Tour v303
GWW
GRAINGER W W INC
$1349.74 -0.49%
$1360.00 (+0.76%)🌙
as of 07/08 06:35 PM
(7/7 18:34) ◀
|
Wednesday, July 8, 2026 (6:35pm)
January 2026
|
▶ (7/9 18:34)
◀ 7/8 18:35 ▶

Option Volume

Detail
ℹ
Current (07/08) 466
Calls: 362 (78%)
Puts: 104 (22%)
Prior (07/07) 546
Calls: 338 (62%)
Puts: 208 (38%)
Current vs Prior -14.65%
Calls: +7.10% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 3,600
Calls: 2,415 (67%)
Puts: 1,185 (33%)
Prior 7-Day Average 514
Calls: 345 (67%)
Puts: 169 (33%)
Current vs Prior 7-Day Avg -9.39%
Calls: +4.93%
Puts: -38.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $6.25M
Calls: $5.74M (92%)
Puts: $518.0K (8%)
Prior (07/07) $4.81M
Calls: $3.48M (72%)
Puts: $1.33M (28%)
Current vs Prior +30.05%
Calls: +64.74%
Puts: -60.97%
Prior 7-Day Total $35.60M
Calls: $29.50M (83%)
Puts: $6.11M (17%)
Prior 7-Day Average $5.09M
Calls: $4.21M (83%)
Puts: $872.5K (17%)
Current vs Prior 7-Day Avg +22.97%
Calls: +36.14%
Puts: -40.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.29
Prior (07/07) 0.62
Current vs Prior -53.31%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -48.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,418
Calls: 2,098 (87%)
Puts: 320 (13%)
Prior (07/07) 1,832
Calls: 1,347 (74%)
Puts: 485 (26%)
Current vs Prior +31.99%
Prior 7-Day Total 11,878
Calls: 9,623 (81%)
Puts: 2,255 (19%)
Prior 7-Day Average 1,696
Calls: 1,374 (81%)
Puts: 322 (19%)
Current vs Prior 7-Day Avg +42.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.45% | 8.58%4.45% | 8.58%
Prior 4.46% | 8.47%4.46% | 8.47%
Current vs Prior -0.33% | +1.24%-0.33% | +1.24%
Prior 7-Day Avg 4.92% | 8.68%4.49% | 8.40%
Current vs 7-Day Avg -9.59% | -1.16%-0.89% | +2.19%
Prior 7-Day Eod 4.46% | 8.47%-- | --
Current vs 7-Day Eod -0.33% | +1.24%-- | --
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 31.13% | 15.91%
Calls: 37.94% | 18.93%
Puts: 24.33% | 12.88%
Current vs 7-Day Avg +7.58% | +2.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($5.74M) vs puts ($518.0K). Extreme bullish P/C ratio of 0.29 - heavy call buying (362 calls vs 104 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (2,098 calls vs 320 puts) suggests bullish positioning.

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 6.8%, best 6.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 17109.30117.00$113.156.8%10.93109
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. 1 found (avg delta 0.93, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 17109.30117.00$113.156.8%10.93109
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 21, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 178.3014.20$11.2552.4%60.3190
$1240.00Jul 17109.30117.00$113.156.8%10.93109
$1360.00Jul 1715.6022.20$18.9034.9%10.44--
$1430.00Aug 2121.8028.00$24.9024.9%10.30--
$1480.00Aug 218.6016.80$12.7064.6%10.18--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Jul 178.5012.50$10.5038.1%80.2430
$1140.00Jul 170.050.75$0.40175.0%10.01--
$1200.00Jul 170.451.65$1.05114.3%10.03--

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. 5 found (best R:R 91.31, avg 22.59)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1540.00Aug 21$7.17$52.83$7.177.37$1487.17
$1430.00$1480.00Aug 21$12.20$37.80$12.203.10$1442.20
$1360.00$1380.00Jul 17$7.65$12.35$7.651.61$1367.65
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1140.00Jul 17$0.65$59.35$0.6591.31$1199.35
$1300.00$1200.00Jul 17$9.45$90.55$9.459.58$1290.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 3.66, avg 0.81)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1240.00$1360.00Jul 17$94.25$94.25$25.753.66$1334.25
$1360.00$1380.00Jul 17$7.65$7.65$12.350.62$1367.65
$1430.00$1480.00Aug 21$12.20$12.20$37.800.32$1442.20
$1480.00$1540.00Aug 21$7.17$7.17$52.830.14$1487.17
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1200.00Jul 17$9.45$9.45$90.550.10$1290.55
$1200.00$1140.00Jul 17$0.65$0.65$59.350.01$1199.35

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. 2 found (cheapest 1.61% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1300.00Jul 17$11.25$10.50$21.75$1278.25$1401.75
$1360.00$1300.00Jul 17$18.90$10.50$29.40$1270.60$1389.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.78, avg credit $40.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/12001240/1360Jul 17$94.90$25.103.78$1105.10$1334.90
1200/13001360/1380Jul 17$17.10$82.900.21$1282.90$1377.10
1140/12001360/1380Jul 17$8.30$51.700.16$1191.70$1368.30

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 $-0.50, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1480.001:2Aug 21-$0.50$49.50
$1360.00$1380.001:2Jul 17-$3.60$16.40
$1480.00$1540.001:2Aug 21$1.64$58.36
$1240.00$1360.001:2Jul 17$75.35$44.65
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1200.001:2Jul 17$8.40$91.60
$1200.00$1140.001:2Jul 17$0.25$59.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.62%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1430.00Aug 21$21.800.306.0%1.62%7.56%1--
$1360.00Jul 17$15.600.440.8%1.16%1.92%1--
$1480.00Aug 21$8.600.189.7%0.64%10.29%1--
$1380.00Jul 17$8.300.312.2%0.61%2.86%690
$1540.00Aug 21$1.350.0914.1%0.10%14.20%1--

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. 199 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 $1360.00 01-15 call last traded $118.20 on 07/01 (now $108.80/$114.40) — try a limit near $111.60. Also watch the $1340.00 12-18 call last traded $120.10 on 07/01 (now $111.00/$118.00) — try a limit near $114.50; the $1460.00 03-19 call last traded $81.40 on 07/02 (now $85.20/$91.00) — try a limit near $85.20. Most tradeable put: the $1200.00 10-16 put last traded $21.70 on 07/01 (now $21.30/$30.00) — try a limit near $21.70.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Aug 21$53.00$61.00$57.00$67.26 06/22$47.85–$74.00$57.00--
$1340.00Jul 17$26.60$35.00$30.80$38.36 06/29$22.70–$54.50$30.80--
$1340.00Aug 21$58.60$66.00$62.30$62.20 06/18$51.50–$80.10$62.20--
$1340.00Oct 16$85.90$93.00$89.45$83.00 06/24$68.55–$103.75$85.90--
$1340.00Dec 18$111.00$118.00$114.50$120.10 07/01$90.05–$127.45$114.50161
$1340.00Jan 15$120.80$127.60$124.20$119.20 06/26$97.50–$135.95$120.80--
$1340.00Mar 19$141.00$150.00$145.50$140.10 07/02$116.40–$156.50$141.00--
$1340.00Jun 17$167.00$177.00$172.00$176.70 07/01$150.00–$184.50$172.00--
$1360.00Jul 17$15.60$22.20$18.90$36.95 06/25$16.25–$41.65$18.90--
$1360.00Aug 21$47.90$55.00$51.45$46.60 07/02$43.75–$68.05$47.90--
$1360.00Oct 16$75.00$82.00$78.50$68.80 06/09$58.85–$92.50$75.0023
$1360.00Dec 18$100.20$107.00$103.60$103.70 06/29$81.30–$115.80$103.60--
$1360.00Jan 15$108.80$114.40$111.60$118.20 07/01$87.00–$124.50$111.60121
$1360.00Mar 19$130.90$139.00$134.95$129.30 07/02$107.25–$144.80$130.90--
$1360.00May 21$149.00$159.00$154.00$127.25 06/12$124.00–$165.00$149.00--
$1330.00Aug 21$64.30$72.00$68.15$69.30 06/18$57.00–$86.80$68.15--
$1370.00Aug 21$43.10$51.00$47.05$52.00 06/22$39.85–$62.65$47.05--
$1370.00Jan 15$104.70$112.00$108.35$75.80 06/04$83.50–$118.60$104.70--
$1320.00Jul 17$40.20$48.00$44.10$66.39 06/30$31.60–$70.05$44.10--
$1320.00Oct 16$97.70$105.00$101.35$76.73 06/12$77.45–$116.50$97.70--
$1320.00Dec 18$122.20$130.00$126.10$117.70 06/24$99.80–$139.55$122.20--
$1320.00Jan 15$132.60$136.60$134.60$132.50 06/26$107.95–$148.55$132.60--
$1320.00Mar 19$152.20$160.90$156.55$128.20 06/10$126.50–$168.15$152.20--
$1380.00Jul 17$8.30$14.20$11.25$13.30 07/01$11.25–$30.35$11.2590
$1380.00Aug 21$38.40$46.00$42.20$43.01 06/24$36.40–$57.05$42.20--
$1380.00Oct 16$64.50$72.00$68.25$73.10 07/01$51.10–$81.45$68.25112
$1380.00Dec 18$90.00$97.00$93.50$77.50 06/17$72.40–$104.90$90.00--
$1380.00Jan 15$99.30$107.00$103.15$107.90 07/01$78.90–$113.35$103.15--
$1380.00Mar 19$121.10$128.00$124.55$118.90 07/02$98.10–$133.85$121.10--
$1390.00Aug 21$34.00$42.00$38.00$48.70 06/30$32.50–$51.90$38.00--
$1300.00Jul 17$56.60$64.00$60.30$57.90 07/02$42.20–$85.60$57.90--
$1300.00Aug 21$82.90$92.00$87.45$90.00 07/01$73.05–$106.70$87.45--
$1300.00Oct 16$110.00$117.00$113.50$79.70 06/05$88.25–$129.70$110.00--
$1300.00Dec 18$134.00$140.00$137.00$142.30 06/29$110.65–$152.35$137.00--
$1300.00Jan 15$144.10$148.70$146.40$145.90 06/26$117.80–$160.85$145.90--
$1300.00Mar 19$164.60$173.00$168.80$100.89 06/01$137.15–$180.45$164.60--
$1300.00May 21$183.00$193.00$188.00$177.00 06/10$155.00–$201.00$183.00--
$1400.00Jul 17$3.70$9.80$6.75$22.57 06/25$6.75–$21.30$6.75--
$1400.00Aug 21$29.90$38.00$33.95$40.70 07/01$28.20–$47.60$33.95--
$1400.00Oct 16$55.50$63.00$59.25$53.00 06/11$44.80–$71.30$55.50--
$1400.00Dec 18$80.70$88.00$84.35$83.85 07/02$64.60–$94.65$83.85--
$1400.00Jan 15$89.30$97.00$93.15$97.50 07/01$69.35–$102.70$93.15--
$1400.00Mar 19$111.30$119.00$115.15$121.30 06/30$89.40–$123.45$115.15--
$1400.00May 21$127.00$137.00$132.00$142.83 06/30$105.00–$143.00$132.00--
$1290.00Jan 15$150.40$157.30$153.85$141.77 06/10$124.50–$167.50$150.40--
$1410.00Aug 21$26.10$33.90$30.00$32.20 06/29$26.80–$42.95$30.00--
$1280.00Jul 17$72.70$79.90$76.30$70.30 07/02$55.20–$103.60$72.70--
$1280.00Oct 16$123.10$131.00$127.05$64.60 05/29$99.60–$143.50$123.10--
$1280.00Jan 15$156.90$164.00$160.45$87.33 06/01$130.45–$174.30$156.90--
$1280.00May 21$196.00$206.00$201.00$129.00 05/07$166.00–$214.00$196.00--
$1420.00Jul 17$0.05$8.90$4.48$8.84 06/24$4.48–$14.90$4.48--
$1420.00Oct 16$47.30$55.00$51.15$54.40 06/18$38.60–$62.05$51.15--
$1420.00Dec 18$72.00$79.00$75.50$75.25 07/02$57.70–$85.25$75.25--
$1420.00Jan 15$79.50$85.70$82.60$79.20 07/02$62.20–$93.10$79.50--
$1420.00Mar 19$101.80$109.00$105.40$89.90 06/09$81.40–$113.80$101.80--
$1420.00May 21$117.00$127.00$122.00$102.30 06/11$96.50–$132.50$117.00--
$1270.00Aug 21$104.00$113.40$108.70$104.95 07/01$91.60–$129.90$104.95--
$1270.00Oct 16$130.40$138.00$134.20$95.80 06/05$105.80–$151.05$130.40--
$1270.00Jan 15$163.20$170.70$166.95$92.20 05/21$135.95–$181.20$163.20--
$1270.00May 21$202.00$212.00$207.00$132.83 06/01$172.00–$220.50$202.00--
$1430.00Aug 21$21.80$28.00$24.90$33.50 06/30$20.00–$35.15$24.90--
$1260.00Jul 17$91.30$97.30$94.30$112.20 06/25$69.90–$121.10$94.30--
$1260.00Aug 21$111.40$120.90$116.15$112.40 07/01$99.00–$137.55$112.40--
$1260.00Oct 16$137.40$145.00$141.20$142.40 06/26$111.75–$158.15$141.20--
$1260.00Dec 18$159.70$169.00$164.35$173.20 06/30$133.65–$179.40$164.35--
$1260.00Jan 15$169.10$178.30$173.70$172.20 06/22$141.95–$188.15$172.20--
$1440.00Jul 17$1.35$10.00$5.68$4.90 06/24$3.03–$9.95$4.90--
$1440.00Aug 21$16.50$25.30$20.90$29.80 06/30$19.05–$31.10$20.90--
$1440.00Oct 16$40.00$48.00$44.00$38.30 06/10$32.75–$53.70$40.007
$1440.00Dec 18$64.10$71.00$67.55$72.40 06/29$51.35–$76.50$67.55--
$1440.00Jan 15$73.00$79.00$76.00$83.00 07/01$55.15–$83.90$76.00--
$1440.00Mar 19$93.20$100.00$96.60$89.10 06/24$74.25–$104.10$93.20--
$1250.00Oct 16$144.10$152.00$148.05$139.10 06/24$118.45–$165.95$144.10--
$1450.00Aug 21$14.00$23.00$18.50$26.10 06/30$16.65–$28.30$18.50--
$1450.00Dec 17$159.00$169.00$164.00$165.00 06/26$145.50–$176.00$164.00--
$1240.00Jul 17$109.30$117.00$113.15$110.61 06/24$85.80–$140.55$110.61109
$1240.00Dec 18$174.00$183.10$178.55$137.60 06/05$146.50–$194.15$174.00--
$1240.00Mar 19$203.00$211.80$207.40$157.00 06/04$172.10–$221.00$203.00--
$1460.00Jul 17$0.00$4.80$2.40$3.03 06/24$2.40–$6.00$2.40--
$1460.00Aug 21$11.70$20.00$15.85$24.40 06/30$15.85–$25.45$15.85--
$1460.00Oct 16$33.20$42.00$37.60$42.20 06/25$28.15–$45.85$37.60--
$1460.00Dec 18$56.70$64.00$60.35$64.40 06/29$45.50–$68.60$60.35--
$1460.00Jan 15$63.50$72.00$67.75$74.40 07/01$49.10–$75.05$67.75--
$1460.00Mar 19$85.20$91.00$88.10$81.40 07/02$67.50–$95.10$85.20434
$1460.00May 21$99.00$109.00$104.00$83.56 06/15$80.50–$113.00$99.00--
$1230.00Oct 16$159.20$167.00$163.10$159.50 06/26$131.15–$181.25$159.50--
$1230.00May 21$228.00$238.00$233.00$143.37 05/12$196.50–$247.50$228.00--
$1220.00Jul 17$128.10$135.90$132.00$115.13 06/23$102.65–$159.55$128.10--
$1220.00Dec 17$288.00$298.00$293.00$300.98 06/30$264.00–$309.30$293.00--
$1480.00Jul 17$0.00$4.70$2.35$1.49 07/02$1.42–$5.03$1.49--
$1480.00Aug 21$8.60$16.80$12.70$16.00 07/01$11.75–$20.10$12.70--
$1480.00Oct 16$27.50$36.00$31.75$38.71 07/01$23.10–$39.50$31.7554
$1480.00Dec 18$50.10$57.00$53.55$57.50 06/29$39.75–$61.40$53.55--
$1480.00Jan 15$56.50$65.00$60.75$39.70 06/03$43.80–$67.50$56.50--
$1480.00Mar 19$77.90$84.00$80.95$76.70 07/02$61.10–$86.90$77.90193
$1560.00Jan 15$35.00$42.20$38.60--$38.60–$38.60—$35.0023
$1580.00Jan 15$31.00$37.60$34.30--$34.30–$34.30—$31.008
$1100.00Dec 18$284.00$291.90$287.95--$287.95–$287.95—$284.00734
$1600.00Jan 15$27.00$32.80$29.90--$29.90–$29.90—$27.0029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Aug 21$50.00$57.00$53.50$48.40 06/30$43.50–$68.80$50.00--
$1340.00Jul 17$16.40$25.00$20.70$23.60 07/02$13.50–$50.35$20.70--
$1340.00Aug 21$45.40$53.00$49.20$49.65 07/01$39.90–$63.05$49.20--
$1340.00Oct 16$64.40$71.00$67.70$67.75 07/01$56.05–$84.10$67.70--
$1340.00Dec 18$82.40$89.00$85.70$77.90 06/25$72.35–$99.75$82.40--
$1340.00Mar 19$101.30$110.00$105.65$104.60 07/02$90.60–$115.45$104.60--
$1340.00May 21$112.00$122.00$117.00$121.50 06/12$101.05–$124.00$117.00--
$1340.00Jun 17$116.00$126.00$121.00$114.50 07/01$104.00–$127.00$116.00--
$1340.00Oct 15$134.00$144.00$139.00$124.00 06/25$121.50–$143.00$134.00--
$1360.00Jul 17$25.40$33.00$29.20$27.20 06/29$20.05–$62.80$27.20--
$1360.00Aug 21$54.80$62.00$58.40$58.61 07/01$47.95–$74.65$58.40--
$1360.00Oct 16$73.80$81.00$77.40$76.97 07/01$64.15–$95.55$76.97--
$1360.00Dec 18$91.70$99.00$95.35$89.20 06/29$80.65–$110.05$91.70--
$1360.00Mar 19$110.20$119.00$114.60$114.40 07/02$98.80–$125.05$114.40--
$1360.00May 21$121.00$131.00$126.00$136.00 06/11$109.05–$134.00$126.00--
$1330.00Aug 21$40.90$48.00$44.45$50.40 07/02$36.25–$58.30$44.45--
$1330.00Jan 15$83.50$90.00$86.75$104.50 06/05$74.25–$98.10$86.75--
$1370.00Aug 21$60.00$67.00$63.50$65.90 06/22$52.45–$79.70$63.50--
$1320.00Jul 17$9.60$18.00$13.80$17.30 06/22$8.45–$39.25$13.80--
$1320.00Oct 16$56.20$63.00$59.60$82.10 06/08$48.30–$74.25$59.60--
$1320.00Dec 18$73.80$81.00$77.40$76.60 06/18$64.60–$89.70$76.60--
$1320.00Mar 19$93.30$101.00$97.15$96.40 07/02$83.20–$105.50$96.40--
$1380.00Jul 17$38.00$45.70$41.85$37.40 06/25$30.10–$77.45$38.00--
$1380.00Aug 21$65.60$73.00$69.30$67.00 07/01$57.10–$86.85$67.00--
$1380.00Oct 16$83.80$91.00$87.40$110.00 06/09$73.10–$108.15$87.40--
$1380.00Dec 18$101.70$108.00$104.85$98.50 06/29$89.60–$121.30$101.70--
$1380.00Jan 15$106.10$114.00$110.05$113.30 06/16$94.20–$125.15$110.05--
$1380.00Mar 19$119.80$128.00$123.90$109.30 06/30$107.60–$136.55$119.80--
$1300.00Jul 17$8.50$12.50$10.50$9.75 07/02$5.30–$30.15$9.7530
$1300.00Aug 21$29.60$38.00$33.80$29.70 07/01$27.10–$44.55$29.70--
$1300.00Oct 16$48.80$56.00$52.40$73.00 06/08$41.90–$64.95$52.40--
$1300.00Dec 18$66.40$74.00$70.20$68.60 06/18$57.85–$80.55$68.60--
$1300.00Mar 19$84.80$92.00$88.40$115.20 05/14$74.75–$96.40$88.40--
$1400.00Jul 17$53.00$60.30$56.65$50.10 06/26$42.10–$93.90$53.00--
$1400.00Oct 16$94.30$102.00$98.15$100.20 06/18$83.00–$121.10$98.15--
$1400.00Dec 18$112.30$119.00$115.65$108.60 06/29$99.55–$133.35$112.30--
$1400.00Mar 19$130.90$138.00$134.45$142.40 06/23$116.65–$147.85$134.45--
$1290.00Aug 21$26.20$35.00$30.60$26.80 07/01$24.30–$40.55$26.80--
$1280.00Jul 17$2.40$10.00$6.20$7.30 07/02$4.78–$23.70$6.20--
$1280.00Aug 21$23.40$32.60$28.00$29.30 06/22$22.30–$35.65$28.00--
$1280.00Oct 16$42.00$49.00$45.50$63.90 06/08$35.95–$56.20$45.50--
$1280.00Dec 18$59.20$67.00$63.10$94.80 05/07$51.05–$72.35$63.10--
$1280.00Jan 15$63.70$72.70$68.20$102.70 05/07$56.25–$75.70$68.20--
$1280.00Mar 19$78.10$85.00$81.55$111.60 05/07$67.85–$87.50$81.55--
$1420.00Jul 17$68.90$78.00$73.45$77.90 07/02$56.85–$111.40$73.45--
$1420.00Oct 16$106.60$114.00$110.30$99.00 06/26$93.75–$134.45$106.60--
$1420.00Jan 15$127.20$135.00$131.10$139.20 06/17$114.00–$149.95$131.10--
$1420.00Mar 19$141.10$149.00$145.05$142.40 06/24$126.70–$159.95$142.40--
$1270.00Oct 16$38.90$47.00$42.95$45.90 06/10$32.90–$52.70$42.95--
$1260.00Jul 17$1.25$8.30$4.78$5.95 06/26$4.52–$17.75$4.78--
$1260.00Oct 16$35.90$44.00$39.95$50.10 06/09$31.05–$48.85$39.95--
$1260.00Dec 18$52.60$61.60$57.10$51.00 06/29$47.00–$64.50$52.60--
$1260.00Jan 15$57.00$66.00$61.50$105.70 05/08$50.45–$68.25$61.50--
$1440.00Oct 16$119.50$127.00$123.25$129.80 06/18$105.70–$149.00$123.25--
$1440.00Jan 15$139.00$147.00$143.00$137.00 06/18$124.90–$162.70$139.00--
$1440.00Mar 19$153.30$160.00$156.65$154.90 06/24$137.55–$172.45$154.90--
$1440.00Dec 17$189.00$199.00$194.00$197.60 06/23$175.50–$201.50$194.00--
$1250.00Oct 16$33.10$41.00$37.05$27.90 06/30$28.55–$45.80$33.10--
$1450.00Dec 17$194.00$204.00$199.00$199.60 06/24$181.35–$206.00$199.00--
$1240.00Jul 17$1.05$3.10$2.08$4.18 07/02$1.27–$13.65$2.08--
$1240.00Aug 21$14.00$23.00$18.50$24.40 06/23$14.35–$23.75$18.50--
$1240.00Oct 16$30.40$39.00$34.70$29.90 06/29$26.45–$42.10$30.40--
$1240.00Jan 15$51.10$60.00$55.55$82.80 05/22$45.30–$61.30$55.55--
$1460.00Oct 16$132.80$141.00$136.90$221.40 05/22$118.50–$164.60$136.90--
$1460.00Dec 18$148.60$156.00$152.30$173.10 06/11$133.55–$175.15$152.30--
$1230.00Jan 15$48.00$57.50$52.75$78.60 05/22$42.55–$57.70$52.75--
$1220.00Jul 17$0.00$2.85$1.43$1.51 06/30$1.10–$10.95$1.43--
$1220.00Aug 21$11.00$19.40$15.20$14.58 06/26$11.30–$20.15$14.58--
$1220.00Oct 16$25.50$34.00$29.75$28.70 06/24$22.35–$36.65$28.70--
$1220.00Jan 15$46.00$54.50$50.25$88.90 05/08$39.70–$54.45$50.25--
$1220.00Mar 19$59.00$68.20$63.60$59.44 06/17$49.80–$64.55$59.44--
$1480.00Dec 18$162.30$169.00$165.65$155.10 06/22$146.45–$190.10$162.30--
$1480.00Dec 17$210.00$220.00$215.00$215.10 06/24$197.00–$226.00$215.00--
$1210.00Oct 16$23.40$32.00$27.70$24.80 06/26$20.00–$33.35$24.80--
$1210.00May 21$67.00$77.00$72.00$87.80 05/07$58.00–$73.50$72.00--
$1200.00Jul 17$0.45$1.65$1.05$1.05 06/30$0.63–$8.05$1.05--
$1200.00Aug 21$8.00$16.40$12.20$12.94 06/26$8.75–$15.75$12.20--
$1200.00Oct 16$21.30$30.00$25.65$21.70 07/01$18.40–$31.20$21.7012
$1200.00Dec 18$36.00$44.90$40.45$39.00 06/17$32.30–$45.55$39.00--
$1200.00Jan 15$41.00$49.40$45.20$78.05 05/08$36.05–$48.50$45.20--
$1200.00Mar 19$54.00$63.00$58.50$64.80 06/03$44.70–$58.60$58.50--
$1500.00Dec 18$176.10$184.00$180.05$221.30 06/04$160.25–$206.00$180.05--
$1500.00Dec 17$221.00$231.00$226.00$226.00 06/24$208.45–$239.00$226.00--
$1190.00Oct 16$19.30$28.00$23.65$19.70 06/22$16.55–$28.55$19.70--
$1190.00May 21$62.00$71.00$66.50$63.01 06/15$53.00–$68.00$63.01--
$1180.00Jul 17$0.25$1.25$0.75$1.80 06/25$0.45–$6.20$0.75--
$1180.00Dec 18$32.00$39.90$35.95$54.90 05/22$28.05–$40.50$35.95--
$1180.00Jan 15$36.00$44.10$40.05$43.80 06/09$32.05–$43.35$40.05--
$1170.00Oct 16$15.80$25.00$20.40$29.22 06/04$14.00–$24.40$20.4018
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$4.95$1.36--
$1160.00Aug 21$3.00$11.80$7.40$6.79 06/29$5.45–$10.75$6.79--
$1160.00Oct 16$15.50$23.00$19.25$18.50 07/02$13.00–$22.65$18.50--
$1160.00Dec 18$28.00$37.10$32.55$36.80 06/05$24.00–$35.65$32.55--
$1160.00Mar 19$44.00$53.00$48.50$67.00 05/12$35.15–$48.50$48.50--
$1150.00Oct 16$12.80$22.00$17.40$30.50 05/18$11.65–$20.80$17.40--
$1150.00Dec 17$79.00$88.00$83.50$72.89 06/26$68.00–$85.00$79.00--
$1140.00Jul 17$0.05$0.75$0.40$1.60 06/23$0.38–$3.75$0.40--
$1140.00Aug 21$2.00$10.20$6.10$5.44 06/29$4.43–$7.85$5.44--
$1140.00Oct 16$11.50$21.00$16.25$20.20 06/05$10.55–$19.45$16.25--
$1140.00Dec 18$24.00$33.20$28.60$29.70 06/23$21.25–$31.15$28.60--

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 362
Total Puts 104
Put/Call Ratio 0.29
Net Difference 258

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,415
Total Puts 1,185
Average Put/Call Ratio 0.56
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