.36 06/29$22.70–$54.50$41.0062
$1340.00Aug 21$69.70$78.90$74.30$62.20 06/18$51.50–$80.10$69.70--
$1340.00Oct 16$97.20$104.00$100.60$83.00 06/24$65.95–$103.75$97.2047
$1340.00Dec 18$121.80$130.00$125.90$120.10 07/01$85.85–$127.45$121.80--
$1340.00Jan 15$131.00$139.20$135.10$119.20 06/26$91.90–$135.95$131.00--
$1340.00Mar 19$153.00$160.00$156.50$140.10 07/02$109.75–$156.50$153.009
$1340.00Jun 17$180.00$189.00$184.50$176.70 07/01$150.00–$184.50$180.00--
$1410.00Aug 21$33.00$42.00$37.50$32.20 06/29$26.80–$42.95$33.00--
$1330.00Aug 21$75.90$85.00$80.45$69.30 06/18$57.00–$86.80$75.90--
$1420.00Jul 17$3.40$12.80$8.10$8.84 06/24$4.58–$14.90$8.10--
$1420.00Oct 16$55.90$63.00$59.45$54.40 06/18$37.30–$62.05$55.90--
$1420.00Dec 18$80.30$88.00$84.15$75.25 07/02$54.60–$85.25$80.30--
$1420.00Jan 15$88.00$96.40$92.20$79.20 07/02$58.90–$93.10$88.00--
$1420.00Mar 19$108.60$117.90$113.25$89.90 06/09$75.40–$113.80$108.60--
$1420.00May 21$128.00$137.00$132.50$102.30 06/11$89.50–$132.50$128.00--
$1320.00Jul 17$56.00$63.70$59.85$66.39 06/30$31.60–$70.05$59.85--
$1320.00Oct 16$109.30$117.00$113.15$76.73 06/12$75.20–$116.50$109.30--
$1320.00Dec 18$132.40$142.00$137.20$117.70 06/24$95.25–$139.55$132.40--
$1320.00Jan 15$143.00$151.30$147.15$132.50 06/26$102.15–$148.55$143.00--
$1320.00Mar 19$164.00$172.30$168.15$128.20 06/10$120.10–$168.15$164.00--
$1430.00Aug 21$25.00$34.70$29.85$33.50 06/30$20.00–$35.15$29.85--
$1440.00Jul 17$1.35$10.00$5.68$4.90 06/24$3.70–$9.95$4.90--
$1440.00Aug 21$22.00$30.60$26.30$29.80 06/30$19.05–$31.10$26.30--
$1440.00Oct 16$47.70$55.00$51.35$38.30 06/10$30.55–$53.70$47.70--
$1440.00Dec 18$71.60$79.00$75.30$72.40 06/29$48.00–$76.50$72.40--
$1440.00Jan 15$79.00$87.00$83.00$83.00 07/01$52.70–$83.90$83.00--
$1440.00Mar 19$99.30$108.00$103.65$89.10 06/24$68.30–$104.10$99.30--
$1300.00Jul 17$74.00$80.80$77.40$57.90 07/02$42.20–$85.60$74.00--
$1300.00Aug 21$96.90$106.00$101.45$90.00 07/01$73.05–$106.70$96.90--
$1300.00Oct 16$122.30$130.00$126.15$79.70 06/05$86.10–$129.70$122.30--
$1300.00Dec 18$146.50$155.00$150.75$142.30 06/29$105.95–$152.35$146.50--
$1300.00Jan 15$156.00$163.80$159.90$145.90 06/26$112.35–$160.85$156.00--
$1300.00Mar 19$176.00$184.90$180.45$100.89 06/01$130.35–$180.45$176.00--
$1300.00May 21$196.00$206.00$201.00$177.00 06/10$145.50–$201.00$196.00--
$1450.00Aug 21$19.00$27.50$23.25$26.10 06/30$16.65–$28.30$23.25--
$1450.00Dec 17$171.00$181.00$176.00$165.00 06/26$145.50–$176.00$171.00--
$1290.00Jan 15$163.00$170.50$166.75$141.77 06/10$118.20–$167.50$163.00--
$1460.00Jul 17$0.25$7.90$4.08$3.03 06/24$2.40–$6.00$3.03--
$1460.00Aug 21$17.40$22.00$19.70$24.40 06/30$16.00–$25.45$19.70--
$1460.00Oct 16$40.10$48.00$44.05$42.20 06/25$26.05–$45.85$42.20--
$1460.00Dec 18$63.40$71.00$67.20$64.40 06/29$42.60–$68.60$64.40--
$1460.00Jan 15$70.00$78.20$74.10$74.40 07/01$47.35–$75.05$74.10--
$1460.00Mar 19$91.00$98.00$94.50$81.40 07/02$61.30–$95.10$91.00--
$1460.00May 21$108.00$118.00$113.00$83.56 06/15$75.00–$113.00$108.00--
$1280.00Jul 17$90.70$98.90$94.80$70.30 07/02$55.20–$103.60$90.70--
$1280.00Oct 16$135.70$144.00$139.85$64.60 05/29$97.55–$143.50$135.70--
$1280.00Jan 15$169.00$177.10$173.05$87.33 06/01$123.50–$174.30$169.00--
$1280.00May 21$209.00$219.00$214.00$129.00 05/07$156.00–$214.00$209.00--
$1270.00Aug 21$119.30$128.00$123.65$104.95 07/01$91.60–$129.90$119.30--
$1270.00Oct 16$142.70$151.00$146.85$95.80 06/05$101.80–$151.05$142.70--
$1270.00Jan 15$176.00$184.30$180.15$92.20 05/21$129.40–$181.20$176.00--
$1270.00May 21$216.00$225.00$220.50$132.83 06/01$161.50–$220.50$216.00--
$1480.00Jul 17$0.05$5.50$2.78$1.49 07/02$1.75–$5.03$1.4913
$1480.00Aug 21$12.00$19.80$15.90$16.00 07/01$11.75–$20.10$15.904
$1480.00Oct 16$33.60$42.00$37.80$38.71 07/01$21.95–$39.50$37.80--
$1480.00Dec 18$56.30$64.00$60.15$57.50 06/29$37.55–$61.40$57.50--
$1480.00Jan 15$62.00$70.80$66.40$39.70 06/03$41.05–$67.50$62.00--
$1480.00Mar 19$82.30$90.00$86.15$76.70 07/02$55.75–$86.90$82.30--
$1260.00Jul 17$109.00$117.50$113.25$112.20 06/25$69.55–$121.10$112.20--
$1260.00Aug 21$127.30$136.00$131.65$112.40 07/01$99.00–$137.55$127.30--
$1260.00Oct 16$149.90$159.00$154.45$142.40 06/26$109.20–$158.15$149.90--
$1260.00Dec 18$173.00$182.00$177.50$173.20 06/30$127.75–$179.40$173.20--
$1260.00Jan 15$183.00$191.20$187.10$172.20 06/22$135.40–$188.15$183.00--
$1250.00Oct 16$157.00$166.00$161.50$139.10 06/24$115.30–$165.95$157.00--
$1500.00Jul 17$0.10$4.80$2.45--$2.45–$2.45—$0.108
$1500.00Dec 18$49.70$57.00$53.35--$53.35–$53.35—$49.707
$1240.00Jul 17$129.10$136.50$132.80$110.61 06/24$84.15–$140.55$129.10--
$1240.00Dec 18$188.00$197.00$192.50$137.60 06/05$139.35–$194.15$188.00--
$1240.00Mar 19$216.00$226.00$221.00$157.00 06/04$164.75–$221.00$216.00--
$1230.00Oct 16$172.00$182.00$177.00$159.50 06/26$127.10–$181.25$172.00--
$1230.00May 21$243.00$252.00$247.50$143.37 05/12$185.00–$247.50$243.00--
$1520.00Oct 16$22.70$32.00$27.35--$27.35–$27.35—$22.707
$1520.00Dec 18$44.10$51.00$47.55--$47.55–$47.55—$44.1078
$1220.00Jul 17$149.00$156.70$152.85$115.13 06/23$100.00–$159.55$149.00--
$1220.00Dec 17$305.00$313.60$309.30$300.98 06/30$264.00–$309.30$305.00--
$1540.00Aug 21$3.00$10.80$6.90--$6.90–$6.90—$3.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$48.00$56.90$52.45$65.90 06/22$52.45–$79.70$52.45--
$1380.00Jul 17$26.00$34.20$30.10$37.40 06/25$30.10–$89.50$30.10--
$1380.00Aug 21$52.40$61.80$57.10$67.00 07/01$57.10–$86.85$57.10--
$1380.00Oct 16$72.80$80.00$76.40$110.00 06/09$73.10–$115.95$76.40--
$1380.00Dec 18$90.30$98.00$94.15$98.50 06/29$89.60–$128.35$94.15--
$1380.00Jan 15$94.50$103.70$99.10$113.30 06/16$94.20–$131.90$99.10--
$1380.00Mar 19$108.80$118.00$113.40$109.30 06/30$107.60–$143.20$109.30--
$1360.00Jul 17$16.10$24.00$20.05$27.20 06/29$20.05–$74.90$20.05--
$1360.00Aug 21$43.30$52.60$47.95$58.61 07/01$47.95–$74.65$47.95--
$1360.00Oct 16$63.70$71.00$67.35$76.97 07/01$64.15–$103.20$67.3532
$1360.00Dec 18$81.20$89.00$85.10$89.20 06/29$80.65–$116.10$85.10--
$1360.00Mar 19$101.00$108.60$104.80$114.40 07/02$98.80–$130.55$104.80--
$1360.00May 21$112.00$122.00$117.00$136.00 06/11$109.05–$139.00$117.00--
$1350.00Aug 21$39.10$47.90$43.50$48.40 06/30$43.50–$68.80$43.50--
$1400.00Jul 17$38.00$46.20$42.10$50.10 06/26$42.10–$104.90$42.10--
$1400.00Oct 16$82.90$91.00$86.95$100.20 06/18$83.00–$129.45$86.95--
$1400.00Dec 18$100.10$108.00$104.05$108.60 06/29$99.55–$140.15$104.05--
$1400.00Mar 19$118.00$127.00$122.50$142.40 06/23$116.65–$154.50$122.50--
$1340.00Jul 17$10.00$17.00$13.50$23.60 07/02$13.50–$60.30$13.50--
$1340.00Aug 21$35.20$44.60$39.90$49.65 07/01$39.90–$63.05$39.90--
$1340.00Oct 16$55.00$63.00$59.00$67.75 07/01$56.05–$91.45$59.0032
$1340.00Dec 18$73.30$81.00$77.15$77.90 06/25$72.35–$105.25$77.15--
$1340.00Mar 19$92.50$100.10$96.30$104.60 07/02$90.60–$120.65$96.3016
$1340.00May 21$104.10$114.00$109.05$121.50 06/12$101.05–$128.50$109.05--
$1340.00Jun 17$108.00$118.00$113.00$114.50 07/01$104.00–$127.00$113.00--
$1340.00Oct 15$127.00$137.00$132.00$124.00 06/25$121.50–$143.00$127.00--
$1330.00Aug 21$31.70$40.80$36.25$50.40 07/02$36.25–$58.30$36.251
$1330.00Jan 15$73.40$82.60$78.00$104.50 06/05$74.25–$103.10$78.00--
$1420.00Jul 17$53.00$60.70$56.85$77.90 07/02$56.85–$122.55$56.85--
$1420.00Oct 16$94.00$102.00$98.00$99.00 06/26$93.75–$142.90$98.00--
$1420.00Jan 15$114.60$124.00$119.30$139.20 06/17$114.00–$156.95$119.30--
$1420.00Mar 19$128.10$137.00$132.55$142.40 06/24$126.70–$165.70$132.55--
$1320.00Jul 17$5.00$11.90$8.45$17.30 06/22$8.45–$50.15$8.45--
$1320.00Oct 16$47.60$55.00$51.30$82.10 06/08$48.30–$81.45$51.30--
$1320.00Dec 18$65.70$74.00$69.85$76.60 06/18$64.60–$95.10$69.85--
$1320.00Mar 19$85.00$92.80$88.90$96.40 07/02$83.20–$110.65$88.90--
$1440.00Oct 16$106.10$114.00$110.05$129.80 06/18$105.70–$157.00$110.05--
$1440.00Jan 15$125.40$135.00$130.20$137.00 06/18$124.90–$170.75$130.20--
$1440.00Mar 19$138.90$147.00$142.95$154.90 06/24$137.55–$180.00$142.95--
$1440.00Dec 17$181.00$190.00$185.50$197.60 06/23$175.50–$201.50$185.50--
$1300.00Jul 17$2.00$8.60$5.30$9.75 07/02$5.30–$40.45$5.30--
$1300.00Aug 21$22.70$31.50$27.10$29.70 07/01$27.10–$44.55$27.10--
$1300.00Oct 16$40.80$48.90$44.85$73.00 06/08$41.90–$71.65$44.85--
$1300.00Dec 18$58.50$67.00$62.75$68.60 06/18$57.85–$84.75$62.75--
$1300.00Mar 19$77.00$85.50$81.25$115.20 05/14$74.75–$100.50$81.25--
$1450.00Dec 17$186.00$195.00$190.50$199.60 06/24$181.35–$206.00$190.50--
$1290.00Aug 21$20.00$28.60$24.30$26.80 07/01$24.30–$40.55$24.30--
$1460.00Oct 16$118.80$127.00$122.90$221.40 05/22$118.50–$173.00$122.90--
$1460.00Dec 18$133.80$142.00$137.90$173.10 06/11$133.55–$182.15$137.90--
$1280.00Jul 17$0.75$10.00$5.38$7.30 07/02$5.38–$32.30$5.38--
$1280.00Aug 21$17.60$27.00$22.30$29.30 06/22$22.30–$35.65$22.30--
$1280.00Oct 16$34.60$43.00$38.80$63.90 06/08$35.95–$62.65$38.80--
$1280.00Dec 18$51.30$60.00$55.65$94.80 05/07$51.05–$76.35$55.65--
$1280.00Jan 15$56.00$64.20$60.10$102.70 05/07$56.25–$80.90$60.10--
$1280.00Mar 19$70.00$78.60$74.30$111.60 05/07$67.85–$91.35$74.30--
$1270.00Oct 16$32.10$40.00$36.05$45.90 06/10$32.90–$58.50$36.05--
$1480.00Dec 18$146.70$155.00$150.85$155.10 06/22$146.45–$198.05$150.85--
$1480.00Dec 17$201.00$211.00$206.00$215.10 06/24$197.00–$226.00$206.00--
$1260.00Jul 17$0.50$10.00$5.25$5.95 06/26$5.25–$24.10$5.25--
$1260.00Oct 16$28.00$37.00$32.50$50.10 06/09$31.05–$54.10$32.50--
$1260.00Dec 18$45.50$54.00$49.75$51.00 06/29$47.00–$68.40$49.75--
$1260.00Jan 15$50.00$58.60$54.30$105.70 05/08$50.45–$72.10$54.30--
$1250.00Oct 16$25.60$35.00$30.30$27.90 06/30$28.55–$50.90$27.90--
$1500.00Dec 18$160.40$169.00$164.70$221.30 06/04$160.25–$214.05$164.70--
$1500.00Dec 17$211.00$221.00$216.00$226.00 06/24$208.45–$239.00$216.00--
$1240.00Jul 17$0.60$1.95$1.27$4.18 07/02$1.27–$18.60$1.27--
$1240.00Aug 21$9.70$19.00$14.35$24.40 06/23$14.35–$23.75$14.35--
$1240.00Oct 16$23.00$32.90$27.95$29.90 06/29$26.45–$46.25$27.95--
$1240.00Jan 15$44.10$52.90$48.50$82.80 05/22$45.30–$64.95$48.50--
$1230.00Jan 15$42.00$50.20$46.10$78.60 05/22$42.55–$61.00$46.10--
$1220.00Jul 17$0.05$2.15$1.10$1.51 06/30$1.10–$15.10$1.10--
$1220.00Aug 21$6.60$16.00$11.30$14.58 06/26$11.30–$20.15$11.30--
$1220.00Oct 16$19.00$28.40$23.70$28.70 06/24$22.35–$39.80$23.70--
$1220.00Jan 15$39.00$47.70$43.35$88.90 05/08$39.70–$57.80$43.35--
$1220.00Mar 19$52.00$60.90$56.45$59.44 06/17$49.80–$68.90$56.45--
$1210.00Oct 16$17.00$26.40$21.70$24.80 06/26$20.00–$36.90$21.70--
$1210.00May 21$62.10$72.00$67.05$87.80 05/07$58.00–$74.00$67.05--
$1200.00Jul 17$0.20$1.05$0.63$1.05 06/30$0.63–$11.15$0.63179
$1200.00Aug 21$4.00$13.50$8.75$12.94 06/26$8.75–$15.75$8.75--
$1200.00Oct 16$15.00$24.60$19.80$21.70 07/01$18.40–$35.00$19.80--
$1200.00Dec 18$30.20$39.50$34.85$39.00 06/17$32.30–$48.45$34.85--
$1200.00Jan 15$35.00$42.90$38.95$78.05 05/08$36.05–$52.20$38.95--
$1200.00Mar 19$47.00$55.70$51.35$64.80 06/03$44.70–$61.85$51.35--
$1190.00Oct 16$13.10$22.90$18.00$19.70 06/22$16.55–$32.70$18.00--
$1190.00May 21$57.00$67.00$62.00$63.01 06/15$53.00–$68.00$62.00--
$1180.00Jul 17$0.10$0.80$0.45$1.80 06/25$0.45–$8.80$0.45--
$1180.00Dec 18$26.10$34.90$30.50$54.90 05/22$28.05–$42.90$30.50--
$1180.00Jan 15$30.40$38.60$34.50$43.80 06/09$32.05–$46.10$34.50--
$1170.00Oct 16$10.20$19.70$14.95$29.22 06/04$14.00–$27.60$14.9518
$1160.00Jul 17$0.00$1.20$0.60$1.36 06/26$0.60–$7.20$0.60--
$1160.00Aug 21$1.00$9.90$5.45$6.79 06/29$5.45–$10.75$5.45--
$1160.00Oct 16$9.10$18.20$13.65$18.50 07/02$13.00–$25.15$13.65--
$1160.00Dec 18$23.10$31.70$27.40$36.80 06/05$24.00–$37.55$27.40--
$1160.00Mar 19$39.00$46.60$42.80$67.00 05/12$35.15–$50.00$42.806
$1150.00Oct 16$8.00$17.30$12.65$30.50 05/18$11.65–$23.75$12.65--
$1150.00Dec 17$77.00$87.00$82.00$72.89 06/26$68.00–$85.00$77.00--
$1140.00Jul 17$0.05$0.70$0.38$1.60 06/23$0.38–$5.10$0.38--
$1140.00Aug 21$0.05$8.80$4.43$5.44 06/29$4.43–$7.85$4.43--
$1140.00Oct 16$7.00$16.20$11.60$20.20 06/05$10.55–$21.65$11.60--
$1140.00Dec 18$19.80$28.70$24.25$29.70 06/23$21.25–$33.15$24.25--

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 178
Total Puts 134
Put/Call Ratio 0.75
Net Difference 44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,136
Total Puts 1,668
Average Put/Call Ratio 0.57
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