Tour v325
GWW
GRAINGER W W INC
$1391.68 +1.16%
(7/10 18:34) ◀
|
Monday, July 13, 2026 (6:34pm)
January 2026
|
▶ (7/14 18:58)
◀ 7/13 18:34 ▶

Option Volume

Detail
ℹ
Current (07/13) 951
Calls: 627 (66%)
Puts: 324 (34%)
Prior (07/10) 908
Calls: 529 (58%)
Puts: 379 (42%)
Current vs Prior +4.74%
Calls: +18.53% (Calls)
Puts: -14.51% (Puts)
Prior 7-Day Total 4,047
Calls: 2,626 (65%)
Puts: 1,421 (35%)
Prior 7-Day Average 578
Calls: 375 (65%)
Puts: 203 (35%)
Current vs Prior 7-Day Avg +64.49%
Calls: +67.14%
Puts: +59.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $9.13M
Calls: $8.20M (90%)
Puts: $934.3K (10%)
Prior (07/10) $5.02M
Calls: $3.52M (70%)
Puts: $1.51M (30%)
Current vs Prior +81.79%
Calls: +133.19%
Puts: -38.05%
Prior 7-Day Total $35.25M
Calls: $27.73M (79%)
Puts: $7.52M (21%)
Prior 7-Day Average $5.04M
Calls: $3.96M (79%)
Puts: $1.07M (21%)
Current vs Prior 7-Day Avg +81.34%
Calls: +106.95%
Puts: -13.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.52
Prior (07/10) 0.72
Current vs Prior -27.87%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -12.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,384
Calls: 2,742 (81%)
Puts: 642 (19%)
Prior (07/10) 2,276
Calls: 1,456 (64%)
Puts: 820 (36%)
Current vs Prior +48.68%
Prior 7-Day Total 14,479
Calls: 11,469 (79%)
Puts: 3,010 (21%)
Prior 7-Day Average 2,068
Calls: 1,638 (79%)
Puts: 430 (21%)
Current vs Prior 7-Day Avg +63.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.52% | 8.07%3.52% | 8.07%
Prior 4.19% | 8.44%4.19% | 8.44%
Current vs Prior -16.06% | -4.46%-16.06% | -4.46%
Prior 7-Day Avg 4.53% | 8.54%4.35% | 8.43%
Current vs 7-Day Avg -22.27% | -5.54%-19.07% | -4.30%
Prior 7-Day Eod 4.19% | 8.44%4.19% | 8.44%
Current vs 7-Day Eod -16.06% | -4.46%-16.06% | -4.46%
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 90% of dollar volume in calls ($8.20M) vs puts ($934.3K). Elevated premium activity with dollar volume up 82% vs prior. Dollar volume significantly above 7-day average (81% higher). Bullish P/C ratio of 0.52.

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 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 4.2%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 17110.70115.40$113.054.2%70.94209
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 0.78, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 17110.70115.40$113.054.2%70.94209
$1340.00Jul 1754.0060.50$57.2511.4%480.8364
$1360.00Jul 1737.0043.70$40.3516.6%20.75123
$1380.00Jul 1723.0028.60$25.8021.7%490.59119
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 254, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1723.0028.60$25.8021.7%490.59119
$1340.00Jul 1754.0060.50$57.2511.4%480.8364
$1400.00Jul 1712.0017.40$14.7036.7%160.4385
$1280.00Jul 17110.70115.40$113.054.2%70.94209
$1420.00Jul 174.008.10$6.0567.8%50.2520
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 175.009.20$7.1059.2%550.25192
$1280.00Jul 170.053.60$1.83194.0%430.0620
$1240.00Jul 170.051.40$0.73184.9%70.0277
$1300.00Jul 171.504.50$3.00100.0%40.0937
$1320.00Jul 170.505.30$2.90165.5%30.1027

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 24.8%, max 31.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1480.00Jul 17Aug 2133.8%28.6%18.1%56
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1320.00Jul 17Aug 2140.6%30.9%31.5%427

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 16.09, avg 6.66)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1480.00Jul 17$5.27$54.73$5.2710.39$1425.27
$1480.00$1580.00Aug 21$15.45$84.55$15.455.47$1495.45
$1400.00$1420.00Jul 17$8.65$11.35$8.651.31$1408.65
$1380.00$1400.00Jul 17$11.10$8.90$11.100.80$1391.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1300.00$1280.00Jul 17$1.17$18.83$1.1716.09$1298.83
$1260.00$1240.00Jul 17$1.67$18.33$1.6710.98$1258.33
$1360.00$1340.00Jul 17$1.90$18.10$1.909.53$1358.10
$1340.00$1320.00Jul 17$2.30$17.70$2.307.70$1337.70
$1270.00$1250.00Aug 21$3.05$16.95$3.055.56$1266.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 13.29, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1340.00Jul 17$55.80$55.80$4.2013.29$1335.80
$1340.00$1360.00Jul 17$16.90$16.90$3.105.45$1356.90
$1360.00$1380.00Jul 17$14.55$14.55$5.452.67$1374.55
$1380.00$1400.00Jul 17$11.10$11.10$8.901.25$1391.10
$1400.00$1420.00Jul 17$8.65$8.65$11.350.76$1408.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1360.00Jul 17$7.95$7.95$12.050.66$1372.05
$1320.00$1270.00Aug 21$10.15$10.15$39.850.25$1309.85
$1270.00$1250.00Aug 21$3.05$3.05$16.950.18$1266.95
$1340.00$1320.00Jul 17$2.30$2.30$17.700.13$1337.70
$1360.00$1340.00Jul 17$1.90$1.90$18.100.10$1358.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $21.44, cheapest $19.17)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1480.00Jul 17Aug 21$19.1733.8%28.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1320.00Jul 17Aug 21$23.7040.6%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.94% of stock, avg 4.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Jul 17$25.80$15.05$40.85$1339.15$1420.852.94%
$1360.00Jul 17$40.35$7.10$47.45$1312.55$1407.453.41%
$1340.00Jul 17$57.25$5.20$62.45$1277.55$1402.454.49%
$1280.00Jul 17$113.05$1.83$114.88$1165.12$1394.888.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.64% of stock, avg 1.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1320.00Jul 17$6.05$2.90$8.95$1311.05$1428.95
$1420.00$1300.00Jul 17$6.05$3.00$9.05$1290.95$1429.05
$1420.00$1340.00Jul 17$6.05$5.20$11.25$1328.75$1431.25
$1420.00$1360.00Jul 17$6.05$7.10$13.15$1346.85$1433.15
$1400.00$1320.00Jul 17$14.70$2.90$17.60$1302.40$1417.60
$1400.00$1300.00Jul 17$14.70$3.00$17.70$1282.30$1417.70
$1580.00$1250.00Aug 21$4.50$13.40$17.90$1232.10$1597.90
$1400.00$1340.00Jul 17$14.70$5.20$19.90$1320.10$1419.90
$1580.00$1270.00Aug 21$4.50$16.45$20.95$1249.05$1600.95
$1420.00$1380.00Jul 17$6.05$15.05$21.10$1358.90$1441.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 22.72, avg credit $15.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1240/12601280/1340Jul 17$57.47$2.5322.72$1202.53$1337.47
1240/12601340/1360Jul 17$18.57$1.4312.99$1241.43$1358.57
1280/13001340/1360Jul 17$18.07$1.939.36$1281.93$1358.07
1320/13401360/1380Jul 17$16.85$3.155.35$1323.15$1376.85
1360/13801400/1420Jul 17$16.60$3.404.88$1363.40$1416.60
1240/12601360/1380Jul 17$16.22$3.784.29$1243.78$1376.22
1280/13001360/1380Jul 17$15.72$4.283.67$1284.28$1375.72
1320/13401380/1400Jul 17$13.40$6.602.03$1326.60$1393.40
1340/13601380/1400Jul 17$13.00$7.001.86$1347.00$1393.00
1240/12601380/1400Jul 17$12.77$7.231.77$1247.23$1392.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.49, cheapest $1.74)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Jul 17$2.35$17.657.51
$1380.00$1400.00$1420.00Jul 17$2.45$17.557.16
$1360.00$1380.00$1400.00Jul 17$3.45$16.554.80
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$1260.00$1280.00$1300.00Jul 17$1.74$18.2610.49
$1300.00$1320.00$1340.00Jul 17$2.40$17.607.33
$1340.00$1360.00$1380.00Jul 17$6.05$13.952.31

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 $-1.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1280.00$1340.001:2Jul 17-$1.45$58.55
$1380.00$1400.001:2Jul 17-$3.60$16.40
$1360.00$1380.001:2Jul 17-$11.25$8.75
$1480.00$1580.001:2Aug 21$10.95$89.05
$1420.00$1480.001:2Jul 17$4.49$55.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1270.001:2Aug 21-$6.30$43.70
$1340.00$1320.001:2Jul 17-$0.60$19.40
$1300.00$1280.001:2Jul 17-$0.66$19.34
$1280.00$1260.001:2Jul 17-$2.97$17.03
$1320.00$1300.001:2Jul 17-$3.10$16.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.22%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1480.00Aug 21$17.000.266.3%1.22%7.57%46
$1400.00Jul 17$12.000.430.6%0.86%1.46%1685
$1420.00Jul 17$4.000.252.0%0.29%2.32%520
$1580.00Aug 21$1.000.0813.5%0.07%13.60%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. 200 contracts (avg 684 vol/day, 197 traded recently)

GWW averages only 684 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 $1460.00 03-19 call last traded $102.00 on 07/10 (now $112.30/$115.50) — try a limit near $112.30. Also watch the $1330.00 01-15 call last traded $151.00 on 07/10 (now $158.60/$163.80) — try a limit near $158.60; the $1360.00 01-15 call last traded $134.60 on 07/10 (now $140.70/$145.60) — try a limit near $140.70. Most tradeable put: the $1420.00 10-16 put last traded $99.00 on 06/26 (now $85.50/$90.90) — try a limit near $88.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1390.00Aug 21$53.00$58.60$55.80$33.80 07/06$32.50–$55.80$53.00--
$1400.00Jul 17$12.00$17.40$14.70$12.70 07/10$6.75–$21.30$12.7085
$1400.00Aug 21$48.00$53.50$50.75$40.10 07/09$28.20–$50.75$48.00--
$1400.00Oct 16$78.60$86.00$82.30$65.80 07/09$44.80–$82.30$78.60--
$1400.00Dec 18$106.90$115.00$110.95$83.85 07/02$64.60–$110.95$106.90--
$1400.00Jan 15$116.30$123.60$119.95$101.00 07/09$69.35–$119.95$116.30--
$1400.00Mar 19$138.00$147.40$142.70$121.30 06/30$89.40–$142.70$138.00--
$1400.00May 21$157.00$167.00$162.00$142.83 06/30$105.00–$162.00$157.00--
$1380.00Jul 17$23.00$28.60$25.80$24.43 07/10$11.25–$30.35$24.43119
$1380.00Aug 21$59.00$64.30$61.65$38.00 07/06$36.40–$61.65$59.00--
$1380.00Oct 16$89.50$96.90$93.20$70.70 07/08$51.10–$93.20$89.50--
$1380.00Dec 18$117.70$126.00$121.85$77.50 06/17$72.40–$121.85$117.70--
$1380.00Jan 15$127.90$134.00$130.95$123.70 07/10$78.90–$130.95$127.90--
$1380.00Mar 19$149.00$158.50$153.75$118.90 07/02$98.10–$153.75$149.00--
$1410.00Aug 21$43.00$48.50$45.75$32.20 06/29$26.80–$45.75$43.00--
$1370.00Aug 21$65.00$70.20$67.60$56.00 07/09$39.85–$67.60$65.00--
$1370.00Jan 15$133.60$139.60$136.60$129.00 07/10$83.50–$136.60$133.60--
$1420.00Jul 17$4.00$8.10$6.05$7.57 07/10$4.48–$14.90$6.0520
$1420.00Oct 16$68.40$75.30$71.85$64.20 07/10$38.60–$71.85$68.4010
$1420.00Dec 18$96.80$105.00$100.90$75.25 07/02$57.70–$100.90$96.80--
$1420.00Jan 15$105.80$113.20$109.50$79.20 07/02$62.20–$109.50$105.80--
$1420.00Mar 19$128.70$136.80$132.75$89.90 06/09$81.40–$132.75$128.70--
$1420.00May 21$146.00$156.00$151.00$102.30 06/11$96.50–$151.00$146.00--
$1360.00Jul 17$37.00$43.70$40.35$31.44 07/10$16.25–$41.65$37.00123
$1360.00Aug 21$71.00$76.40$73.70$50.40 07/06$43.75–$73.70$71.00--
$1360.00Oct 16$101.30$109.00$105.15$71.30 07/08$58.85–$105.15$101.30--
$1360.00Dec 18$129.20$138.00$133.60$103.70 06/29$81.30–$133.60$129.20--
$1360.00Jan 15$140.70$145.60$143.15$134.60 07/10$87.00–$143.15$140.70108
$1360.00Mar 19$161.00$168.60$164.80$140.60 07/09$107.25–$164.80$161.00--
$1360.00May 21$180.00$190.00$185.00$127.25 06/12$124.00–$185.00$180.00--
$1360.00Dec 17$237.00$247.00$242.00$212.10 07/07$186.00–$242.00$237.00--
$1430.00Aug 21$34.00$39.60$36.80$30.00 07/09$20.00–$36.80$34.00--
$1350.00Aug 21$77.00$82.90$79.95$67.26 06/22$47.85–$79.95$77.00--
$1350.00Jan 15$146.30$151.80$149.05$142.40 07/10$92.40–$149.05$146.3010
$1440.00Jul 17$0.95$6.40$3.68$4.90 06/24$3.03–$9.95$3.68--
$1440.00Aug 21$30.00$35.60$32.80$27.10 07/09$19.05–$32.80$30.00--
$1440.00Oct 16$59.10$66.20$62.65$39.00 07/08$32.75–$62.65$59.107
$1440.00Dec 18$87.10$95.00$91.05$72.40 06/29$51.35–$91.05$87.10--
$1440.00Jan 15$96.50$103.40$99.95$77.10 07/07$55.15–$99.95$96.50--
$1440.00Mar 19$117.50$124.30$120.90$89.10 06/24$74.25–$120.90$117.50--
$1340.00Jul 17$54.00$60.50$57.25$41.60 07/10$22.70–$57.25$54.0064
$1340.00Aug 21$84.00$89.60$86.80$62.20 06/18$51.50–$86.80$84.00--
$1340.00Oct 16$113.70$121.70$117.70$93.30 07/06$68.55–$117.70$113.70--
$1340.00Dec 18$141.00$149.90$145.45$134.70 07/10$90.05–$145.45$141.00139
$1340.00Jan 15$152.50$157.90$155.20$120.90 07/08$97.50–$155.20$152.50120
$1340.00Mar 19$173.00$179.90$176.45$166.30 07/10$116.40–$176.45$173.006
$1340.00Jun 17$200.00$210.00$205.00$176.70 07/01$150.00–$205.00$200.00--
$1450.00Aug 21$26.00$31.90$28.95$23.20 07/09$16.65–$28.95$26.00--
$1450.00Dec 17$188.00$198.00$193.00$165.00 06/26$145.50–$193.00$188.00--
$1330.00Aug 21$91.00$96.70$93.85$69.30 06/18$57.00–$93.85$91.00--
$1330.00Jan 15$158.60$163.80$161.20$151.00 07/10$102.40–$161.20$158.603
$1460.00Jul 17$0.05$7.10$3.58$1.95 07/10$2.17–$6.00$1.95--
$1460.00Aug 21$23.00$28.50$25.75$21.30 07/09$15.85–$25.75$23.00--
$1460.00Oct 16$50.60$55.60$53.10$42.20 06/25$28.15–$53.10$50.6054
$1460.00Dec 18$78.30$86.00$82.15$64.40 06/29$45.50–$82.15$78.30--
$1460.00Jan 15$86.90$94.20$90.55$74.40 07/01$49.10–$90.55$86.90--
$1460.00Mar 19$112.30$115.50$113.90$102.00 07/10$67.50–$113.90$112.30314
$1460.00May 21$126.00$136.00$131.00$83.56 06/15$80.50–$131.00$126.00--
$1320.00Jul 17$71.00$78.20$74.60$47.30 07/07$31.60–$74.60$71.00--
$1320.00Oct 16$127.00$134.90$130.95$76.73 06/12$77.45–$130.95$127.00--
$1320.00Dec 18$153.70$163.00$158.35$117.70 06/24$99.80–$158.35$153.70--
$1320.00Jan 15$164.00$170.50$167.25$145.51 07/09$107.95–$167.25$164.00--
$1320.00Mar 19$186.00$193.40$189.70$164.00 07/09$126.50–$189.70$186.00--
$1310.00Jan 15$170.20$177.50$173.85$133.90 07/08$112.30–$173.85$170.20--
$1480.00Jul 17$0.05$1.50$0.78$1.04 07/10$0.78–$5.03$0.78--
$1480.00Aug 21$17.00$22.90$19.95$17.00 07/09$11.75–$20.10$17.006
$1480.00Oct 16$43.10$50.80$46.95$40.44 07/10$23.10–$46.95$43.10--
$1480.00Dec 18$70.00$78.00$74.00$57.50 06/29$39.75–$74.00$70.00--
$1480.00Jan 15$78.50$85.60$82.05$39.70 06/03$43.80–$82.05$78.50--
$1480.00Mar 19$99.20$106.60$102.90$88.80 07/09$61.10–$102.90$99.20--
$1300.00Jul 17$90.00$97.30$93.65$57.90 07/02$42.20–$93.65$90.00--
$1300.00Aug 21$114.00$119.10$116.55$100.00 07/09$73.05–$116.55$114.00--
$1300.00Oct 16$140.90$149.20$145.05$79.70 06/05$88.25–$145.05$140.90--
$1300.00Dec 18$167.00$176.50$171.75$156.60 07/10$110.65–$171.75$167.00--
$1300.00Jan 15$178.80$183.90$181.35$173.50 07/10$117.80–$181.35$178.80--
$1300.00Mar 19$199.00$207.90$203.45$165.06 07/08$137.15–$203.45$199.00--
$1300.00May 21$217.00$227.00$222.00$177.00 06/10$155.00–$222.00$217.00--
$1290.00Jan 15$184.00$190.90$187.45$156.40 07/07$124.50–$187.45$184.00--
$1500.00Jul 17$0.00$3.00$1.50$1.30 07/06$0.95–$5.03$1.30--
$1500.00Aug 21$12.00$18.30$15.15$12.60 07/09$9.50–$15.85$12.60--
$1500.00Oct 16$36.50$41.20$38.85$22.20 06/17$20.75–$38.85$36.506
$1500.00Dec 18$62.40$70.00$66.20$46.50 07/08$35.15–$66.20$62.40--
$1500.00Jan 15$70.50$77.50$74.00$60.20 07/09$38.70–$74.00$70.50--
$1500.00Mar 19$90.80$98.10$94.45$79.10 07/09$55.25–$94.45$90.8061
$1500.00May 21$108.00$118.00$113.00--$113.00–$113.00—$108.001
$1280.00Jul 17$110.70$115.40$113.05$70.30 07/02$55.20–$113.05$110.70209
$1280.00Oct 16$155.30$163.40$159.35$64.60 05/29$99.60–$159.35$155.30--
$1280.00Jan 15$191.00$197.90$194.45$164.90 07/07$130.45–$194.45$191.00--
$1270.00Aug 21$138.00$143.40$140.70$104.95 07/01$91.60–$140.70$138.00--
$1270.00Oct 16$162.80$170.80$166.80$95.80 06/05$105.80–$166.80$162.80--
$1270.00Jan 15$198.00$204.90$201.45$171.30 07/07$135.95–$201.45$198.00--
$1270.00May 21$237.00$247.00$242.00$132.83 06/01$172.00–$242.00$237.00--
$1520.00Oct 16$30.80$35.30$33.05--$33.05–$33.05—$30.808
$1260.00Jul 17$128.60$136.60$132.60$112.20 06/25$69.90–$132.60$128.60--
$1260.00Aug 21$146.00$151.90$148.95$112.40 07/01$99.00–$148.95$146.00--
$1260.00Oct 16$170.40$178.60$174.50$142.40 06/26$111.75–$174.50$170.40--
$1260.00Dec 18$195.00$204.20$199.60$173.20 06/30$133.65–$199.60$195.00--
$1260.00Jan 15$205.00$212.00$208.50$172.20 06/22$141.95–$208.50$205.00--
$1250.00Oct 16$178.10$185.40$181.75$160.25 07/09$118.45–$181.75$178.1038
$1240.00Jul 17$150.20$156.30$153.25$105.00 07/08$85.80–$153.25$150.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Jul 17$20.00$26.30$23.15$40.00 07/10$23.15–$93.90$23.15--
$1400.00Oct 16$75.60$80.40$78.00$100.20 06/18$78.00–$121.10$78.001
$1400.00Dec 18$95.90$104.00$99.95$108.60 06/29$99.55–$133.35$99.95--
$1400.00Mar 19$116.00$124.50$120.25$142.40 06/23$116.65–$147.30$120.25--
$1380.00Jul 17$12.00$18.10$15.05$22.20 07/10$15.05–$76.55$15.0513
$1380.00Aug 21$44.00$49.70$46.85$67.00 07/01$46.85–$86.85$46.85--
$1380.00Oct 16$66.60$71.10$68.85$76.70 07/10$68.85–$107.90$68.85--
$1380.00Dec 18$88.00$96.00$92.00$96.39 07/10$89.60–$121.30$92.00--
$1380.00Jan 15$92.70$99.70$96.20$113.30 06/16$94.20–$124.45$96.20--
$1380.00Mar 19$108.00$116.20$112.10$109.30 06/30$107.60–$135.50$109.30--
$1370.00Aug 21$40.00$45.60$42.80$65.90 06/22$42.80–$79.70$42.80--
$1420.00Jul 17$33.30$38.90$36.10$77.90 07/02$36.10–$111.40$36.10--
$1420.00Oct 16$85.50$90.90$88.20$99.00 06/26$88.20–$134.45$88.205
$1420.00Jan 15$111.00$118.30$114.65$139.20 06/17$114.00–$148.95$114.65--
$1420.00Mar 19$126.00$134.50$130.25$142.40 06/24$126.70–$159.35$130.25--
$1360.00Jul 17$5.00$9.20$7.10$14.20 07/10$7.10–$61.85$7.10192
$1360.00Aug 21$36.10$41.70$38.90$58.61 07/01$38.90–$74.65$38.90--
$1360.00Oct 16$58.30$62.70$60.50$73.35 07/06$60.50–$95.00$60.5032
$1360.00Dec 18$81.00$88.00$84.50$89.20 06/29$80.65–$109.90$84.50--
$1360.00Mar 19$101.50$105.70$103.60$111.20 07/09$98.80–$124.45$103.60--
$1360.00May 21$111.00$121.00$116.00$136.00 06/11$109.05–$133.50$116.00--
$1350.00Aug 21$33.00$38.20$35.60$50.00 07/07$35.60–$68.80$35.60--
$1440.00Oct 16$96.30$103.80$100.05$129.80 06/18$100.05–$148.90$100.05--
$1440.00Jan 15$122.60$128.60$125.60$137.00 06/18$124.90–$162.35$125.60--
$1440.00Mar 19$138.10$142.40$140.25$154.90 06/24$137.55–$172.45$140.25--
$1440.00Dec 17$177.00$187.00$182.00$197.60 06/23$175.50–$201.50$182.00--
$1340.00Jul 17$2.00$8.40$5.20$23.60 07/02$5.20–$49.25$5.2026
$1340.00Aug 21$29.40$34.90$32.15$49.65 07/01$32.15–$63.05$32.15--
$1340.00Oct 16$50.90$55.00$52.95$64.60 07/06$52.95–$83.40$52.9538
$1340.00Dec 18$72.50$80.00$76.25$77.90 06/25$72.35–$98.70$76.25--
$1340.00Mar 19$93.00$100.20$96.60$102.50 07/09$90.60–$114.05$96.60--
$1340.00May 21$103.00$113.00$108.00$121.50 06/12$101.05–$124.00$108.00--
$1340.00Jun 17$108.00$117.00$112.50$114.50 07/01$104.00–$127.00$112.50--
$1340.00Oct 15$125.00$135.00$130.00$124.00 06/25$121.50–$143.00$125.00--
$1450.00Dec 17$182.00$192.00$187.00$199.60 06/24$181.35–$206.00$187.00--
$1330.00Aug 21$26.30$31.90$29.10$35.14 07/10$29.10–$58.30$29.10--
$1330.00Jan 15$75.80$80.00$77.90$104.50 06/05$74.25–$97.75$77.90--
$1460.00Oct 16$108.00$115.90$111.95$221.40 05/22$111.95–$164.60$111.95--
$1460.00Dec 18$127.10$135.00$131.05$173.10 06/11$131.05–$175.15$131.05--
$1460.00Jun 17$159.00$169.00$164.00$185.70 07/06$162.00–$193.00$164.00--
$1320.00Jul 17$0.50$5.30$2.90$5.00 07/10$2.90–$38.70$2.9027
$1320.00Aug 21$24.00$29.20$26.60$31.94 07/10$26.60–$53.25$26.60--
$1320.00Oct 16$44.20$48.30$46.25$82.10 06/08$46.25–$73.30$46.25--
$1320.00Dec 18$65.10$73.00$69.05$76.60 06/18$64.60–$88.60$69.05--
$1320.00Mar 19$85.70$92.90$89.30$96.40 07/02$83.20–$104.50$89.30--
$1480.00Dec 18$139.10$147.00$143.05$155.10 06/22$143.05–$190.10$143.05--
$1480.00Mar 19$159.90$165.90$162.90$180.60 07/07$160.70–$200.30$162.90--
$1480.00Dec 17$196.00$206.00$201.00$215.10 06/24$197.00–$226.00$201.00--
$1300.00Jul 17$1.50$4.50$3.00$2.75 07/10$2.90–$29.10$2.7537
$1300.00Aug 21$19.00$24.60$21.80$34.39 07/06$21.80–$44.55$21.80--
$1300.00Oct 16$38.20$42.40$40.30$45.00 07/10$40.30–$64.00$40.307
$1300.00Dec 18$58.30$66.80$62.55$68.60 06/18$57.85–$79.50$62.553
$1300.00Mar 19$78.10$86.40$82.25$115.20 05/14$74.75–$95.35$82.25--
$1290.00Aug 21$17.00$22.50$19.75$31.33 07/06$19.75–$40.55$19.75--
$1500.00Dec 18$151.70$160.00$155.85$221.30 06/04$155.85–$206.00$155.85--
$1500.00Dec 17$207.00$217.00$212.00$226.00 06/24$208.45–$239.00$212.00--
$1280.00Jul 17$0.05$3.60$1.83$7.30 07/02$1.83–$22.75$1.8320
$1280.00Aug 21$15.00$20.60$17.80$29.30 06/22$17.80–$35.65$17.80--
$1280.00Oct 16$32.60$39.90$36.25$46.00 07/07$35.95–$55.05$36.25--
$1270.00Aug 21$14.00$18.90$16.45$20.29 07/09$16.45–$33.35$16.451
$1270.00Oct 16$30.20$37.50$33.85$45.90 06/10$32.90–$51.70$33.85--
$1260.00Jul 17$0.00$4.80$2.40$1.40 07/10$1.40–$17.60$1.40--
$1260.00Aug 21$11.00$17.30$14.15$18.34 07/09$14.15–$29.80$14.15--
$1260.00Oct 16$27.60$35.40$31.50$50.10 06/09$31.05–$48.00$31.50--
$1260.00Dec 18$46.70$55.00$50.85$51.00 06/29$47.00–$63.80$50.85--
$1260.00Dec 17$108.00$118.00$113.00$115.40 07/07$101.00–$120.00$113.00--
$1250.00Oct 16$25.40$33.00$29.20$27.90 06/30$28.55–$44.85$27.90--
$1240.00Jul 17$0.05$1.40$0.73$0.95 07/10$0.73–$13.30$0.7377
$1240.00Aug 21$9.00$14.50$11.75$24.40 06/23$11.75–$23.75$11.75--
$1240.00Oct 16$23.30$31.00$27.15$29.90 06/29$26.45–$41.85$27.15--
$1240.00Jan 15$48.40$53.10$50.75$82.80 05/22$45.30–$60.50$50.758
$1240.00Dec 17$102.00$112.00$107.00$109.00 07/07$94.50–$113.00$107.00--
$1230.00Jan 15$46.00$50.90$48.45$78.60 05/22$42.55–$57.60$48.45--
$1560.00Dec 17$241.00$251.00$246.00$251.40 06/25$244.00–$270.00$246.00--
$1220.00Jul 17$0.00$4.80$2.40$1.55 07/06$1.10–$10.10$1.55--
$1220.00Aug 21$6.00$12.30$9.15$13.40 07/07$9.15–$20.15$9.15--
$1220.00Oct 16$19.50$27.40$23.45$28.70 06/24$22.35–$36.10$23.45--
$1220.00Dec 18$38.00$44.20$41.10$41.80 07/10$35.90–$50.70$41.1014
$1220.00Mar 19$55.00$63.80$59.40$59.44 06/17$49.80–$64.55$59.40--
$1210.00Aug 21$5.00$11.30$8.15$13.45 07/07$8.15–$17.60$8.15--
$1210.00Oct 16$17.80$25.70$21.75$24.80 06/26$20.00–$33.35$21.75--
$1210.00Jan 15$41.10$46.40$43.75$45.60 07/07$37.65–$51.50$43.75--
$1580.00Jan 15$212.90$219.10$216.00$237.80 06/18$216.00–$274.20$216.00--
$1200.00Jul 17$0.00$1.60$0.80$1.00 07/08$0.40–$8.00$0.80--
$1200.00Aug 21$4.00$10.40$7.20$10.25 07/09$7.20–$15.75$7.20--
$1200.00Oct 16$16.20$24.40$20.30$22.70 07/09$18.40–$31.20$20.30--
$1200.00Dec 18$33.00$41.00$37.00$39.00 06/17$32.30–$44.80$37.00--
$1200.00Mar 19$50.00$59.00$54.50$64.80 06/03$44.70–$58.60$54.50--
$1200.00Jul 16$68.00$78.00$73.00$77.02 07/06$62.50–$78.00$73.00--
$1200.00Jan 15$39.00$44.30$41.65--$41.65–$41.65—$39.0085
$1190.00Oct 16$14.80$22.90$18.85$21.90 07/07$16.55–$28.55$18.85--
$1190.00May 21$58.00$68.00$63.00$63.01 06/15$53.00–$68.00$63.00--
$1180.00Jul 17$0.05$1.60$0.83$0.53 07/09$0.33–$6.10$0.53--
$1180.00Dec 18$29.00$37.20$33.10$54.90 05/22$28.05–$39.65$33.10--
$1180.00Jan 15$34.80$40.30$37.55$38.20 07/10$32.05–$42.75$37.55--
$1180.00Jun 17$60.10$70.00$65.05$70.10 07/08$53.50–$69.00$65.05--
$1180.00Dec 17$85.00$95.00$90.00$92.30 07/07$78.00–$94.00$90.00--
$1170.00Oct 16$12.20$20.40$16.30$20.60 07/08$14.00–$24.40$16.30--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$4.05$1.36--
$1160.00Aug 21$1.00$7.70$4.35$6.79 06/29$4.35–$10.75$4.35--

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 627
Total Puts 324
Put/Call Ratio 0.52
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,626
Total Puts 1,421
Average Put/Call Ratio 0.59
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