Tour v308
GWW
GRAINGER W W INC
$1364.86 +1.12%
$1365.00 (+0.01%)🌙
as of 07/09 06:34 PM
(7/8 18:35) ◀
|
Thursday, July 9, 2026 (6:34pm)
January 2026
|
▶ (7/10 18:34)
◀ 7/9 18:34 ▶

Option Volume

Detail
ℹ
Current (07/09) 475
Calls: 404 (85%)
Puts: 71 (15%)
Prior (07/08) 466
Calls: 362 (78%)
Puts: 104 (22%)
Current vs Prior +1.93%
Calls: +11.60% (Calls)
Puts: -31.73% (Puts)
Prior 7-Day Total 3,517
Calls: 2,455 (70%)
Puts: 1,062 (30%)
Prior 7-Day Average 502
Calls: 350 (70%)
Puts: 151 (30%)
Current vs Prior 7-Day Avg -5.46%
Calls: +15.19%
Puts: -53.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $2.69M
Calls: $2.35M (87%)
Puts: $341.4K (13%)
Prior (07/08) $6.25M
Calls: $5.74M (92%)
Puts: $518.0K (8%)
Current vs Prior -56.96%
Calls: -59.03%
Puts: -34.11%
Prior 7-Day Total $37.47M
Calls: $31.50M (84%)
Puts: $5.97M (16%)
Prior 7-Day Average $5.35M
Calls: $4.50M (84%)
Puts: $852.3K (16%)
Current vs Prior 7-Day Avg -49.72%
Calls: -47.78%
Puts: -59.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.18
Prior (07/08) 0.29
Current vs Prior -38.83%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -64.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,662
Calls: 1,649 (99%)
Puts: 13 (1%)
Prior (07/08) 2,418
Calls: 2,098 (87%)
Puts: 320 (13%)
Current vs Prior -31.27%
Prior 7-Day Total 13,146
Calls: 10,575 (80%)
Puts: 2,571 (20%)
Prior 7-Day Average 1,878
Calls: 1,510 (80%)
Puts: 367 (20%)
Current vs Prior 7-Day Avg -11.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.12% | 8.33%4.12% | 8.33%
Prior 4.45% | 8.58%4.45% | 8.58%
Current vs Prior -7.21% | -2.94%-7.21% | -2.94%
Prior 7-Day Avg 4.79% | 8.65%4.47% | 8.46%
Current vs 7-Day Avg -13.83% | -3.75%-7.76% | -1.54%
Prior 7-Day Eod 4.45% | 8.58%-- | --
Current vs 7-Day Eod -7.21% | -2.94%-- | --
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 33.49% | 16.27%
Calls: 41.73% | 20.05%
Puts: 25.26% | 12.48%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.35M) vs puts ($341.4K). Light premium activity with dollar volume down 57% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (404 calls vs 71 puts). P/C ratio dropping 39% - sentiment shifting bullish.

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 3 of results (avg 5.4%, best 3.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Jul 17221.90229.70$225.803.5%11.00--
$1200.00Jul 17162.00170.50$166.255.1%21.0081
$1300.00Aug 2193.00100.50$96.757.8%10.70--
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. 4 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Jul 17221.90229.70$225.803.5%11.00--
$1200.00Jul 17162.00170.50$166.255.1%21.0081
$1300.00Aug 2193.00100.50$96.757.8%10.70--
$1360.00Jul 1722.0029.40$25.7028.8%20.54155
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 95, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Jul 170.004.20$2.10200.0%300.0723
$1460.00Jul 170.054.30$2.17195.9%200.0820
$1380.00Jul 1713.3019.10$16.2035.8%60.4093
$1440.00Aug 2120.7029.50$25.1035.1%60.3018
$1400.00Jul 177.0011.60$9.3049.5%40.2752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Jul 170.000.85$0.43197.7%50.01--
$1240.00Jul 170.702.20$1.45103.4%10.04--
$1300.00Jul 172.5010.00$6.25120.0%10.17--
$1200.00Aug 216.0014.00$10.0080.0%10.12--
$1260.00Aug 2115.0022.80$18.9041.3%10.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.1%, max 28.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1480.00Jul 17Aug 2136.3%28.2%28.9%3227
$1460.00Jul 17Aug 2131.9%28.7%11.3%2127
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 57.82, avg 7.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1520.00$1620.00Aug 21$5.12$94.88$5.1218.53$1525.12
$1400.00$1460.00Jul 17$7.13$52.87$7.137.42$1407.13
$1500.00$1520.00Aug 21$2.55$17.45$2.556.84$1502.55
$1480.00$1500.00Aug 21$3.30$16.70$3.305.06$1483.30
$1460.00$1480.00Aug 21$4.75$15.25$4.753.21$1464.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1240.00$1180.00Jul 17$1.02$58.98$1.0257.82$1238.98
$1300.00$1240.00Jul 17$4.80$55.20$4.8011.50$1295.20
$1260.00$1200.00Aug 21$8.90$51.10$8.905.74$1251.10
$1270.00$1260.00Aug 21$2.00$8.00$2.004.00$1268.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 132.33, avg 7.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1140.00$1200.00Jul 17$59.55$59.55$0.45132.33$1199.55
$1200.00$1360.00Jul 17$140.55$140.55$19.457.23$1340.55
$1300.00$1370.00Aug 21$43.60$43.60$26.401.65$1343.60
$1360.00$1380.00Jul 17$9.50$9.50$10.500.90$1369.50
$1370.00$1400.00Aug 21$13.70$13.70$16.300.84$1383.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1270.00$1260.00Aug 21$2.00$2.00$8.000.25$1268.00
$1260.00$1200.00Aug 21$8.90$8.90$51.100.17$1251.10
$1300.00$1240.00Jul 17$4.80$4.80$55.200.09$1295.20
$1240.00$1180.00Jul 17$1.02$1.02$58.980.02$1238.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $20.14, cheapest $12.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1480.00Jul 17Aug 21$12.8036.3%28.2%
$1460.00Jul 17Aug 21$17.4831.9%28.7%
$1400.00Jul 17Aug 21$30.1528.3%29.8%
PUTS (0)
No puts found

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. 19 found (cheapest 0.61% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1300.00Jul 17$2.10$6.25$8.35$1291.65$1488.35
$1460.00$1300.00Jul 17$2.17$6.25$8.42$1291.58$1468.42
$1400.00$1300.00Jul 17$9.30$6.25$15.55$1284.45$1415.55
$1380.00$1300.00Jul 17$16.20$6.25$22.45$1277.55$1402.45
$1450.00$1200.00Aug 21$22.25$10.00$32.25$1167.75$1482.25
$1440.00$1200.00Aug 21$25.10$10.00$35.10$1164.90$1475.10
$1430.00$1200.00Aug 21$28.45$10.00$38.45$1161.55$1468.45
$1450.00$1260.00Aug 21$22.25$18.90$41.15$1218.85$1491.15
$1450.00$1270.00Aug 21$22.25$20.90$43.15$1226.85$1493.15
$1440.00$1260.00Aug 21$25.10$18.90$44.00$1216.00$1484.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.00, avg credit $13.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12601300/1370Aug 21$52.50$17.503.00$1207.50$1352.50
1260/12701300/1370Aug 21$45.60$24.401.87$1224.40$1345.60
1260/12701430/1440Aug 21$5.35$4.651.15$1264.65$1435.35
1260/12701370/1400Aug 21$15.70$14.301.10$1254.30$1385.70
1260/12701440/1450Aug 21$4.85$5.150.94$1265.15$1444.85
1260/12701450/1460Aug 21$4.60$5.400.85$1265.40$1454.60
1260/12701400/1430Aug 21$13.00$17.000.76$1257.00$1413.00
1200/12601370/1400Aug 21$22.60$37.400.60$1237.40$1392.60
1260/12701460/1480Aug 21$6.75$13.250.51$1263.25$1466.75
1200/12601400/1430Aug 21$19.90$40.100.50$1240.10$1419.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1440.00$1450.00$1460.00Aug 21$0.25$9.7539.00
$1480.00$1500.00$1520.00Aug 21$0.75$19.2525.67
$1430.00$1440.00$1450.00Aug 21$0.50$9.5019.00
$1460.00$1480.00$1500.00Aug 21$1.45$18.5512.79
$1370.00$1400.00$1430.00Aug 21$2.70$27.3010.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1240.00$1300.00Jul 17$3.78$56.2214.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-9.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1370.001:2Aug 21-$9.55$60.45
$1460.00$1480.001:2Jul 17-$2.03$17.97
$1380.00$1400.001:2Jul 17-$2.40$17.60
$1500.00$1520.001:2Aug 21-$6.50$13.50
$1360.00$1380.001:2Jul 17-$6.70$13.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1200.001:2Aug 21-$1.10$58.90
$1240.00$1180.001:2Jul 17$0.59$59.41
$1300.00$1240.001:2Jul 17$3.35$56.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.59%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1370.00Aug 21$49.000.500.4%3.59%3.97%1--
$1400.00Aug 21$35.000.412.6%2.56%5.14%19
$1430.00Aug 21$24.100.334.8%1.77%6.54%16
$1440.00Aug 21$20.700.305.5%1.52%7.02%618
$1450.00Aug 21$17.900.286.2%1.31%7.55%15
$1460.00Aug 21$15.300.267.0%1.12%8.09%17
$1380.00Jul 17$13.300.401.1%0.97%2.08%693
$1480.00Aug 21$11.000.218.4%0.81%9.24%24
$1500.00Aug 21$7.400.179.9%0.54%10.44%22
$1400.00Jul 17$7.000.272.6%0.51%3.09%452

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 $1320.00 03-19 call last traded $128.20 on 06/10 (now $165.00/$172.80) — try a limit near $165.00. Also watch the $1340.00 03-19 call last traded $140.10 on 07/02 (now $153.00/$161.00) — try a limit near $153.00; the $1360.00 03-19 call last traded $129.30 on 07/02 (now $141.00/$149.00) — try a limit near $141.00. Most tradeable put: the $1200.00 10-16 put last traded $21.70 on 07/01 (now $18.80/$26.50) — try a limit near $21.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$22.00$29.40$25.70$36.95 06/25$16.25–$41.65$25.70155
$1360.00Aug 21$54.20$63.00$58.60$46.60 07/02$43.75–$68.05$54.20--
$1360.00Oct 16$82.20$91.20$86.70$68.80 06/09$58.85–$92.50$82.20--
$1360.00Dec 18$109.60$118.90$114.25$103.70 06/29$81.30–$115.80$109.60--
$1360.00Jan 15$120.70$127.00$123.85$118.20 07/01$87.00–$124.50$120.70--
$1360.00Mar 19$141.00$149.00$145.00$129.30 07/02$107.25–$145.00$141.009
$1360.00May 21$160.00$170.00$165.00$127.25 06/12$124.00–$165.00$160.00--
$1370.00Aug 21$49.00$57.30$53.15$52.00 06/22$39.85–$62.65$52.00--
$1370.00Jan 15$114.50$123.00$118.75$75.80 06/04$83.50–$118.75$114.50--
$1350.00Aug 21$60.00$68.50$64.25$67.26 06/22$47.85–$74.00$64.25--
$1380.00Jul 17$13.30$19.10$16.20$13.30 07/01$11.25–$30.35$13.3093
$1380.00Aug 21$44.00$52.90$48.45$43.01 06/24$36.40–$57.05$44.00--
$1380.00Oct 16$71.20$81.00$76.10$73.10 07/01$51.10–$81.45$73.10--
$1380.00Dec 18$99.40$108.00$103.70$77.50 06/17$72.40–$104.90$99.40--
$1380.00Jan 15$109.30$118.00$113.65$107.90 07/01$78.90–$113.65$109.30--
$1380.00Mar 19$130.20$138.40$134.30$118.90 07/02$98.10–$134.30$130.20--
$1340.00Jul 17$35.00$42.40$38.70$38.36 06/29$22.70–$54.50$38.36--
$1340.00Aug 21$66.00$74.40$70.20$62.20 06/18$51.50–$80.10$66.00--
$1340.00Oct 16$93.20$103.00$98.10$83.00 06/24$68.55–$103.75$93.20--
$1340.00Dec 18$123.60$130.00$126.80$120.10 07/01$90.05–$127.45$123.60--
$1340.00Jan 15$131.30$139.60$135.45$119.20 06/26$97.50–$135.95$131.30--
$1340.00Mar 19$153.00$161.00$157.00$140.10 07/02$116.40–$157.00$153.007
$1340.00Jun 17$180.00$190.00$185.00$176.70 07/01$150.00–$185.00$180.00--
$1390.00Aug 21$39.20$48.30$43.75$48.70 06/30$32.50–$51.90$43.75--
$1330.00Aug 21$72.00$80.50$76.25$69.30 06/18$57.00–$86.80$72.00--
$1400.00Jul 17$7.00$11.60$9.30$22.57 06/25$6.75–$21.30$9.3052
$1400.00Aug 21$35.00$43.90$39.45$40.70 07/01$28.20–$47.60$39.459
$1400.00Oct 16$62.00$70.80$66.40$53.00 06/11$44.80–$71.30$62.00108
$1400.00Dec 18$89.70$98.00$93.85$83.85 07/02$64.60–$94.65$89.70--
$1400.00Jan 15$99.40$106.00$102.70$97.50 07/01$69.35–$102.70$99.4096
$1400.00Mar 19$120.00$128.80$124.40$121.30 06/30$89.40–$124.40$121.30--
$1400.00May 21$139.00$149.00$144.00$142.83 06/30$105.00–$144.00$142.83--
$1320.00Jul 17$50.00$57.80$53.90$66.39 06/30$31.60–$70.05$53.90--
$1320.00Oct 16$106.00$115.50$110.75$76.73 06/12$77.45–$116.50$106.00--
$1320.00Dec 18$133.00$141.60$137.30$117.70 06/24$99.80–$139.55$133.00--
$1320.00Jan 15$143.00$151.20$147.10$132.50 06/26$107.95–$148.55$143.00129
$1320.00Mar 19$165.00$172.80$168.90$128.20 06/10$126.50–$168.90$165.00101
$1410.00Aug 21$30.90$39.90$35.40$32.20 06/29$26.80–$42.95$32.20--
$1420.00Jul 17$0.05$9.20$4.63$8.84 06/24$4.48–$14.90$4.63--
$1420.00Oct 16$53.20$62.60$57.90$54.40 06/18$38.60–$62.05$54.40--
$1420.00Dec 18$80.60$89.00$84.80$75.25 07/02$57.70–$85.25$80.60--
$1420.00Jan 15$90.00$98.00$94.00$79.20 07/02$62.20–$94.00$90.00--
$1420.00Mar 19$110.30$119.70$115.00$89.90 06/09$81.40–$115.00$110.30--
$1420.00May 21$128.00$138.00$133.00$102.30 06/11$96.50–$133.00$128.00--
$1300.00Jul 17$67.00$75.10$71.05$57.90 07/02$42.20–$85.60$67.00--
$1300.00Aug 21$93.00$100.50$96.75$90.00 07/01$73.05–$106.70$93.00--
$1300.00Oct 16$119.00$128.40$123.70$79.70 06/05$88.25–$129.70$119.00--
$1300.00Dec 18$145.00$153.80$149.40$142.30 06/29$110.65–$152.35$145.00--
$1300.00Jan 15$155.00$163.40$159.20$145.90 06/26$117.80–$160.85$155.00--
$1300.00Mar 19$177.00$184.60$180.80$100.89 06/01$137.15–$180.80$177.00--
$1300.00May 21$196.00$206.00$201.00$177.00 06/10$155.00–$201.00$196.00--
$1430.00Aug 21$24.10$32.80$28.45$33.50 06/30$20.00–$35.15$28.456
$1290.00Jan 15$162.00$169.70$165.85$141.77 06/10$124.50–$167.50$162.00--
$1440.00Jul 17$0.35$7.70$4.03$4.90 06/24$3.03–$9.95$4.03--
$1440.00Aug 21$20.70$29.50$25.10$29.80 06/30$19.05–$31.10$25.1018
$1440.00Oct 16$45.00$54.50$49.75$38.30 06/10$32.75–$53.70$45.00--
$1440.00Dec 18$72.00$80.00$76.00$72.40 06/29$51.35–$76.50$72.40--
$1440.00Jan 15$81.20$90.00$85.60$83.00 07/01$55.15–$85.60$83.00--
$1440.00Mar 19$101.40$109.00$105.20$89.10 06/24$74.25–$105.20$101.40--
$1280.00Jul 17$85.00$92.80$88.90$70.30 07/02$55.20–$103.60$85.00--
$1280.00Oct 16$133.00$142.10$137.55$64.60 05/29$99.60–$143.50$133.00--
$1280.00Jan 15$169.00$176.20$172.60$87.33 06/01$130.45–$174.30$169.00--
$1280.00May 21$208.00$218.00$213.00$129.00 05/07$166.00–$214.00$208.00--
$1450.00Aug 21$17.90$26.60$22.25$26.10 06/30$16.65–$28.30$22.255
$1450.00Dec 17$170.00$180.00$175.00$165.00 06/26$145.50–$176.00$170.00--
$1270.00Aug 21$115.00$122.70$118.85$104.95 07/01$91.60–$129.90$115.00--
$1270.00Oct 16$140.00$149.10$144.55$95.80 06/05$105.80–$151.05$140.00--
$1270.00Jan 15$176.00$182.80$179.40$92.20 05/21$135.95–$181.20$176.00--
$1270.00May 21$215.00$225.00$220.00$132.83 06/01$172.00–$220.50$215.00--
$1460.00Jul 17$0.05$4.30$2.17$3.03 06/24$2.17–$6.00$2.1720
$1460.00Aug 21$15.30$24.00$19.65$24.40 06/30$15.85–$25.45$19.657
$1460.00Oct 16$38.30$48.00$43.15$42.20 06/25$28.15–$45.85$42.20--
$1460.00Dec 18$63.90$72.00$67.95$64.40 06/29$45.50–$68.60$64.40--
$1460.00Jan 15$73.10$81.20$77.15$74.40 07/01$49.10–$77.15$74.40--
$1460.00Mar 19$93.70$101.00$97.35$81.40 07/02$67.50–$97.35$93.70425
$1460.00May 21$109.00$119.00$114.00$83.56 06/15$80.50–$114.00$109.00--
$1260.00Jul 17$103.50$111.80$107.65$112.20 06/25$69.90–$121.10$107.65--
$1260.00Aug 21$123.00$130.60$126.80$112.40 07/01$99.00–$137.55$123.00--
$1260.00Oct 16$147.00$156.10$151.55$142.40 06/26$111.75–$158.15$147.00--
$1260.00Dec 18$173.00$180.90$176.95$173.20 06/30$133.65–$179.40$173.20--
$1260.00Jan 15$182.00$189.60$185.80$172.20 06/22$141.95–$188.15$182.00--
$1250.00Oct 16$155.00$163.80$159.40$139.10 06/24$118.45–$165.95$155.0036
$1480.00Jul 17$0.00$4.20$2.10$1.49 07/02$1.42–$5.03$1.4923
$1480.00Aug 21$11.00$18.80$14.90$16.00 07/01$11.75–$20.10$14.904
$1480.00Oct 16$32.20$41.00$36.60$38.71 07/01$23.10–$39.50$36.60--
$1480.00Dec 18$56.70$65.00$60.85$57.50 06/29$39.75–$61.40$57.50--
$1480.00Jan 15$65.40$73.70$69.55$39.70 06/03$43.80–$69.55$65.40--
$1480.00Mar 19$84.90$91.00$87.95$76.70 07/02$61.10–$87.95$84.90176
$1240.00Jul 17$122.50$131.10$126.80$110.61 06/24$85.80–$140.55$122.50--
$1240.00Dec 18$187.00$195.20$191.10$137.60 06/05$146.50–$194.15$187.00--
$1240.00Mar 19$217.00$225.30$221.15$157.00 06/04$172.10–$221.15$217.00--
$1230.00Oct 16$170.00$179.20$174.60$159.50 06/26$131.15–$181.25$170.00--
$1230.00May 21$241.00$251.00$246.00$143.37 05/12$196.50–$247.50$241.00--
$1500.00Aug 21$7.40$15.80$11.60--$11.60–$11.60—$7.402
$1500.00Jan 15$58.30$66.80$62.55--$62.55–$62.55—$58.305
$1220.00Jul 17$142.20$149.70$145.95$115.13 06/23$102.65–$159.55$142.20--
$1220.00Dec 17$302.00$312.00$307.00$300.98 06/30$264.00–$309.30$302.00--
$1520.00Aug 21$4.90$13.20$9.05--$9.05–$9.05—$4.902
$1200.00Jul 17$162.00$170.50$166.25--$166.25–$166.25—$162.0081
$1580.00Jan 15$35.30$43.90$39.60--$34.30–$39.60$35.309
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Jul 17$17.20$24.20$20.70$27.20 06/29$20.05–$62.80$20.70--
$1360.00Aug 21$46.20$54.60$50.40$58.61 07/01$47.95–$74.65$50.40--
$1360.00Oct 16$65.00$74.80$69.90$76.97 07/01$64.15–$95.55$69.90--
$1360.00Dec 18$85.80$95.00$90.40$89.20 06/29$80.65–$110.05$89.20--
$1360.00Mar 19$107.20$114.90$111.05$114.40 07/02$98.80–$125.05$111.05--
$1360.00May 21$119.10$128.00$123.55$136.00 06/11$109.05–$134.00$123.55--
$1370.00Aug 21$50.70$59.40$55.05$65.90 06/22$52.45–$79.70$55.05--
$1350.00Aug 21$41.10$50.30$45.70$48.40 06/30$43.50–$68.80$45.70--
$1380.00Jul 17$27.00$34.20$30.60$37.40 06/25$30.10–$77.45$30.60--
$1380.00Aug 21$55.40$64.70$60.05$67.00 07/01$57.10–$86.85$60.05--
$1380.00Oct 16$75.00$84.40$79.70$110.00 06/09$73.10–$108.15$79.70--
$1380.00Dec 18$95.40$104.00$99.70$98.50 06/29$89.60–$121.30$98.50--
$1380.00Jan 15$101.00$110.00$105.50$113.30 06/16$94.20–$125.15$105.50--
$1380.00Mar 19$116.20$123.90$120.05$109.30 06/30$107.60–$136.55$116.20--
$1340.00Jul 17$9.00$18.10$13.55$23.60 07/02$13.50–$50.35$13.55--
$1340.00Aug 21$37.00$46.30$41.65$49.65 07/01$39.90–$63.05$41.65--
$1340.00Oct 16$57.00$66.50$61.75$67.75 07/01$56.05–$84.10$61.75--
$1340.00Dec 18$77.00$86.30$81.65$77.90 06/25$72.35–$99.75$77.90--
$1340.00Mar 19$98.20$106.30$102.25$104.60 07/02$90.60–$115.45$102.25--
$1340.00May 21$109.10$119.00$114.05$121.50 06/12$101.05–$124.00$114.05--
$1340.00Jun 17$113.00$123.00$118.00$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--
$1330.00Aug 21$34.00$42.70$38.35$50.40 07/02$36.25–$58.30$38.35--
$1330.00Jan 15$80.60$87.60$84.10$104.50 06/05$74.25–$98.10$84.10--
$1400.00Jul 17$39.60$47.20$43.40$50.10 06/26$42.10–$93.90$43.40--
$1400.00Oct 16$85.60$95.00$90.30$100.20 06/18$83.00–$121.10$90.30--
$1400.00Dec 18$105.70$114.00$109.85$108.60 06/29$99.55–$133.35$108.60--
$1400.00Mar 19$124.50$133.90$129.20$142.40 06/23$116.65–$147.85$129.20--
$1320.00Jul 17$4.10$13.30$8.70$17.30 06/22$8.45–$39.25$8.70--
$1320.00Oct 16$49.00$58.20$53.60$82.10 06/08$48.30–$74.25$53.60--
$1320.00Dec 18$69.00$78.10$73.55$76.60 06/18$64.60–$89.70$73.55--
$1320.00Mar 19$91.00$98.40$94.70$96.40 07/02$83.20–$105.50$94.70--
$1420.00Jul 17$55.60$63.30$59.45$77.90 07/02$56.85–$111.40$59.45--
$1420.00Oct 16$98.30$106.00$102.15$99.00 06/26$93.75–$134.45$99.00--
$1420.00Jan 15$123.00$130.00$126.50$139.20 06/17$114.00–$149.95$126.50--
$1420.00Mar 19$135.20$144.00$139.60$142.40 06/24$126.70–$159.95$139.60--
$1300.00Jul 17$2.50$10.00$6.25$9.75 07/02$5.30–$30.15$6.25--
$1300.00Aug 21$24.80$32.60$28.70$29.70 07/01$27.10–$44.55$28.70--
$1300.00Oct 16$43.00$51.20$47.10$73.00 06/08$41.90–$64.95$47.10--
$1300.00Dec 18$62.00$70.60$66.30$68.60 06/18$57.85–$80.55$66.30--
$1300.00Mar 19$84.00$90.70$87.35$115.20 05/14$74.75–$96.40$87.35--
$1290.00Aug 21$22.00$29.70$25.85$26.80 07/01$24.30–$40.55$25.85--
$1440.00Oct 16$109.20$119.00$114.10$129.80 06/18$105.70–$149.00$114.10--
$1440.00Jan 15$133.10$142.00$137.55$137.00 06/18$124.90–$162.70$137.00--
$1440.00Mar 19$148.10$155.00$151.55$154.90 06/24$137.55–$172.45$151.55--
$1440.00Dec 17$185.00$195.00$190.00$197.60 06/23$175.50–$201.50$190.00--
$1280.00Jul 17$0.05$9.60$4.83$7.30 07/02$4.78–$23.70$4.83--
$1280.00Aug 21$19.00$27.10$23.05$29.30 06/22$22.30–$35.65$23.05--
$1280.00Oct 16$38.00$45.00$41.50$63.90 06/08$35.95–$56.20$41.50--
$1280.00Dec 18$56.00$63.80$59.90$94.80 05/07$51.05–$72.35$59.90--
$1280.00Jan 15$62.00$69.20$65.60$102.70 05/07$56.25–$75.70$65.60--
$1280.00Mar 19$76.00$83.70$79.85$111.60 05/07$67.85–$87.50$79.85--
$1450.00Dec 17$190.00$200.00$195.00$199.60 06/24$181.35–$206.00$195.00--
$1270.00Oct 16$34.00$42.10$38.05$45.90 06/10$32.90–$52.70$38.05--
$1460.00Oct 16$122.00$131.80$126.90$221.40 05/22$118.50–$164.60$126.90--
$1460.00Dec 18$140.70$149.00$144.85$173.10 06/11$133.55–$175.15$144.85--
$1260.00Jul 17$0.00$6.40$3.20$5.95 06/26$3.20–$17.75$3.20--
$1260.00Oct 16$31.00$39.40$35.20$50.10 06/09$31.05–$48.85$35.20--
$1260.00Dec 18$50.00$57.60$53.80$51.00 06/29$47.00–$64.50$51.00--
$1260.00Jan 15$55.00$62.80$58.90$105.70 05/08$50.45–$68.25$58.90--
$1250.00Oct 16$29.00$36.90$32.95$27.90 06/30$28.55–$45.80$29.00--
$1480.00Dec 18$153.80$162.00$157.90$155.10 06/22$146.45–$190.10$155.10--
$1480.00Dec 17$205.00$215.00$210.00$215.10 06/24$197.00–$226.00$210.00--
$1240.00Jul 17$0.70$2.20$1.45$4.18 07/02$1.27–$13.65$1.45--
$1240.00Aug 21$11.00$19.10$15.05$24.40 06/23$14.35–$23.75$15.05--
$1240.00Oct 16$27.00$34.70$30.85$29.90 06/29$26.45–$42.10$29.90--
$1240.00Jan 15$51.00$56.90$53.95$82.80 05/22$45.30–$61.30$53.95--
$1230.00Jan 15$48.00$54.20$51.10$78.60 05/22$42.55–$57.70$51.10--
$1500.00Dec 18$167.60$176.00$171.80$221.30 06/04$160.25–$206.00$171.80--
$1500.00Dec 17$216.00$226.00$221.00$226.00 06/24$208.45–$239.00$221.00--
$1220.00Jul 17$0.00$4.80$2.40$1.51 06/30$1.10–$10.95$1.51--
$1220.00Aug 21$8.00$16.40$12.20$14.58 06/26$11.30–$20.15$12.20--
$1220.00Oct 16$22.00$30.30$26.15$28.70 06/24$22.35–$36.65$26.15--
$1220.00Jan 15$44.00$51.50$47.75$88.90 05/08$39.70–$54.45$47.75--
$1220.00Mar 19$58.00$65.50$61.75$59.44 06/17$49.80–$64.55$59.44--
$1210.00Oct 16$20.00$28.30$24.15$24.80 06/26$20.00–$33.35$24.15--
$1210.00May 21$66.10$75.00$70.55$87.80 05/07$58.00–$73.50$70.55--
$1200.00Jul 17$0.05$1.15$0.60$1.05 06/30$0.60–$8.05$0.60--
$1200.00Aug 21$6.00$14.00$10.00$12.94 06/26$8.75–$15.75$10.00--
$1200.00Oct 16$18.80$26.50$22.65$21.70 07/01$18.40–$31.20$21.7013
$1200.00Dec 18$35.00$42.20$38.60$39.00 06/17$32.30–$45.55$38.60--
$1200.00Jan 15$40.00$46.70$43.35$78.05 05/08$36.05–$48.50$43.35--
$1200.00Mar 19$52.30$60.50$56.40$64.80 06/03$44.70–$58.60$56.40--
$1190.00Oct 16$17.00$24.70$20.85$19.70 06/22$16.55–$28.55$19.70--
$1190.00May 21$60.00$70.00$65.00$63.01 06/15$53.00–$68.00$63.01--
$1180.00Jul 17$0.00$0.85$0.43$1.80 06/25$0.43–$6.20$0.43--
$1180.00Dec 18$31.00$38.00$34.50$54.90 05/22$28.05–$40.50$34.50--
$1180.00Jan 15$35.00$42.90$38.95$43.80 06/09$32.05–$43.35$38.95--
$1170.00Oct 16$14.00$21.90$17.95$29.22 06/04$14.00–$24.40$17.95--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$4.68$1.36--
$1160.00Aug 21$2.00$10.30$6.15$6.79 06/29$5.45–$10.75$6.15--
$1160.00Oct 16$12.00$20.60$16.30$18.50 07/02$13.00–$22.65$16.30--
$1160.00Dec 18$27.00$34.20$30.60$36.80 06/05$24.00–$35.65$30.60--
$1160.00Mar 19$43.00$50.00$46.50$67.00 05/12$35.15–$48.50$46.50--
$1150.00Oct 16$11.00$19.30$15.15$30.50 05/18$11.65–$20.80$15.15--
$1150.00Dec 17$78.00$88.00$83.00$72.89 06/26$68.00–$85.00$78.00--
$1140.00Jul 17$0.00$0.70$0.35$1.60 06/23$0.35–$3.75$0.35--
$1140.00Aug 21$1.00$9.10$5.05$5.44 06/29$4.43–$7.85$5.05--
$1140.00Oct 16$10.00$18.20$14.10$20.20 06/05$10.55–$19.45$14.10--
$1140.00Dec 18$24.00$30.90$27.45$29.70 06/23$21.25–$31.15$27.45--

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 404
Total Puts 71
Put/Call Ratio 0.18
Net Difference 333

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,455
Total Puts 1,062
Average Put/Call Ratio 0.50
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