Tour v297
GWW
GRAINGER W W INC
$1356.43 -1.00%
(7/6 18:32) ◀
|
Tuesday, July 7, 2026 (6:34pm)
January 2026
|
▶ (7/8 18:35)
◀ 7/7 18:34 ▶

Option Volume

Detail
ℹ
Current (07/07) 546
Calls: 338 (62%)
Puts: 208 (38%)
Prior (07/06) 312
Calls: 178 (57%)
Puts: 134 (43%)
Current vs Prior +75.00%
Calls: +89.89% (Calls)
Puts: +55.22% (Puts)
Prior 7-Day Total 4,068
Calls: 2,569 (63%)
Puts: 1,499 (37%)
Prior 7-Day Average 581
Calls: 367 (63%)
Puts: 214 (37%)
Current vs Prior 7-Day Avg -6.05%
Calls: -7.90%
Puts: -2.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $4.81M
Calls: $3.48M (72%)
Puts: $1.33M (28%)
Prior (07/06) $2.74M
Calls: $2.15M (78%)
Puts: $590.3K (22%)
Current vs Prior +75.28%
Calls: +61.70%
Puts: +124.83%
Prior 7-Day Total $37.29M
Calls: $29.71M (80%)
Puts: $7.57M (20%)
Prior 7-Day Average $5.33M
Calls: $4.24M (80%)
Puts: $1.08M (20%)
Current vs Prior 7-Day Avg -9.72%
Calls: -17.97%
Puts: +22.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.62
Prior (07/06) 0.75
Current vs Prior -18.25%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -0.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 1,832
Calls: 1,347 (74%)
Puts: 485 (26%)
Prior (07/06) 1,180
Calls: 573 (49%)
Puts: 607 (51%)
Current vs Prior +55.25%
Prior 7-Day Total 11,502
Calls: 9,292 (81%)
Puts: 2,210 (19%)
Prior 7-Day Average 1,643
Calls: 1,327 (81%)
Puts: 315 (19%)
Current vs Prior 7-Day Avg +11.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.46% | 8.47%4.46% | 8.47%
Prior 4.51% | 8.32%4.51% | 8.32%
Current vs Prior -1.11% | +1.90%-1.11% | +1.90%
Prior 7-Day Avg 5.08% | 8.72%4.51% | 8.32%
Current vs 7-Day Avg -12.15% | -2.85%-1.11% | +1.90%
Prior 7-Day Eod 4.51% | 8.32%-- | --
Current vs 7-Day Eod -1.11% | +1.90%-- | --
Sentiment BULLISHBULLISH

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 28.76% | 15.32%
Calls: 34.49% | 18.05%
Puts: 23.04% | 12.57%
Current vs 7-Day Avg +16.44% | +6.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.48M). Elevated premium activity with dollar volume up 75% vs prior. Above-average activity with volume up 75% vs prior. Bullish P/C ratio of 0.62.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 2 found (avg delta 0.62, highest 0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1745.0052.50$48.7515.4%50.7329
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 1723.0029.00$26.0023.1%10.5280

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 31, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Jul 170.156.20$3.18190.3%60.0921
$1320.00Jul 1745.0052.50$48.7515.4%50.7329
$1360.00Jul 1720.0024.80$22.4021.4%50.48158
$1380.00Jul 1711.0016.40$13.7039.4%30.3589
$1480.00Jul 170.052.80$1.42193.7%20.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 2110.0016.80$13.4050.7%20.1625
$1350.00Aug 2147.6053.60$50.6011.9%20.47--
$1360.00Jul 1723.0029.00$26.0023.1%10.5280
$1200.00Aug 216.0014.40$10.2082.4%10.1330
$1210.00Aug 217.2015.50$11.3573.1%10.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 20.9%, max 20.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1460.00Jul 17Aug 2133.5%27.7%20.9%721
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 20.39, avg 6.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1460.00Jul 17$1.87$38.13$1.8720.39$1421.87
$1460.00$1480.00Jul 17$1.76$18.24$1.7610.36$1461.76
$1460.00$1580.00Aug 21$13.17$106.83$13.178.11$1473.17
$1380.00$1420.00Jul 17$8.65$31.35$8.653.62$1388.65
$1360.00$1380.00Jul 17$8.70$11.30$8.701.30$1368.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1210.00$1200.00Aug 21$1.15$8.85$1.157.70$1208.85
$1220.00$1210.00Aug 21$2.05$7.95$2.053.88$1217.95
$1350.00$1220.00Aug 21$37.20$92.80$37.202.49$1312.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.93, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1320.00$1360.00Jul 17$26.35$26.35$13.651.93$1346.35
$1360.00$1380.00Jul 17$8.70$8.70$11.300.77$1368.70
$1380.00$1420.00Jul 17$8.65$8.65$31.350.28$1388.65
$1460.00$1580.00Aug 21$13.17$13.17$106.830.12$1473.17
$1460.00$1480.00Jul 17$1.76$1.76$18.240.10$1461.76
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1220.00Aug 21$37.20$37.20$92.800.40$1312.80
$1220.00$1210.00Aug 21$2.05$2.05$7.950.26$1217.95
$1210.00$1200.00Aug 21$1.15$1.15$8.850.13$1208.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $13.82, cheapest $13.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1460.00Jul 17Aug 21$13.8233.5%27.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 3.57% of stock, avg 3.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Jul 17$22.40$26.00$48.40$1311.60$1408.403.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.03% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1580.00$1200.00Aug 21$3.83$10.20$14.03$1185.97$1594.03
$1580.00$1210.00Aug 21$3.83$11.35$15.18$1194.82$1595.18
$1580.00$1220.00Aug 21$3.83$13.40$17.23$1202.77$1597.23
$1460.00$1200.00Aug 21$17.00$10.20$27.20$1172.80$1487.20
$1460.00$1210.00Aug 21$17.00$11.35$28.35$1181.65$1488.35
$1460.00$1220.00Aug 21$17.00$13.40$30.40$1189.60$1490.40
$1580.00$1350.00Aug 21$3.83$50.60$54.43$1295.57$1634.43
$1460.00$1350.00Aug 21$17.00$50.60$67.60$1282.40$1527.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.63, avg credit $26.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/13501460/1580Aug 21$50.37$79.630.63$1299.63$1510.37
1210/12201460/1580Aug 21$15.22$104.780.15$1204.78$1475.22
1200/12101460/1580Aug 21$14.32$105.680.14$1195.68$1474.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1420.00$1460.00Jul 17$6.78$33.224.90
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1200.00$1210.00$1220.00Aug 21$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.31, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1460.001:2Jul 17-$1.31$38.69
$1360.00$1380.001:2Jul 17-$5.00$15.00
$1460.00$1580.001:2Aug 21$9.34$110.66
$1380.00$1420.001:2Jul 17$3.60$36.40
$1320.00$1360.001:2Jul 17$3.95$36.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1210.00$1200.001:2Aug 21-$9.05$0.95
$1220.00$1210.001:2Aug 21-$9.30$0.70
$1350.00$1220.001:2Aug 21$23.80$106.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.47%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1360.00Jul 17$20.000.480.3%1.47%1.74%5158
$1460.00Aug 21$13.000.237.6%0.96%8.59%1--
$1380.00Jul 17$11.000.351.7%0.81%2.55%389
$1420.00Jul 17$1.000.164.7%0.07%4.76%1--
$1460.00Jul 17$0.150.097.6%0.01%7.65%621

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. 197 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 $1320.00 01-15 call last traded $132.50 on 06/26 (now $136.40/$141.10) — try a limit near $136.40. Also watch the $1360.00 01-15 call last traded $118.20 on 07/01 (now $113.70/$117.90) — try a limit near $115.80; the $1280.00 01-15 call last traded $87.33 on 06/01 (now $161.50/$167.80) — try a limit near $161.50. Most tradeable put: the $1300.00 10-16 put last traded $73.00 on 06/08 (now $47.40/$52.90) — try a limit near $50.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$20.00$24.80$22.40$36.95 06/25$16.25–$41.65$22.40158
$1360.00Aug 21$50.50$58.90$54.70$46.60 07/02$43.75–$68.05$50.50--
$1360.00Oct 16$77.80$86.00$81.90$68.80 06/09$58.25–$92.50$77.80--
$1360.00Dec 18$103.10$112.00$107.55$103.70 06/29$78.20–$115.80$103.70--
$1360.00Jan 15$113.70$117.90$115.80$118.20 07/01$84.30–$124.50$115.80128
$1360.00Mar 19$135.10$141.70$138.40$129.30 07/02$101.35–$144.80$135.10--
$1360.00May 21$153.00$163.00$158.00$127.25 06/12$118.00–$165.00$153.00--
$1350.00Aug 21$55.00$64.40$59.70$67.26 06/22$47.85–$74.00$59.70--
$1370.00Aug 21$45.70$53.80$49.75$52.00 06/22$39.85–$62.65$49.75--
$1370.00Jan 15$108.20$115.00$111.60$75.80 06/04$80.70–$118.60$108.20--
$1340.00Jul 17$31.00$38.00$34.50$38.36 06/29$22.70–$54.50$34.50--
$1340.00Aug 21$61.00$70.10$65.55$62.20 06/18$51.50–$80.10$62.20--
$1340.00Oct 16$88.60$96.00$92.30$83.00 06/24$66.90–$103.75$88.60--
$1340.00Dec 18$113.80$123.00$118.40$120.10 07/01$87.10–$127.45$118.40161
$1340.00Jan 15$123.20$132.00$127.60$119.20 06/26$93.40–$135.95$123.20--
$1340.00Mar 19$145.80$153.70$149.75$140.10 07/02$110.50–$156.50$145.80--
$1340.00Jun 17$172.00$182.00$177.00$176.70 07/01$150.00–$184.50$176.70--
$1380.00Jul 17$11.00$16.40$13.70$13.30 07/01$11.40–$30.35$13.3089
$1380.00Aug 21$40.50$49.00$44.75$43.01 06/24$36.40–$57.05$43.01--
$1380.00Oct 16$70.60$75.50$73.05$73.10 07/01$50.60–$81.45$73.05121
$1380.00Dec 18$92.90$101.00$96.95$77.50 06/17$70.10–$104.90$92.90--
$1380.00Jan 15$103.10$107.30$105.20$107.90 07/01$75.65–$113.35$105.2066
$1380.00Mar 19$124.00$133.00$128.50$118.90 07/02$92.85–$133.85$124.00--
$1330.00Aug 21$67.00$76.00$71.50$69.30 06/18$57.00–$86.80$69.30--
$1390.00Aug 21$35.60$44.40$40.00$48.70 06/30$32.50–$51.90$40.00--
$1320.00Jul 17$45.00$52.50$48.75$66.39 06/30$31.60–$70.05$48.7529
$1320.00Oct 16$100.40$108.00$104.20$76.73 06/12$76.65–$116.50$100.40--
$1320.00Dec 18$125.30$134.80$130.05$117.70 06/24$96.85–$139.55$125.30--
$1320.00Jan 15$136.40$141.10$138.75$132.50 06/26$103.55–$148.55$136.40129
$1320.00Mar 19$156.20$166.00$161.10$128.20 06/10$121.25–$168.15$156.20--
$1400.00Jul 17$5.50$11.00$8.25$22.57 06/25$7.55–$21.30$8.25--
$1400.00Aug 21$31.90$39.60$35.75$40.70 07/01$28.20–$47.60$35.75--
$1400.00Oct 16$61.30$66.00$63.65$53.00 06/11$42.75–$71.30$61.30--
$1400.00Dec 18$83.00$92.00$87.50$83.85 07/02$62.35–$94.65$83.85--
$1400.00Jan 15$93.20$97.30$95.25$97.50 07/01$68.25–$102.70$95.25--
$1400.00Mar 19$113.40$123.00$118.20$121.30 06/30$83.80–$123.45$118.20--
$1400.00May 21$132.00$142.00$137.00$142.83 06/30$99.50–$143.00$137.00--
$1410.00Aug 21$28.00$35.70$31.85$32.20 06/29$26.80–$42.95$31.85--
$1300.00Jul 17$61.00$68.60$64.80$57.90 07/02$42.20–$85.60$61.00--
$1300.00Aug 21$86.40$95.50$90.95$90.00 07/01$73.05–$106.70$90.00--
$1300.00Oct 16$112.80$122.00$117.40$79.70 06/05$86.10–$129.70$112.80--
$1300.00Dec 18$137.10$146.90$142.00$142.30 06/29$107.50–$152.35$142.00--
$1300.00Jan 15$148.70$154.80$151.75$145.90 06/26$114.05–$160.85$148.70--
$1300.00Mar 19$168.20$178.00$173.10$100.89 06/01$131.25–$180.45$168.20--
$1300.00May 21$188.00$198.00$193.00$177.00 06/10$148.00–$201.00$188.00--
$1420.00Jul 17$1.00$9.10$5.05$8.84 06/24$4.58–$14.90$5.05--
$1420.00Oct 16$50.00$58.00$54.00$54.40 06/18$38.40–$62.05$54.00--
$1420.00Dec 18$73.90$83.00$78.45$75.25 07/02$55.45–$85.25$75.25--
$1420.00Jan 15$83.80$90.70$87.25$79.20 07/02$60.60–$93.10$83.80--
$1420.00Mar 19$105.00$113.00$109.00$89.90 06/09$75.40–$113.80$105.00--
$1420.00May 21$122.00$131.00$126.50$102.30 06/11$91.00–$132.50$122.00--
$1290.00Jan 15$154.90$161.00$157.95$141.77 06/10$119.35–$167.50$154.902
$1430.00Aug 21$21.00$28.80$24.90$33.50 06/30$20.00–$35.15$24.90--
$1280.00Jul 17$78.00$86.10$82.05$70.30 07/02$55.20–$103.60$78.00--
$1280.00Oct 16$125.90$135.00$130.45$64.60 05/29$97.55–$143.50$125.90--
$1280.00Jan 15$161.50$167.80$164.65$87.33 06/01$125.10–$174.30$161.506
$1280.00May 21$200.00$210.00$205.00$129.00 05/07$159.00–$214.00$200.00--
$1440.00Jul 17$1.35$4.70$3.03$4.90 06/24$3.03–$9.95$3.03--
$1440.00Aug 21$18.00$26.00$22.00$29.80 06/30$19.05–$31.10$22.00--
$1440.00Oct 16$45.40$51.00$48.20$38.30 06/10$32.15–$53.70$45.40--
$1440.00Dec 18$65.80$75.00$70.40$72.40 06/29$49.05–$76.50$70.40--
$1440.00Jan 15$75.00$81.80$78.40$83.00 07/01$54.70–$83.90$78.402
$1440.00Mar 19$98.90$104.00$101.45$89.10 06/24$68.30–$104.10$98.90--
$1270.00Aug 21$108.00$117.20$112.60$104.95 07/01$91.60–$129.90$108.00--
$1270.00Oct 16$132.70$142.00$137.35$95.80 06/05$103.55–$151.05$132.70--
$1270.00Jan 15$167.70$174.50$171.10$92.20 05/21$131.25–$181.20$167.701
$1270.00May 21$207.00$217.00$212.00$132.83 06/01$164.50–$220.50$207.00--
$1450.00Aug 21$16.00$23.40$19.70$26.10 06/30$16.65–$28.30$19.70--
$1450.00Dec 17$164.00$174.00$169.00$165.00 06/26$145.50–$176.00$165.00--
$1260.00Jul 17$96.00$104.70$100.35$112.20 06/25$69.90–$121.10$100.35--
$1260.00Aug 21$116.00$124.80$120.40$112.40 07/01$99.00–$137.55$116.00--
$1260.00Oct 16$139.50$149.00$144.25$142.40 06/26$110.30–$158.15$142.40--
$1260.00Dec 18$164.00$173.20$168.60$173.20 06/30$130.35–$179.40$168.60--
$1260.00Jan 15$174.50$180.80$177.65$172.20 06/22$136.90–$188.15$174.50--
$1460.00Jul 17$0.15$6.20$3.18$3.03 06/24$2.40–$6.00$3.0321
$1460.00Aug 21$13.00$21.00$17.00$24.40 06/30$16.00–$25.45$17.00--
$1460.00Oct 16$38.70$44.00$41.35$42.20 06/25$28.05–$45.85$41.35--
$1460.00Dec 18$58.20$67.00$62.60$64.40 06/29$43.50–$68.60$62.60--
$1460.00Jan 15$67.00$73.90$70.45$74.40 07/01$48.80–$75.05$70.45--
$1460.00Mar 19$90.50$96.00$93.25$81.40 07/02$61.30–$95.10$90.50--
$1460.00May 21$103.00$113.00$108.00$83.56 06/15$76.45–$113.00$103.00--
$1250.00Oct 16$147.00$156.10$151.55$139.10 06/24$115.85–$165.95$147.00--
$1240.00Jul 17$115.00$123.50$119.25$110.61 06/24$85.35–$140.55$115.00--
$1240.00Dec 18$178.00$187.10$182.55$137.60 06/05$143.90–$194.15$178.00--
$1240.00Mar 19$207.00$217.00$212.00$157.00 06/04$165.55–$221.00$207.00--
$1480.00Jul 17$0.05$2.80$1.42$1.49 07/02$1.42–$5.03$1.42--
$1480.00Aug 21$9.00$17.20$13.10$16.00 07/01$11.75–$20.10$13.10--
$1480.00Oct 16$32.80$38.80$35.80$38.71 07/01$23.10–$39.50$35.80--
$1480.00Dec 18$51.40$60.00$55.70$57.50 06/29$38.25–$61.40$55.70--
$1480.00Jan 15$59.10$66.50$62.80$39.70 06/03$43.10–$67.50$59.10--
$1480.00Mar 19$82.60$87.00$84.80$76.70 07/02$56.05–$86.90$82.60239
$1230.00Oct 16$162.00$171.40$166.70$159.50 06/26$128.95–$181.25$162.00--
$1230.00May 21$233.00$243.00$238.00$143.37 05/12$189.00–$247.50$233.00--
$1220.00Jul 17$134.00$142.80$138.40$115.13 06/23$102.60–$159.55$134.00--
$1220.00Dec 17$293.00$303.00$298.00$300.98 06/30$264.00–$309.30$298.00--
$1200.00Jan 15$216.00$223.30$219.65--$219.65–$219.65—$216.00138
$1760.00Dec 17$53.00$63.00$58.00--$58.00–$58.00—$53.0057
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$23.00$29.00$26.00$27.20 06/29$20.05–$71.25$26.0080
$1360.00Aug 21$52.50$58.00$55.25$58.61 07/01$47.95–$74.65$55.25--
$1360.00Oct 16$72.20$78.00$75.10$76.97 07/01$64.15–$101.05$75.10--
$1360.00Dec 18$87.70$96.00$91.85$89.20 06/29$80.65–$114.40$89.20--
$1360.00Mar 19$107.00$116.00$111.50$114.40 07/02$98.80–$128.15$111.50--
$1360.00May 21$118.00$128.00$123.00$136.00 06/11$109.05–$135.50$123.00--
$1350.00Aug 21$47.60$53.60$50.60$48.40 06/30$43.50–$68.80$48.40--
$1370.00Aug 21$55.50$63.90$59.70$65.90 06/22$52.45–$79.70$59.70--
$1340.00Jul 17$13.00$20.60$16.80$23.60 07/02$13.50–$58.00$16.80--
$1340.00Aug 21$43.20$49.70$46.45$49.65 07/01$39.90–$63.05$46.45--
$1340.00Oct 16$63.10$69.00$66.05$67.75 07/01$56.05–$89.50$66.05--
$1340.00Dec 18$78.50$87.00$82.75$77.90 06/25$72.35–$103.25$78.50--
$1340.00Mar 19$98.10$106.00$102.05$104.60 07/02$90.60–$117.60$102.05--
$1340.00May 21$109.00$119.00$114.00$121.50 06/12$101.05–$125.50$114.00--
$1340.00Jun 17$114.00$123.00$118.50$114.50 07/01$104.00–$127.00$114.50--
$1340.00Oct 15$131.00$141.00$136.00$124.00 06/25$121.50–$143.00$131.00--
$1380.00Jul 17$34.00$40.40$37.20$37.40 06/25$30.10–$86.20$37.20--
$1380.00Aug 21$60.30$68.70$64.50$67.00 07/01$57.10–$86.85$64.50--
$1380.00Oct 16$79.20$87.00$83.10$110.00 06/09$73.10–$113.20$83.10--
$1380.00Dec 18$97.40$105.00$101.20$98.50 06/29$89.60–$126.35$98.50--
$1380.00Jan 15$102.30$111.00$106.65$113.30 06/16$94.20–$128.55$106.65--
$1380.00Mar 19$116.40$125.00$120.70$109.30 06/30$107.60–$139.25$116.40--
$1330.00Aug 21$37.10$46.00$41.55$50.40 07/02$36.25–$58.30$41.55--
$1330.00Jan 15$80.80$88.00$84.40$104.50 06/05$74.25–$101.30$84.40--
$1320.00Jul 17$7.00$14.60$10.80$17.30 06/22$8.45–$46.15$10.80--
$1320.00Oct 16$54.90$61.00$57.95$82.10 06/08$48.30–$79.30$57.95--
$1320.00Dec 18$70.70$79.00$74.85$76.60 06/18$64.60–$93.05$74.85--
$1320.00Mar 19$90.60$98.00$94.30$96.40 07/02$83.20–$108.40$94.30--
$1400.00Jul 17$47.00$54.60$50.80$50.10 06/26$42.10–$102.55$50.10--
$1400.00Oct 16$90.20$98.00$94.10$100.20 06/18$83.00–$126.40$94.10--
$1400.00Dec 18$107.80$116.00$111.90$108.60 06/29$99.55–$138.70$108.60--
$1400.00Mar 19$126.60$135.00$130.80$142.40 06/23$116.65–$150.75$130.80--
$1300.00Jul 17$3.00$10.60$6.80$9.75 07/02$5.30–$36.10$6.80--
$1300.00Aug 21$26.00$35.60$30.80$29.70 07/01$27.10–$44.55$29.70--
$1300.00Oct 16$47.40$52.90$50.15$73.00 06/08$41.90–$68.80$50.153
$1300.00Dec 18$63.20$71.00$67.10$68.60 06/18$57.85–$83.70$67.10--
$1300.00Mar 19$82.50$91.00$86.75$115.20 05/14$74.75–$97.25$86.75--
$1420.00Jul 17$65.00$72.40$68.70$77.90 07/02$56.85–$120.05$68.70--
$1420.00Oct 16$101.90$110.00$105.95$99.00 06/26$93.75–$139.60$101.90--
$1420.00Jan 15$123.90$132.00$127.95$139.20 06/17$114.00–$154.10$127.95--
$1420.00Mar 19$137.20$145.00$141.10$142.40 06/24$126.70–$163.00$141.10--
$1290.00Aug 21$23.30$32.60$27.95$26.80 07/01$24.30–$40.55$26.80--
$1280.00Jul 17$0.55$9.00$4.78$7.30 07/02$4.78–$27.40$4.78--
$1280.00Aug 21$20.10$29.40$24.75$29.30 06/22$22.30–$35.65$24.75--
$1280.00Oct 16$38.00$47.00$42.50$63.90 06/08$35.95–$60.30$42.506
$1280.00Dec 18$56.30$65.00$60.65$94.80 05/07$51.05–$74.75$60.65--
$1280.00Jan 15$62.30$69.00$65.65$102.70 05/07$56.25–$77.95$65.65--
$1280.00Mar 19$75.20$83.80$79.50$111.60 05/07$67.85–$89.35$79.50--
$1440.00Oct 16$114.50$123.00$118.75$129.80 06/18$105.70–$155.10$118.75--
$1440.00Jan 15$135.50$143.80$139.65$137.00 06/18$124.90–$167.45$137.00--
$1440.00Mar 19$148.30$156.00$152.15$154.90 06/24$137.55–$176.10$152.15--
$1440.00Dec 17$186.00$196.00$191.00$197.60 06/23$175.50–$201.50$191.00--
$1270.00Oct 16$37.70$43.90$40.80$45.90 06/10$32.90–$55.90$40.80--
$1450.00Dec 17$191.00$201.00$196.00$199.60 06/24$181.35–$206.00$196.00--
$1260.00Jul 17$0.95$8.10$4.52$5.95 06/26$4.52–$21.20$4.52--
$1260.00Oct 16$34.80$41.00$37.90$50.10 06/09$31.05–$52.90$37.90--
$1260.00Dec 18$49.80$58.70$54.25$51.00 06/29$47.00–$66.65$51.00--
$1260.00Jan 15$56.80$62.60$59.70$105.70 05/08$50.45–$69.85$59.70--
$1460.00Oct 16$128.20$137.00$132.60$221.40 05/22$118.50–$171.10$132.60--
$1460.00Dec 18$143.40$152.00$147.70$173.10 06/11$133.55–$180.70$147.70--
$1250.00Oct 16$32.20$38.60$35.40$27.90 06/30$28.55–$48.80$32.20--
$1240.00Jul 17$0.05$4.80$2.42$4.18 07/02$1.27–$16.60$2.42--
$1240.00Aug 21$12.00$20.80$16.40$24.40 06/23$14.35–$23.75$16.40--
$1240.00Oct 16$26.00$35.90$30.95$29.90 06/29$26.45–$45.10$29.90--
$1240.00Jan 15$48.30$57.00$52.65$82.80 05/22$45.30–$62.75$52.65--
$1480.00Dec 18$156.70$165.00$160.85$155.10 06/22$146.45–$194.90$156.70--
$1480.00Dec 17$207.00$217.00$212.00$215.10 06/24$197.00–$226.00$212.00--
$1230.00Jan 15$45.50$54.60$50.05$78.60 05/22$42.55–$58.90$50.05--
$1220.00Jul 17$0.00$3.30$1.65$1.51 06/30$1.10–$12.65$1.51--
$1220.00Aug 21$10.00$16.80$13.40$14.58 06/26$11.30–$20.15$13.4025
$1220.00Oct 16$22.00$31.50$26.75$28.70 06/24$22.35–$38.75$26.75--
$1220.00Jan 15$46.00$51.50$48.75$88.90 05/08$39.70–$56.00$48.75--
$1220.00Mar 19$56.40$65.00$60.70$59.44 06/17$49.80–$66.15$59.44--
$1500.00Dec 18$170.70$179.00$174.85$221.30 06/04$160.25–$211.80$174.85--
$1500.00Dec 17$218.00$228.00$223.00$226.00 06/24$208.45–$239.00$223.00--
$1210.00Oct 16$20.00$28.70$24.35$24.80 06/26$20.00–$35.85$24.35--
$1210.00May 21$65.00$74.00$69.50$87.80 05/07$58.00–$73.50$69.50--
$1200.00Jul 17$0.05$1.35$0.70$1.05 06/30$0.63–$9.70$0.70--
$1200.00Aug 21$6.00$14.40$10.20$12.94 06/26$8.75–$15.75$10.2030
$1200.00Oct 16$18.00$26.70$22.35$21.70 07/01$18.40–$33.80$21.7011
$1200.00Dec 18$33.50$42.60$38.05$39.00 06/17$32.30–$46.60$38.05--
$1200.00Jan 15$41.00$46.30$43.65$78.05 05/08$36.05–$50.10$43.65--
$1200.00Mar 19$50.90$60.00$55.45$64.80 06/03$44.70–$59.35$55.45--
$1190.00Oct 16$16.00$24.60$20.30$19.70 06/22$16.55–$30.25$19.706
$1190.00May 21$59.00$69.00$64.00$63.01 06/15$53.00–$68.00$63.01--
$1180.00Jul 17$0.00$1.20$0.60$1.80 06/25$0.45–$7.55$0.60--
$1180.00Dec 18$29.10$37.40$33.25$54.90 05/22$28.05–$41.30$33.25--
$1180.00Jan 15$33.00$42.00$37.50$43.80 06/09$32.05–$43.90$37.50--
$1170.00Oct 16$12.30$21.60$16.95$29.22 06/04$14.00–$26.35$16.95--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$6.85$1.36--
$1160.00Aug 21$2.00$10.80$6.40$6.79 06/29$5.45–$10.75$6.40--
$1160.00Oct 16$11.00$20.50$15.75$18.50 07/02$13.00–$23.75$15.75--
$1160.00Dec 18$25.20$34.40$29.80$36.80 06/05$24.00–$36.40$29.80--
$1160.00Mar 19$41.40$50.00$45.70$67.00 05/12$35.15–$47.90$45.70--
$1150.00Oct 16$10.00$19.20$14.60$30.50 05/18$11.65–$22.35$14.60--
$1150.00Dec 17$79.10$86.00$82.55$72.89 06/26$68.00–$85.00$79.10--
$1140.00Jul 17$0.00$0.80$0.40$1.60 06/23$0.38–$4.45$0.40--
$1140.00Aug 21$0.05$9.40$4.73$5.44 06/29$4.43–$7.85$4.73--
$1140.00Oct 16$8.20$18.00$13.10$20.20 06/05$10.55–$20.80$13.10--
$1140.00Dec 18$21.60$31.00$26.30$29.70 06/23$21.25–$31.70$26.30--

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 338
Total Puts 208
Put/Call Ratio 0.62
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,569
Total Puts 1,499
Average Put/Call Ratio 0.62
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