Tour v309
GWW
GRAINGER W W INC
$1375.76 +0.80%
(7/9 18:34) ◀
|
Friday, July 10, 2026 (6:34pm)
January 2026
|
▶ (7/13 18:34)
◀ 7/10 18:34 ▶

Option Volume

Detail
ℹ
Current (07/10) 908
Calls: 529 (58%)
Puts: 379 (42%)
Prior (07/09) 475
Calls: 404 (85%)
Puts: 71 (15%)
Current vs Prior +91.16%
Calls: +30.94% (Calls)
Puts: +433.80% (Puts)
Prior 7-Day Total 3,753
Calls: 2,649 (71%)
Puts: 1,104 (29%)
Prior 7-Day Average 536
Calls: 378 (71%)
Puts: 157 (29%)
Current vs Prior 7-Day Avg +69.36%
Calls: +39.79%
Puts: +140.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $5.02M
Calls: $3.52M (70%)
Puts: $1.51M (30%)
Prior (07/09) $2.69M
Calls: $2.35M (87%)
Puts: $341.4K (13%)
Current vs Prior +86.64%
Calls: +49.58%
Puts: +341.77%
Prior 7-Day Total $38.50M
Calls: $32.31M (84%)
Puts: $6.18M (16%)
Prior 7-Day Average $5.50M
Calls: $4.62M (84%)
Puts: $883.4K (16%)
Current vs Prior 7-Day Avg -8.65%
Calls: -23.84%
Puts: +70.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.72
Prior (07/09) 0.18
Current vs Prior +307.67%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +42.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 2,276
Calls: 1,456 (64%)
Puts: 820 (36%)
Prior (07/09) 1,662
Calls: 1,649 (99%)
Puts: 13 (1%)
Current vs Prior +36.94%
Prior 7-Day Total 13,712
Calls: 11,185 (82%)
Puts: 2,527 (18%)
Prior 7-Day Average 1,958
Calls: 1,597 (82%)
Puts: 361 (18%)
Current vs Prior 7-Day Avg +16.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.19% | 8.44%4.19% | 8.44%
Prior 4.12% | 8.33%4.12% | 8.33%
Current vs Prior +1.59% | +1.39%+1.59% | +1.39%
Prior 7-Day Avg 4.65% | 8.59%4.39% | 8.42%
Current vs 7-Day Avg -9.87% | -1.67%-4.44% | +0.22%
Prior 7-Day Eod 4.12% | 8.33%-- | --
Current vs 7-Day Eod +1.59% | +1.39%-- | --
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 70% call dollar volume ($3.52M). Elevated premium activity with dollar volume up 87% vs prior. Above-average activity with volume up 91% vs prior. P/C ratio rising 308% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 3.7%, best 3.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21203.00210.60$206.803.7%10.91--
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. 5 found (avg delta 0.69, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21203.00210.60$206.803.7%10.91--
$1340.00Jul 1744.3052.00$48.1516.0%20.7462
$1360.00Jul 1730.4037.00$33.7019.6%310.62153
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1730.5038.50$34.5023.2%20.6765
$1380.00Jul 1719.9028.00$23.9533.8%100.533

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 303, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 178.3015.60$11.9561.1%430.33--
$1360.00Jul 1730.4037.00$33.7019.6%310.62153
$1480.00Jul 170.004.70$2.35200.0%300.0832
$1380.00Jul 1716.4023.30$19.8534.8%290.4791
$1460.00Jul 170.154.80$2.48187.5%80.0922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 1711.6017.10$14.3538.3%1190.38--
$1260.00Jul 170.302.50$1.40157.1%120.0558
$1380.00Jul 1719.9028.00$23.9533.8%100.533
$1300.00Jul 170.505.30$2.90165.5%40.1035
$1240.00Jul 170.301.20$0.75120.0%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. 1 strikes (avg 10.1%, max 10.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1320.00Jul 17Aug 2132.9%29.8%10.1%327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 152.85, avg 19.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1460.00$1480.00Jul 17$0.13$19.87$0.13152.85$1460.13
$1420.00$1460.00Jul 17$4.07$35.93$4.078.83$1424.07
$1400.00$1420.00Jul 17$5.40$14.60$5.402.70$1405.40
$1380.00$1400.00Jul 17$7.90$12.10$7.901.53$1387.90
$1180.00$1620.00Aug 21$203.77$236.23$203.771.16$1383.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1260.00$1240.00Jul 17$0.65$19.35$0.6529.77$1259.35
$1300.00$1260.00Jul 17$1.50$38.50$1.5025.67$1298.50
$1320.00$1300.00Jul 17$3.20$16.80$3.205.25$1316.80
$1360.00$1320.00Jul 17$8.25$31.75$8.253.85$1351.75
$1330.00$1320.00Aug 21$2.50$7.50$2.503.00$1327.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.60, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1340.00$1360.00Jul 17$14.45$14.45$5.552.60$1354.45
$1360.00$1380.00Jul 17$13.85$13.85$6.152.25$1373.85
$1180.00$1620.00Aug 21$203.77$203.77$236.230.86$1383.77
$1380.00$1400.00Jul 17$7.90$7.90$12.100.65$1387.90
$1400.00$1420.00Jul 17$5.40$5.40$14.600.37$1405.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Jul 17$10.55$10.55$9.451.12$1389.45
$1380.00$1360.00Jul 17$9.60$9.60$10.400.92$1370.40
$1330.00$1320.00Aug 21$2.50$2.50$7.500.33$1327.50
$1360.00$1320.00Jul 17$8.25$8.25$31.750.26$1351.75
$1320.00$1300.00Jul 17$3.20$3.20$16.800.19$1316.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $25.10, cheapest $25.10)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1320.00Jul 17Aug 21$25.1032.9%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.18% of stock, avg 3.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Jul 17$19.85$23.95$43.80$1336.20$1423.803.18%
$1400.00Jul 17$11.95$34.50$46.45$1353.55$1446.453.38%
$1360.00Jul 17$33.70$14.35$48.05$1311.95$1408.053.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.38% of stock, avg 1.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1480.00$1300.00Jul 17$2.35$2.90$5.25$1294.75$1485.25
$1460.00$1300.00Jul 17$2.48$2.90$5.38$1294.62$1465.38
$1480.00$1320.00Jul 17$2.35$6.10$8.45$1311.55$1488.45
$1460.00$1320.00Jul 17$2.48$6.10$8.58$1311.42$1468.58
$1420.00$1300.00Jul 17$6.55$2.90$9.45$1290.55$1429.45
$1420.00$1320.00Jul 17$6.55$6.10$12.65$1307.35$1432.65
$1400.00$1300.00Jul 17$11.95$2.90$14.85$1285.15$1414.85
$1480.00$1360.00Jul 17$2.35$14.35$16.70$1343.30$1496.70
$1460.00$1360.00Jul 17$2.48$14.35$16.83$1343.17$1476.83
$1400.00$1320.00Jul 17$11.95$6.10$18.05$1301.95$1418.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 7.51, avg credit $10.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13201340/1360Jul 17$17.65$2.357.51$1302.35$1357.65
1300/13201360/1380Jul 17$17.05$2.955.78$1302.95$1377.05
1240/12601340/1360Jul 17$15.10$4.903.08$1244.90$1355.10
1360/13801400/1420Jul 17$15.00$5.003.00$1365.00$1415.00
1240/12601360/1380Jul 17$14.50$5.502.64$1245.50$1374.50
1300/13201380/1400Jul 17$11.10$8.901.25$1308.90$1391.10
1380/14001460/1480Jul 17$10.68$9.321.15$1389.32$1470.68
1360/13801460/1480Jul 17$9.73$10.270.95$1370.27$1469.73
1240/12601380/1400Jul 17$8.55$11.450.75$1251.45$1388.55
1300/13201400/1420Jul 17$8.60$11.400.75$1311.40$1408.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 32.33, cheapest $0.60)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Jul 17$0.60$19.4032.33
$1380.00$1400.00$1420.00Jul 17$2.50$17.507.00
$1360.00$1380.00$1400.00Jul 17$5.95$14.052.36
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Jul 17$0.95$19.0520.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1400.00$1420.001:2Jul 17-$1.15$18.85
$1460.00$1480.001:2Jul 17-$2.22$17.78
$1380.00$1400.001:2Jul 17-$4.05$15.95
$1360.00$1380.001:2Jul 17-$6.00$14.00
$1340.00$1360.001:2Jul 17-$19.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1240.001:2Jul 17-$0.10$19.90
$1380.00$1360.001:2Jul 17-$4.75$15.25
$1400.00$1380.001:2Jul 17-$13.40$6.60
$1300.00$1260.001:2Jul 17$0.10$39.90
$1360.00$1320.001:2Jul 17$2.15$37.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.19%, avg 0.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Jul 17$16.400.470.3%1.19%1.50%2991
$1400.00Jul 17$8.300.331.8%0.60%2.37%43--
$1420.00Jul 17$2.100.213.2%0.15%3.37%4--
$1460.00Jul 17$0.150.096.1%0.01%6.13%822

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 $1380.00 01-15 call last traded $107.90 on 07/01 (now $119.60/$122.10) — try a limit near $119.60. Also watch the $1360.00 01-15 call last traded $118.20 on 07/01 (now $131.00/$135.00) — try a limit near $131.00; the $1300.00 01-15 call last traded $145.90 on 06/26 (now $166.00/$173.90) — try a limit near $166.00. Most tradeable put: the $1380.00 12-18 put last traded $98.50 on 06/29 (now $92.80/$101.40) — try a limit near $97.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$16.40$23.30$19.85$13.30 07/01$11.25–$30.35$16.4091
$1380.00Aug 21$51.50$60.00$55.75$43.01 06/24$36.40–$57.05$51.50--
$1380.00Oct 16$81.20$89.00$85.10$73.10 07/01$51.10–$85.10$81.20--
$1380.00Dec 18$108.40$117.00$112.70$77.50 06/17$72.40–$112.70$108.40--
$1380.00Jan 15$119.60$122.10$120.85$107.90 07/01$78.90–$120.85$119.6066
$1380.00Mar 19$139.00$148.30$143.65$118.90 07/02$98.10–$143.65$139.00--
$1370.00Aug 21$57.30$65.00$61.15$52.00 06/22$39.85–$62.65$57.30--
$1370.00Jan 15$125.30$132.00$128.65$75.80 06/04$83.50–$128.65$125.3030
$1390.00Aug 21$46.80$55.00$50.90$48.70 06/30$32.50–$51.90$48.70--
$1360.00Jul 17$30.40$37.00$33.70$36.95 06/25$16.25–$41.65$33.70153
$1360.00Aug 21$62.00$70.70$66.35$46.60 07/02$43.75–$68.05$62.00--
$1360.00Oct 16$92.50$100.00$96.25$68.80 06/09$58.85–$96.25$92.50--
$1360.00Dec 18$119.40$128.00$123.70$103.70 06/29$81.30–$123.70$119.40--
$1360.00Jan 15$131.00$135.00$133.00$118.20 07/01$87.00–$133.00$131.00122
$1360.00Mar 19$153.00$159.40$156.20$129.30 07/02$107.25–$156.20$153.00--
$1360.00May 21$169.00$179.00$174.00$127.25 06/12$124.00–$174.00$169.00--
$1400.00Jul 17$8.30$15.60$11.95$22.57 06/25$6.75–$21.30$11.95--
$1400.00Aug 21$42.70$50.00$46.35$40.70 07/01$28.20–$47.60$42.70--
$1400.00Oct 16$72.00$78.00$75.00$53.00 06/11$44.80–$75.00$72.00--
$1400.00Dec 18$98.00$106.00$102.00$83.85 07/02$64.60–$102.00$98.00--
$1400.00Jan 15$107.50$116.00$111.75$97.50 07/01$69.35–$111.75$107.50--
$1400.00Mar 19$129.00$137.80$133.40$121.30 06/30$89.40–$133.40$129.00--
$1400.00May 21$147.00$157.00$152.00$142.83 06/30$105.00–$152.00$147.00--
$1350.00Aug 21$67.90$76.50$72.20$67.26 06/22$47.85–$74.00$67.90--
$1350.00Jan 15$135.80$143.70$139.75--$139.75–$139.75—$135.807
$1410.00Aug 21$36.90$46.00$41.45$32.20 06/29$26.80–$42.95$36.90--
$1340.00Jul 17$44.30$52.00$48.15$38.36 06/29$22.70–$54.50$44.3062
$1340.00Aug 21$74.00$82.70$78.35$62.20 06/18$51.50–$80.10$74.00--
$1340.00Oct 16$104.50$112.00$108.25$83.00 06/24$68.55–$108.25$104.50--
$1340.00Dec 18$130.90$139.30$135.10$120.10 07/01$90.05–$135.10$130.90161
$1340.00Jan 15$142.00$149.50$145.75$119.20 06/26$97.50–$145.75$142.00--
$1340.00Mar 19$163.00$170.90$166.95$140.10 07/02$116.40–$166.95$163.006
$1340.00Jun 17$189.00$199.00$194.00$176.70 07/01$150.00–$194.00$189.00--
$1420.00Jul 17$2.10$11.00$6.55$8.84 06/24$4.48–$14.90$6.55--
$1420.00Oct 16$61.30$69.00$65.15$54.40 06/18$38.60–$65.15$61.309
$1420.00Dec 18$88.30$97.00$92.65$75.25 07/02$57.70–$92.65$88.30--
$1420.00Jan 15$98.30$107.00$102.65$79.20 07/02$62.20–$102.65$98.30--
$1420.00Mar 19$119.00$127.80$123.40$89.90 06/09$81.40–$123.40$119.00--
$1420.00May 21$137.00$147.00$142.00$102.30 06/11$96.50–$142.00$137.00--
$1330.00Aug 21$81.00$89.10$85.05$69.30 06/18$57.00–$86.80$81.00--
$1430.00Aug 21$30.30$38.00$34.15$33.50 06/30$20.00–$35.15$33.50--
$1320.00Jul 17$58.60$68.00$63.30$66.39 06/30$31.60–$70.05$63.30--
$1320.00Oct 16$117.20$125.00$121.10$76.73 06/12$77.45–$121.10$117.20--
$1320.00Dec 18$143.00$151.50$147.25$117.70 06/24$99.80–$147.25$143.00--
$1320.00Jan 15$154.80$161.60$158.20$132.50 06/26$107.95–$158.20$154.80--
$1320.00Mar 19$174.80$183.00$178.90$128.20 06/10$126.50–$178.90$174.80--
$1440.00Jul 17$0.35$10.00$5.18$4.90 06/24$3.03–$9.95$4.90--
$1440.00Aug 21$27.40$34.00$30.70$29.80 06/30$19.05–$31.10$29.80--
$1440.00Oct 16$54.00$61.00$57.50$38.30 06/10$32.75–$57.50$54.00--
$1440.00Dec 18$79.20$88.00$83.60$72.40 06/29$51.35–$83.60$79.20--
$1440.00Jan 15$90.40$97.00$93.70$83.00 07/01$55.15–$93.70$90.40--
$1440.00Mar 19$110.40$118.00$114.20$89.10 06/24$74.25–$114.20$110.40--
$1450.00Aug 21$24.00$31.00$27.50$26.10 06/30$16.65–$28.30$26.10--
$1450.00Dec 17$177.00$187.00$182.00$165.00 06/26$145.50–$182.00$177.00--
$1300.00Jul 17$77.30$85.20$81.25$57.90 07/02$42.20–$85.60$77.30--
$1300.00Aug 21$102.00$110.00$106.00$90.00 07/01$73.05–$106.70$102.00--
$1300.00Oct 16$130.60$138.00$134.30$79.70 06/05$88.25–$134.30$130.60--
$1300.00Dec 18$156.00$160.30$158.15$142.30 06/29$110.65–$158.15$156.00--
$1300.00Jan 15$166.00$173.90$169.95$145.90 06/26$117.80–$169.95$166.0083
$1300.00Mar 19$187.00$195.50$191.25$100.89 06/01$137.15–$191.25$187.00--
$1300.00May 21$206.00$216.00$211.00$177.00 06/10$155.00–$211.00$206.00--
$1460.00Jul 17$0.15$4.80$2.48$3.03 06/24$2.17–$6.00$2.4822
$1460.00Aug 21$21.00$28.00$24.50$24.40 06/30$15.85–$25.45$24.40--
$1460.00Oct 16$46.50$53.00$49.75$42.20 06/25$28.15–$49.75$46.50--
$1460.00Dec 18$70.70$79.00$74.85$64.40 06/29$45.50–$74.85$70.70--
$1460.00Jan 15$81.00$89.00$85.00$74.40 07/01$49.10–$85.00$81.00--
$1460.00Mar 19$102.30$109.00$105.65$81.40 07/02$67.50–$105.65$102.30414
$1460.00May 21$117.00$127.00$122.00$83.56 06/15$80.50–$122.00$117.00--
$1290.00Jan 15$172.90$180.40$176.65$141.77 06/10$124.50–$176.65$172.90--
$1280.00Jul 17$95.90$104.00$99.95$70.30 07/02$55.20–$103.60$95.90--
$1280.00Oct 16$144.70$152.80$148.75$64.60 05/29$99.60–$148.75$144.70--
$1280.00Jan 15$179.00$187.20$183.10$87.33 06/01$130.45–$183.10$179.00--
$1280.00May 21$218.00$228.00$223.00$129.00 05/07$166.00–$223.00$218.00--
$1480.00Jul 17$0.00$4.70$2.35$1.49 07/02$1.42–$5.03$1.4932
$1480.00Aug 21$15.10$23.30$19.20$16.00 07/01$11.75–$20.10$16.00--
$1480.00Oct 16$39.80$47.00$43.40$38.71 07/01$23.10–$43.40$39.8055
$1480.00Dec 18$63.20$72.00$67.60$57.50 06/29$39.75–$67.60$63.20--
$1480.00Jan 15$73.10$81.00$77.05$39.70 06/03$43.80–$77.05$73.10--
$1480.00Mar 19$93.70$100.70$97.20$76.70 07/02$61.10–$97.20$93.70--
$1270.00Aug 21$125.00$132.90$128.95$104.95 07/01$91.60–$129.90$125.00--
$1270.00Oct 16$151.90$159.90$155.90$95.80 06/05$105.80–$155.90$151.90--
$1270.00Jan 15$186.00$193.70$189.85$92.20 05/21$135.95–$189.85$186.00--
$1270.00May 21$225.00$235.00$230.00$132.83 06/01$172.00–$230.00$225.00--
$1260.00Jul 17$114.00$123.00$118.50$112.20 06/25$69.90–$121.10$114.00--
$1260.00Aug 21$133.00$141.40$137.20$112.40 07/01$99.00–$137.55$133.00--
$1260.00Oct 16$159.30$167.00$163.15$142.40 06/26$111.75–$163.15$159.30--
$1260.00Dec 18$183.00$191.20$187.10$173.20 06/30$133.65–$187.10$183.00--
$1260.00Jan 15$193.00$200.60$196.80$172.20 06/22$141.95–$196.80$193.00--
$1250.00Oct 16$166.90$174.70$170.80$139.10 06/24$118.45–$170.80$166.90--
$1240.00Jul 17$133.20$142.70$137.95$110.61 06/24$85.80–$140.55$133.20--
$1240.00Dec 18$198.00$205.20$201.60$137.60 06/05$146.50–$201.60$198.00--
$1240.00Mar 19$227.00$235.50$231.25$157.00 06/04$172.10–$231.25$227.00--
$1230.00Oct 16$182.40$190.00$186.20$159.50 06/26$131.15–$186.20$182.40--
$1230.00May 21$254.00$262.00$258.00$143.37 05/12$196.50–$258.00$254.00--
$1220.00Jul 17$153.00$162.00$157.50$115.13 06/23$102.65–$159.55$153.00--
$1220.00Dec 17$312.00$321.00$316.50$300.98 06/30$264.00–$316.50$312.00--
$1620.00Aug 21$0.05$6.00$3.03--$3.03–$3.03—$0.051
$1740.00Dec 17$64.00$69.00$66.50--$66.50–$66.50—$64.0087
$1820.00Dec 17$45.00$50.10$47.55--$47.55–$47.55—$45.0055
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$19.90$28.00$23.95$37.40 06/25$23.95–$77.45$23.953
$1380.00Aug 21$51.00$59.00$55.00$67.00 07/01$55.00–$86.85$55.00--
$1380.00Oct 16$72.40$81.00$76.70$110.00 06/09$73.10–$108.15$76.701
$1380.00Dec 18$92.80$101.40$97.10$98.50 06/29$89.60–$121.30$97.1019
$1380.00Jan 15$98.00$104.50$101.25$113.30 06/16$94.20–$125.15$101.25--
$1380.00Mar 19$113.00$121.70$117.35$109.30 06/30$107.60–$136.55$113.00--
$1370.00Aug 21$46.20$54.40$50.30$65.90 06/22$50.30–$79.70$50.30--
$1360.00Jul 17$11.60$17.10$14.35$27.20 06/29$14.35–$62.80$14.35--
$1360.00Aug 21$42.00$50.10$46.05$58.61 07/01$46.05–$74.65$46.05--
$1360.00Oct 16$65.20$72.00$68.60$76.97 07/01$64.15–$95.55$68.60--
$1360.00Dec 18$83.60$92.80$88.20$89.20 06/29$80.65–$110.05$88.20--
$1360.00Mar 19$104.00$111.00$107.50$114.40 07/02$98.80–$125.05$107.50--
$1360.00May 21$116.00$126.00$121.00$136.00 06/11$109.05–$134.00$121.00--
$1400.00Jul 17$30.50$38.50$34.50$50.10 06/26$34.50–$93.90$34.5065
$1400.00Oct 16$83.80$91.00$87.40$100.20 06/18$83.00–$121.10$87.40--
$1400.00Dec 18$102.20$111.00$106.60$108.60 06/29$99.55–$133.35$106.60--
$1400.00Mar 19$122.00$131.10$126.55$142.40 06/23$116.65–$147.85$126.55--
$1350.00Aug 21$38.00$46.00$42.00$48.40 06/30$42.00–$68.80$42.00--
$1340.00Jul 17$5.40$13.40$9.40$23.60 07/02$9.40–$50.35$9.40--
$1340.00Aug 21$34.00$41.20$37.60$49.65 07/01$37.60–$63.05$37.60--
$1340.00Oct 16$57.20$64.00$60.60$67.75 07/01$56.05–$84.10$60.60--
$1340.00Dec 18$75.00$83.90$79.45$77.90 06/25$72.35–$99.75$77.90--
$1340.00Mar 19$96.00$102.90$99.45$104.60 07/02$90.60–$115.45$99.45--
$1340.00May 21$108.00$117.00$112.50$121.50 06/12$101.05–$124.00$112.50--
$1340.00Jun 17$112.00$122.00$117.00$114.50 07/01$104.00–$127.00$114.50--
$1340.00Oct 15$130.00$140.00$135.00$124.00 06/25$121.50–$143.00$130.00--
$1420.00Jul 17$44.30$53.10$48.70$77.90 07/02$48.70–$111.40$48.70--
$1420.00Oct 16$93.30$102.00$97.65$99.00 06/26$93.75–$134.45$97.65--
$1420.00Jan 15$118.00$127.00$122.50$139.20 06/17$114.00–$149.95$122.50--
$1420.00Mar 19$132.00$140.90$136.45$142.40 06/24$126.70–$159.95$136.45--
$1330.00Aug 21$31.00$36.40$33.70$50.40 07/02$33.70–$58.30$33.70--
$1330.00Jan 15$77.00$85.30$81.15$104.50 06/05$74.25–$98.10$81.15--
$1320.00Jul 17$2.20$10.00$6.10$17.30 06/22$6.10–$39.25$6.1027
$1320.00Oct 16$50.10$57.00$53.55$82.10 06/08$48.30–$74.25$53.55--
$1320.00Dec 18$68.00$76.70$72.35$76.60 06/18$64.60–$89.70$72.35--
$1320.00Mar 19$89.00$95.40$92.20$96.40 07/02$83.20–$105.50$92.20--
$1440.00Oct 16$104.90$113.00$108.95$129.80 06/18$105.70–$149.00$108.95--
$1440.00Jan 15$129.00$138.00$133.50$137.00 06/18$124.90–$162.70$133.50--
$1440.00Mar 19$142.00$149.50$145.75$154.90 06/24$137.55–$172.45$145.75--
$1440.00Dec 17$182.00$192.00$187.00$197.60 06/23$175.50–$201.50$187.00--
$1450.00Dec 17$187.00$197.00$192.00$199.60 06/24$181.35–$206.00$192.00--
$1300.00Jul 17$0.50$5.30$2.90$9.75 07/02$2.90–$29.50$2.9035
$1300.00Aug 21$22.00$29.70$25.85$29.70 07/01$25.85–$44.55$25.85--
$1300.00Oct 16$41.70$47.00$44.35$73.00 06/08$41.90–$64.90$44.356
$1300.00Dec 18$61.00$68.10$64.55$68.60 06/18$57.85–$80.55$64.55--
$1300.00Mar 19$82.00$89.00$85.50$115.20 05/14$74.75–$96.40$85.50--
$1460.00Oct 16$117.60$126.00$121.80$221.40 05/22$118.50–$164.60$121.80--
$1460.00Dec 18$135.40$144.00$139.70$173.10 06/11$133.55–$175.15$139.70--
$1290.00Aug 21$20.00$27.40$23.70$26.80 07/01$23.70–$40.55$23.70--
$1280.00Jul 17$0.25$9.80$5.03$7.30 07/02$4.78–$22.75$5.03--
$1280.00Aug 21$18.00$24.90$21.45$29.30 06/22$21.45–$35.65$21.45--
$1280.00Oct 16$37.90$44.80$41.35$63.90 06/08$35.95–$56.00$41.35--
$1280.00Dec 18$55.00$61.80$58.40$94.80 05/07$51.05–$72.35$58.40--
$1280.00Jan 15$61.00$68.20$64.60$102.70 05/07$56.25–$75.70$64.60--
$1280.00Mar 19$75.00$82.60$78.80$111.60 05/07$67.85–$87.50$78.80--
$1480.00Dec 18$147.90$157.00$152.45$155.10 06/22$146.45–$190.10$152.45--
$1480.00Dec 17$202.00$212.00$207.00$215.10 06/24$197.00–$226.00$207.00--
$1270.00Oct 16$33.00$42.00$37.50$45.90 06/10$32.90–$52.50$37.50--
$1260.00Jul 17$0.30$2.50$1.40$5.95 06/26$1.40–$17.60$1.4058
$1260.00Oct 16$30.00$39.40$34.70$50.10 06/09$31.05–$48.05$34.70--
$1260.00Dec 18$49.00$57.00$53.00$51.00 06/29$47.00–$64.50$51.00--
$1260.00Jan 15$55.00$62.00$58.50$105.70 05/08$50.45–$68.25$58.50--
$1500.00Dec 18$160.90$170.00$165.45$221.30 06/04$160.25–$206.00$165.45--
$1500.00Dec 17$213.00$223.00$218.00$226.00 06/24$208.45–$239.00$218.00--
$1250.00Oct 16$28.00$36.90$32.45$27.90 06/30$28.55–$44.85$28.00--
$1240.00Jul 17$0.30$1.20$0.75$4.18 07/02$0.75–$13.65$0.75--
$1240.00Aug 21$10.00$17.90$13.95$24.40 06/23$13.95–$23.75$13.95--
$1240.00Oct 16$25.00$34.60$29.80$29.90 06/29$26.45–$42.05$29.80--
$1240.00Jan 15$49.00$55.30$52.15$82.80 05/22$45.30–$61.30$52.15--
$1230.00Jan 15$47.00$52.90$49.95$78.60 05/22$42.55–$57.70$49.95--
$1220.00Jul 17$0.00$3.20$1.60$1.51 06/30$1.10–$10.10$1.51--
$1220.00Aug 21$7.00$14.60$10.80$14.58 06/26$10.80–$20.15$10.80--
$1220.00Oct 16$21.00$30.20$25.60$28.70 06/24$22.35–$36.10$25.60--
$1220.00Jan 15$44.00$50.50$47.25$88.90 05/08$39.70–$54.45$47.25--
$1220.00Mar 19$58.00$65.10$61.55$59.44 06/17$49.80–$64.55$59.44--
$1210.00Oct 16$19.00$28.50$23.75$24.80 06/26$20.00–$33.35$23.75--
$1210.00May 21$66.00$75.00$70.50$87.80 05/07$58.00–$73.50$70.50--
$1200.00Jul 17$0.00$0.80$0.40$1.05 06/30$0.40–$8.00$0.40--
$1200.00Aug 21$5.00$12.10$8.55$12.94 06/26$8.55–$15.75$8.55--
$1200.00Oct 16$18.00$25.10$21.55$21.70 07/01$18.40–$31.20$21.55--
$1200.00Dec 18$35.00$42.10$38.55$39.00 06/17$32.30–$45.55$38.55--
$1200.00Jan 15$40.00$45.40$42.70$78.05 05/08$36.05–$48.50$42.70--
$1200.00Mar 19$53.00$59.80$56.40$64.80 06/03$44.70–$58.60$56.40--
$1190.00Oct 16$16.00$25.00$20.50$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$0.65$0.33$1.80 06/25$0.33–$6.10$0.33--
$1180.00Dec 18$31.00$37.80$34.40$54.90 05/22$28.05–$40.50$34.40--
$1180.00Jan 15$35.00$40.70$37.85$43.80 06/09$32.05–$43.35$37.8533
$1170.00Oct 16$13.00$22.00$17.50$29.22 06/04$14.00–$24.40$17.50--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$4.68$1.36--
$1160.00Aug 21$2.00$9.10$5.55$6.79 06/29$5.45–$10.75$5.55--
$1160.00Oct 16$12.00$20.60$16.30$18.50 07/02$13.00–$22.45$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$50.70$46.85$67.00 05/12$35.15–$48.50$46.85--
$1150.00Oct 16$10.00$19.30$14.65$30.50 05/18$11.65–$20.45$14.65--
$1150.00Dec 17$79.00$89.00$84.00$72.89 06/26$68.00–$85.00$79.00--
$1140.00Jul 17$0.00$0.50$0.25$1.60 06/23$0.25–$3.75$0.25--
$1140.00Aug 21$0.05$8.20$4.13$5.44 06/29$4.13–$7.85$4.13--
$1140.00Oct 16$9.00$17.70$13.35$20.20 06/05$10.55–$18.50$13.35--
$1140.00Dec 18$24.00$30.00$27.00$29.70 06/23$21.25–$31.15$27.00--

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 529
Total Puts 379
Put/Call Ratio 0.72
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,649
Total Puts 1,104
Average Put/Call Ratio 0.50
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All