Tour v334
GWW
GRAINGER W W INC
$1371.07 -1.48%
$1372.31 (+0.09%)🌙
as of 07/14 06:58 PM
(7/13 18:34) ◀
|
Tuesday, July 14, 2026 (6:58pm)
January 2026
|
▶ (7/15 18:41)
◀ 7/14 18:58 ▶

Option Volume

Detail
ℹ
Current (07/14) 484
Calls: 260 (54%)
Puts: 224 (46%)
Prior (07/13) 951
Calls: 627 (66%)
Puts: 324 (34%)
Current vs Prior -49.11%
Calls: -58.53% (Calls)
Puts: -30.86% (Puts)
Prior 7-Day Total 4,133
Calls: 2,665 (64%)
Puts: 1,468 (36%)
Prior 7-Day Average 590
Calls: 380 (64%)
Puts: 209 (36%)
Current vs Prior 7-Day Avg -18.03%
Calls: -31.71%
Puts: +6.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.50M
Calls: $1.40M (56%)
Puts: $1.09M (44%)
Prior (07/13) $9.13M
Calls: $8.20M (90%)
Puts: $934.3K (10%)
Current vs Prior -72.67%
Calls: -82.87%
Puts: +16.85%
Prior 7-Day Total $33.51M
Calls: $26.99M (81%)
Puts: $6.53M (19%)
Prior 7-Day Average $4.79M
Calls: $3.86M (81%)
Puts: $932.4K (19%)
Current vs Prior 7-Day Avg -47.86%
Calls: -63.56%
Puts: +17.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.86
Prior (07/13) 0.52
Current vs Prior +66.72%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +45.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/14) 2,802
Calls: 1,537 (55%)
Puts: 1,265 (45%)
Prior (07/13) 3,384
Calls: 2,742 (81%)
Puts: 642 (19%)
Current vs Prior -17.20%
Prior 7-Day Total 14,574
Calls: 11,269 (77%)
Puts: 3,305 (23%)
Prior 7-Day Average 2,082
Calls: 1,609 (77%)
Puts: 472 (23%)
Current vs Prior 7-Day Avg +34.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.83% | 8.30%2.83% | 8.30%
Prior 3.52% | 8.07%3.52% | 8.07%
Current vs Prior -19.65% | +2.95%-19.65% | +2.95%
Prior 7-Day Avg 4.30% | 8.43%4.21% | 8.37%
Current vs 7-Day Avg -34.20% | -1.44%-32.84% | -0.76%
Prior 7-Day Eod 3.52% | 8.07%3.52% | 8.07%
Current vs 7-Day Eod -19.65% | +2.95%-19.65% | +2.95%
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

Light premium activity with dollar volume down 73% vs prior. Below-average activity with volume down 49% vs prior. P/C ratio rising 67% - increased hedging/bearish positioning. Declining open interest (down 17%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.1%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 17129.60137.00$133.305.6%20.94109
$1340.00Aug 2171.5078.00$74.758.7%10.61--
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 0.73, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 17129.60137.00$133.305.6%20.94109
$1340.00Aug 2171.5078.00$74.758.7%10.61--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1728.0035.10$31.5522.5%100.8165
$1380.00Jul 1714.0019.50$16.7532.8%10.5713

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 162, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 173.505.30$4.4040.9%540.23100
$1500.00Aug 218.8015.20$12.0053.3%440.18--
$1480.00Aug 2113.8019.00$16.4031.7%60.23--
$1420.00Jul 170.053.60$1.83194.0%50.1125
$1430.00Aug 2128.7034.00$31.3516.9%30.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 175.0010.00$7.5066.7%250.34188
$1400.00Jul 1728.0035.10$31.5522.5%100.8165
$1250.00Aug 2111.2019.00$15.1051.7%20.18--
$1380.00Jul 1714.0019.50$16.7532.8%10.5713
$1200.00Aug 215.0013.00$9.0088.9%10.11--

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 62.1%, max 62.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1460.00Jul 17Aug 2149.1%30.3%62.1%224
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 7.20, avg 3.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1540.00Aug 21$5.10$34.90$5.106.84$1505.10
$1400.00$1420.00Jul 17$2.57$17.43$2.576.78$1402.57
$1480.00$1500.00Aug 21$4.40$15.60$4.403.55$1484.40
$1460.00$1480.00Aug 21$5.25$14.75$5.252.81$1465.25
$1430.00$1460.00Aug 21$9.70$20.30$9.702.09$1439.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1200.00Aug 21$6.10$43.90$6.107.20$1243.90
$1280.00$1250.00Aug 21$5.75$24.25$5.754.22$1274.25
$1300.00$1280.00Aug 21$5.00$15.00$5.003.00$1295.00
$1380.00$1360.00Jul 17$9.25$10.75$9.251.16$1370.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.14, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1240.00$1400.00Jul 17$128.90$128.90$31.104.14$1368.90
$1340.00$1400.00Aug 21$32.10$32.10$27.901.15$1372.10
$1400.00$1430.00Aug 21$11.30$11.30$18.700.60$1411.30
$1430.00$1460.00Aug 21$9.70$9.70$20.300.48$1439.70
$1460.00$1480.00Aug 21$5.25$5.25$14.750.36$1465.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Jul 17$14.80$14.80$5.202.85$1385.20
$1380.00$1360.00Jul 17$9.25$9.25$10.750.86$1370.75
$1300.00$1280.00Aug 21$5.00$5.00$15.000.33$1295.00
$1280.00$1250.00Aug 21$5.75$5.75$24.250.24$1274.25
$1250.00$1200.00Aug 21$6.10$6.10$43.900.14$1243.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $28.75, cheapest $19.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1460.00Jul 17Aug 21$19.2549.1%30.3%
$1400.00Jul 17Aug 21$38.2527.4%31.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.62% of stock, avg 2.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1400.00Jul 17$4.40$31.55$35.95$1364.05$1435.952.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.68% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1360.00Jul 17$1.83$7.50$9.33$1350.67$1429.33
$1460.00$1360.00Jul 17$2.40$7.50$9.90$1350.10$1469.90
$1400.00$1360.00Jul 17$4.40$7.50$11.90$1348.10$1411.90
$1500.00$1200.00Aug 21$12.00$9.00$21.00$1179.00$1521.00
$1480.00$1200.00Aug 21$16.40$9.00$25.40$1174.60$1505.40
$1500.00$1250.00Aug 21$12.00$15.10$27.10$1222.90$1527.10
$1460.00$1200.00Aug 21$21.65$9.00$30.65$1169.35$1490.65
$1480.00$1250.00Aug 21$16.40$15.10$31.50$1218.50$1511.50
$1500.00$1280.00Aug 21$12.00$20.85$32.85$1247.15$1532.85
$1460.00$1250.00Aug 21$21.65$15.10$36.75$1213.25$1496.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.75, avg credit $16.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12501340/1400Aug 21$38.20$21.801.75$1211.80$1378.20
1250/12801340/1400Aug 21$37.85$22.151.71$1242.15$1377.85
1280/13001340/1400Aug 21$37.10$22.901.62$1262.90$1377.10
1360/13801400/1420Jul 17$11.82$8.181.44$1368.18$1411.82
1250/12801400/1430Aug 21$17.05$12.951.32$1262.95$1417.05
1280/13001400/1430Aug 21$16.30$13.701.19$1283.70$1416.30
1250/12801430/1460Aug 21$15.45$14.551.06$1264.55$1445.45
1280/13001460/1480Aug 21$10.25$9.751.05$1289.75$1470.25
1280/13001430/1460Aug 21$14.70$15.300.96$1285.30$1444.70
1280/13001480/1500Aug 21$9.40$10.600.89$1290.60$1489.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 22.53, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1460.00$1480.00$1500.00Aug 21$0.85$19.1522.53
$1400.00$1430.00$1460.00Aug 21$1.60$28.4017.75
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Jul 17$5.55$14.452.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-10.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1340.00$1400.001:2Aug 21-$10.55$49.45
$1500.00$1540.001:2Aug 21-$1.80$38.20
$1420.00$1460.001:2Jul 17-$2.97$37.03
$1430.00$1460.001:2Aug 21-$11.95$18.05
$1480.00$1500.001:2Aug 21-$7.60$12.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1200.001:2Aug 21-$2.90$47.10
$1280.00$1250.001:2Aug 21-$9.35$20.65
$1400.00$1380.001:2Jul 17-$1.95$18.05
$1300.00$1280.001:2Aug 21-$15.85$4.15
$1380.00$1360.001:2Jul 17$1.75$18.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.94%, avg 1.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$40.300.442.1%2.94%5.05%2--
$1430.00Aug 21$28.700.354.3%2.09%6.39%3--
$1460.00Aug 21$18.500.286.5%1.35%7.84%1--
$1480.00Aug 21$13.800.237.9%1.01%8.95%6--
$1500.00Aug 21$8.800.189.4%0.64%10.05%44--
$1400.00Jul 17$3.500.232.1%0.26%2.37%54100
$1540.00Aug 21$3.200.1212.3%0.23%12.55%2--

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, 196 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 $1360.00 01-15 call last traded $134.60 on 07/10 (now $127.30/$134.00) — try a limit near $130.65. Also watch the $1240.00 07-17 call last traded $105.00 on 07/08 (now $129.60/$137.00) — try a limit near $129.60; the $1460.00 03-19 call last traded $102.00 on 07/10 (now $99.80/$106.00) — try a limit near $102.00. Most tradeable put: the $1230.00 01-15 put last traded $78.60 on 05/22 (now $48.30/$53.00) — try a limit near $50.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$54.80$60.40$57.60$56.00 07/09$39.85–$67.60$56.00--
$1370.00Jan 15$122.00$128.00$125.00$129.00 07/10$83.50–$136.60$125.00--
$1380.00Jul 17$8.00$14.90$11.45$24.43 07/10$11.25–$30.35$11.45--
$1380.00Aug 21$48.00$55.00$51.50$38.00 07/06$36.40–$61.65$48.00--
$1380.00Oct 16$75.10$84.00$79.55$70.70 07/08$51.10–$93.20$75.10--
$1380.00Dec 18$103.70$113.00$108.35$77.50 06/17$72.40–$121.85$103.70--
$1380.00Jan 15$116.30$123.00$119.65$123.70 07/10$78.90–$130.95$119.65--
$1380.00Mar 19$136.60$146.00$141.30$118.90 07/02$98.10–$153.75$136.60--
$1360.00Jul 17$19.00$25.00$22.00$31.44 07/10$16.25–$41.65$22.00--
$1360.00Aug 21$59.10$66.00$62.55$50.40 07/06$43.75–$73.70$59.10--
$1360.00Oct 16$86.80$95.00$90.90$71.30 07/08$58.85–$105.15$86.80--
$1360.00Dec 18$114.70$124.00$119.35$103.70 06/29$81.30–$133.60$114.70--
$1360.00Jan 15$127.30$134.00$130.65$134.60 07/10$87.00–$143.15$130.65109
$1360.00Mar 19$147.20$157.00$152.10$140.60 07/09$107.25–$164.80$147.20--
$1360.00May 21$165.00$175.00$170.00$127.25 06/12$124.00–$185.00$165.00--
$1360.00Dec 17$223.00$233.00$228.00$212.10 07/07$186.00–$242.00$223.00--
$1390.00Aug 21$43.30$50.00$46.65$33.80 07/06$32.50–$55.80$43.30--
$1350.00Aug 21$65.60$72.00$68.80$67.26 06/22$47.85–$79.95$67.26--
$1350.00Jan 15$133.20$139.80$136.50$142.40 07/10$92.40–$149.05$136.50--
$1400.00Jul 17$3.50$5.30$4.40$12.70 07/10$4.40–$21.30$4.40100
$1400.00Aug 21$40.30$45.00$42.65$40.10 07/09$28.20–$50.75$40.30--
$1400.00Oct 16$65.80$74.00$69.90$65.80 07/09$44.80–$82.30$65.80--
$1400.00Dec 18$93.90$102.00$97.95$83.85 07/02$64.60–$110.95$93.90--
$1400.00Jan 15$105.20$112.00$108.60$101.00 07/09$69.35–$119.95$105.20--
$1400.00Mar 19$126.70$135.00$130.85$121.30 06/30$89.40–$142.70$126.70--
$1400.00May 21$144.00$154.00$149.00$142.83 06/30$105.00–$162.00$144.00--
$1340.00Jul 17$33.50$39.20$36.35$41.60 07/10$22.70–$57.25$36.35--
$1340.00Aug 21$71.50$78.00$74.75$62.20 06/18$51.50–$86.80$71.50--
$1340.00Oct 16$98.00$107.00$102.50$93.30 07/06$68.55–$117.70$98.00--
$1340.00Dec 18$126.00$136.00$131.00$134.70 07/10$90.05–$145.45$131.00--
$1340.00Jan 15$139.20$145.80$142.50$120.90 07/08$97.50–$155.20$139.20--
$1340.00Mar 19$161.00$167.10$164.05$166.30 07/10$116.40–$176.45$164.05--
$1340.00Jun 17$185.00$195.00$190.00$176.70 07/01$150.00–$205.00$185.00--
$1410.00Aug 21$34.50$41.00$37.75$32.20 06/29$26.80–$45.75$34.50--
$1330.00Aug 21$78.20$84.20$81.20$69.30 06/18$57.00–$93.85$78.20--
$1330.00Jan 15$145.30$151.80$148.55$151.00 07/10$102.40–$161.20$148.55--
$1420.00Jul 17$0.05$3.60$1.83$7.57 07/10$1.83–$14.90$1.8325
$1420.00Oct 16$56.60$65.00$60.80$64.20 07/10$38.60–$71.85$60.80--
$1420.00Dec 18$84.20$93.00$88.60$75.25 07/02$57.70–$100.90$84.20--
$1420.00Jan 15$95.50$102.80$99.15$79.20 07/02$62.20–$109.50$95.50--
$1420.00Mar 19$116.00$124.00$120.00$89.90 06/09$81.40–$132.75$116.00--
$1420.00May 21$133.00$143.00$138.00$102.30 06/11$96.50–$151.00$133.00--
$1320.00Jul 17$51.30$59.00$55.15$47.30 07/07$31.60–$74.60$51.30--
$1320.00Oct 16$110.00$119.00$114.50$76.73 06/12$77.45–$130.95$110.00--
$1320.00Dec 18$138.00$148.00$143.00$117.70 06/24$99.80–$158.35$138.00--
$1320.00Jan 15$151.50$157.90$154.70$145.51 07/09$107.95–$167.25$151.50--
$1320.00Mar 19$171.00$181.00$176.00$164.00 07/09$126.50–$189.70$171.00--
$1430.00Aug 21$28.70$34.00$31.35$30.00 07/09$20.00–$36.80$30.00--
$1310.00Jan 15$157.80$164.40$161.10$133.90 07/08$112.30–$173.85$157.80--
$1440.00Jul 17$0.15$7.40$3.78$4.90 06/24$3.03–$9.95$3.78--
$1440.00Aug 21$25.30$30.00$27.65$27.10 07/09$19.05–$32.80$27.10--
$1440.00Oct 16$49.60$56.00$52.80$39.00 07/08$32.75–$62.65$49.609
$1440.00Dec 18$77.40$84.00$80.70$72.40 06/29$51.35–$91.05$77.40--
$1440.00Jan 15$86.60$93.00$89.80$77.10 07/07$55.15–$99.95$86.60--
$1440.00Mar 19$108.60$114.40$111.50$89.10 06/24$74.25–$120.90$108.60--
$1300.00Jul 17$71.40$78.00$74.70$57.90 07/02$42.20–$93.65$71.40--
$1300.00Aug 21$98.90$105.00$101.95$100.00 07/09$73.05–$116.55$100.00--
$1300.00Oct 16$123.00$133.00$128.00$79.70 06/05$88.25–$145.05$123.00--
$1300.00Dec 18$151.00$161.00$156.00$156.60 07/10$110.65–$171.75$156.00--
$1300.00Jan 15$162.90$170.60$166.75$173.50 07/10$117.80–$181.35$166.75--
$1300.00Mar 19$183.00$192.90$187.95$165.06 07/08$137.15–$203.45$183.00--
$1300.00May 21$201.00$211.00$206.00$177.00 06/10$155.00–$222.00$201.00--
$1450.00Aug 21$22.40$28.00$25.20$23.20 07/09$16.65–$28.95$23.20--
$1450.00Dec 17$176.00$186.00$181.00$165.00 06/26$145.50–$193.00$176.00--
$1290.00Jan 15$169.10$177.00$173.05$156.40 07/07$124.50–$187.45$169.10--
$1460.00Jul 17$0.00$4.80$2.40$1.95 07/10$2.17–$6.00$1.9524
$1460.00Aug 21$18.50$24.80$21.65$21.30 07/09$15.85–$25.75$21.30--
$1460.00Oct 16$40.40$49.00$44.70$42.20 06/25$28.15–$53.10$42.20--
$1460.00Dec 18$69.40$75.20$72.30$64.40 06/29$45.50–$82.15$69.4015
$1460.00Jan 15$76.80$84.90$80.85$74.40 07/01$49.10–$90.55$76.80--
$1460.00Mar 19$99.80$106.00$102.90$102.00 07/10$67.50–$113.90$102.00289
$1460.00May 21$114.00$124.00$119.00$83.56 06/15$80.50–$131.00$114.00--
$1280.00Jul 17$90.10$97.00$93.55$70.30 07/02$55.20–$113.05$90.10--
$1280.00Oct 16$137.00$147.00$142.00$64.60 05/29$99.60–$159.35$137.00--
$1280.00Jan 15$175.10$183.60$179.35$164.90 07/07$130.45–$194.45$175.10--
$1270.00Aug 21$121.50$128.20$124.85$104.95 07/01$91.60–$140.70$121.50--
$1270.00Oct 16$144.00$153.00$148.50$95.80 06/05$105.80–$166.80$144.00--
$1270.00Jan 15$182.00$190.50$186.25$171.30 07/07$135.95–$201.45$182.00--
$1270.00May 21$221.00$231.00$226.00$132.83 06/01$172.00–$242.00$221.00--
$1480.00Jul 17$0.00$3.60$1.80$1.04 07/10$0.78–$5.03$1.04--
$1480.00Aug 21$13.80$19.00$16.40$17.00 07/09$11.75–$20.10$16.40--
$1480.00Oct 16$33.50$42.00$37.75$40.44 07/10$23.10–$46.95$37.75--
$1480.00Dec 18$59.00$68.00$63.50$57.50 06/29$39.75–$74.00$59.00--
$1480.00Jan 15$70.20$76.40$73.30$39.70 06/03$43.80–$82.05$70.20--
$1480.00Mar 19$91.10$97.00$94.05$88.80 07/09$61.10–$102.90$91.10--
$1260.00Jul 17$109.30$117.00$113.15$112.20 06/25$69.90–$132.60$112.20--
$1260.00Aug 21$128.70$136.60$132.65$112.40 07/01$99.00–$148.95$128.70--
$1260.00Oct 16$152.00$162.00$157.00$142.40 06/26$111.75–$174.50$152.00--
$1260.00Dec 18$178.00$188.00$183.00$173.20 06/30$133.65–$199.60$178.00--
$1260.00Jan 15$189.00$197.20$193.10$172.20 06/22$141.95–$208.50$189.00--
$1250.00Oct 16$159.00$168.00$163.50$160.25 07/09$118.45–$181.75$160.25--
$1500.00Jul 17$0.00$4.80$2.40$1.30 07/06$0.95–$5.03$1.30--
$1500.00Aug 21$8.80$15.20$12.00$12.60 07/09$9.50–$15.85$12.00--
$1500.00Oct 16$29.40$36.00$32.70$22.20 06/17$20.75–$38.85$29.40--
$1500.00Dec 18$54.50$61.00$57.75$46.50 07/08$35.15–$66.20$54.509
$1500.00Jan 15$62.20$69.40$65.80$60.20 07/09$38.70–$74.00$62.20--
$1500.00Mar 19$83.60$89.00$86.30$79.10 07/09$55.25–$94.45$83.60--
$1240.00Jul 17$129.60$137.00$133.30$105.00 07/08$85.80–$153.25$129.60109
$1540.00Mar 19$69.20$75.00$72.10--$72.10–$72.10—$69.20133
$1560.00May 21$76.00$84.00$80.00--$80.00–$80.00—$76.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$48.00$55.00$51.50$65.90 06/22$42.80–$79.70$51.50--
$1380.00Jul 17$14.00$19.50$16.75$22.20 07/10$15.05–$76.55$16.7513
$1380.00Aug 21$52.50$60.00$56.25$67.00 07/01$46.85–$86.85$56.25--
$1380.00Oct 16$71.60$81.00$76.30$76.70 07/10$68.85–$107.90$76.30--
$1380.00Dec 18$93.40$102.00$97.70$96.39 07/10$89.60–$121.30$96.39--
$1380.00Jan 15$99.40$107.00$103.20$113.30 06/16$94.20–$124.45$103.20--
$1380.00Mar 19$114.00$122.30$118.15$109.30 06/30$107.60–$135.50$114.00--
$1360.00Jul 17$5.00$10.00$7.50$14.20 07/10$7.10–$61.50$7.50188
$1360.00Aug 21$42.80$51.00$46.90$58.61 07/01$38.90–$74.65$46.90--
$1360.00Oct 16$62.20$71.10$66.65$73.35 07/06$60.50–$95.00$66.65--
$1360.00Dec 18$84.80$93.00$88.90$89.20 06/29$80.65–$109.90$88.90--
$1360.00Mar 19$105.00$113.50$109.25$111.20 07/09$98.80–$124.45$109.25--
$1360.00May 21$117.00$127.00$122.00$136.00 06/11$109.05–$133.50$122.00--
$1350.00Aug 21$41.30$44.60$42.95$50.00 07/07$35.60–$68.80$42.95--
$1400.00Jul 17$28.00$35.10$31.55$40.00 07/10$23.15–$93.90$31.5565
$1400.00Oct 16$81.30$90.70$86.00$100.20 06/18$78.00–$121.10$86.00--
$1400.00Dec 18$103.50$112.00$107.75$108.60 06/29$99.55–$133.35$107.75--
$1400.00Mar 19$123.20$130.90$127.05$142.40 06/23$116.65–$147.30$127.05--
$1400.00Dec 17$167.00$175.00$171.00--$171.00–$171.00—$167.002
$1340.00Jul 17$0.85$9.00$4.93$23.60 07/02$4.93–$48.45$4.93--
$1340.00Aug 21$35.30$41.20$38.25$49.65 07/01$32.15–$63.05$38.25--
$1340.00Oct 16$54.00$62.90$58.45$64.60 07/06$52.95–$83.40$58.45--
$1340.00Dec 18$76.40$85.00$80.70$77.90 06/25$72.35–$98.70$77.90--
$1340.00Mar 19$97.00$105.00$101.00$102.50 07/09$90.60–$113.55$101.00--
$1340.00May 21$109.00$119.00$114.00$121.50 06/12$101.05–$124.00$114.00--
$1340.00Jun 17$113.00$123.00$118.00$114.50 07/01$104.00–$127.00$114.50--
$1340.00Oct 15$132.00$141.00$136.50$124.00 06/25$121.50–$143.00$132.00--
$1330.00Aug 21$31.70$38.00$34.85$35.14 07/10$29.10–$58.30$34.85--
$1330.00Jan 15$80.00$85.00$82.50$104.50 06/05$74.25–$96.35$82.50--
$1420.00Jul 17$45.30$52.80$49.05$77.90 07/02$36.10–$111.40$49.05--
$1420.00Oct 16$92.30$102.00$97.15$99.00 06/26$88.20–$134.45$97.15--
$1420.00Jan 15$119.30$127.00$123.15$139.20 06/17$114.00–$148.95$123.15--
$1420.00Mar 19$133.70$141.80$137.75$142.40 06/24$126.70–$159.35$137.75--
$1420.00May 21$144.00$153.00$148.50--$148.50–$148.50—$144.002
$1320.00Jul 17$0.05$8.20$4.13$5.00 07/10$2.90–$37.65$4.13--
$1320.00Aug 21$28.70$35.00$31.85$31.94 07/10$26.60–$53.25$31.85--
$1320.00Oct 16$47.50$53.40$50.45$82.10 06/08$46.25–$72.65$50.459
$1320.00Dec 18$69.10$78.00$73.55$76.60 06/18$64.60–$88.60$73.55--
$1320.00Mar 19$90.00$97.40$93.70$96.40 07/02$83.20–$104.05$93.70--
$1440.00Oct 16$104.30$113.00$108.65$129.80 06/18$100.05–$148.90$108.65--
$1440.00Jan 15$130.10$138.20$134.15$137.00 06/18$124.90–$162.35$134.15--
$1440.00Mar 19$144.20$151.20$147.70$154.90 06/24$137.55–$172.45$147.70--
$1440.00Dec 17$186.00$195.00$190.50$197.60 06/23$175.50–$201.50$190.50--
$1300.00Jul 17$0.00$7.90$3.95$2.75 07/10$2.90–$28.20$2.75--
$1300.00Aug 21$22.00$29.70$25.85$34.39 07/06$21.80–$44.55$25.85--
$1300.00Oct 16$40.20$49.70$44.95$45.00 07/10$40.30–$63.35$44.95--
$1300.00Dec 18$62.00$70.00$66.00$68.60 06/18$57.85–$79.40$66.00--
$1300.00Mar 19$83.00$90.40$86.70$115.20 05/14$74.75–$94.50$86.70--
$1450.00Dec 17$190.00$200.00$195.00$199.60 06/24$181.35–$206.00$195.00--
$1290.00Aug 21$19.40$27.00$23.20$31.33 07/06$19.75–$40.55$23.20--
$1460.00Oct 16$118.90$126.00$122.45$221.40 05/22$111.95–$164.60$122.45--
$1460.00Dec 18$135.70$144.30$140.00$173.10 06/11$131.05–$175.15$140.00--
$1460.00Jun 17$168.00$178.00$173.00$185.70 07/06$162.00–$193.00$173.00--
$1280.00Jul 17$0.00$4.80$2.40$7.30 07/02$1.83–$21.00$2.40--
$1280.00Aug 21$16.70$25.00$20.85$29.30 06/22$17.80–$35.65$20.85--
$1280.00Oct 16$34.00$42.30$38.15$46.00 07/07$35.95–$54.50$38.15--
$1270.00Aug 21$14.70$23.00$18.85$20.29 07/09$16.45–$33.35$18.85--
$1270.00Oct 16$31.00$39.60$35.30$45.90 06/10$32.90–$50.60$35.30--
$1480.00Dec 18$148.10$158.00$153.05$155.10 06/22$143.05–$190.10$153.05--
$1480.00Mar 19$167.40$174.00$170.70$180.60 07/07$160.70–$200.30$170.70--
$1480.00Dec 17$206.00$216.00$211.00$215.10 06/24$197.00–$226.00$211.00--
$1260.00Jul 17$0.00$4.80$2.40$1.40 07/10$1.40–$14.80$1.40--
$1260.00Aug 21$12.60$20.20$16.40$18.34 07/09$14.15–$29.80$16.40--
$1260.00Oct 16$29.00$37.00$33.00$50.10 06/09$31.05–$47.10$33.00--
$1260.00Dec 18$49.40$59.00$54.20$51.00 06/29$47.00–$62.55$51.00--
$1260.00Dec 17$114.00$124.00$119.00$115.40 07/07$101.00–$120.00$115.40--
$1250.00Oct 16$26.90$34.70$30.80$27.90 06/30$28.55–$43.65$27.905
$1500.00Dec 18$161.10$170.20$165.65$221.30 06/04$155.85–$206.00$165.65--
$1500.00Dec 17$217.00$227.00$222.00$226.00 06/24$208.45–$239.00$222.00--
$1240.00Jul 17$0.05$4.80$2.42$0.95 07/10$0.73–$12.10$0.95--
$1240.00Aug 21$9.70$17.20$13.45$24.40 06/23$11.75–$23.75$13.45--
$1240.00Oct 16$24.00$32.50$28.25$29.90 06/29$26.45–$40.45$28.25--
$1240.00Jan 15$51.00$56.10$53.55$82.80 05/22$45.30–$58.75$53.55--
$1240.00Dec 17$108.00$118.00$113.00$109.00 07/07$94.50–$113.00$109.00--
$1230.00Jan 15$48.30$53.00$50.65$78.60 05/22$42.55–$54.95$50.651
$1220.00Jul 17$0.00$4.80$2.40$1.55 07/06$1.10–$8.80$1.55--
$1220.00Aug 21$6.10$15.00$10.55$13.40 07/07$9.15–$20.15$10.55--
$1220.00Oct 16$20.50$27.90$24.20$28.70 06/24$22.35–$34.60$24.2025
$1220.00Dec 18$39.30$48.00$43.65$41.80 07/10$35.90–$49.10$41.80--
$1220.00Mar 19$58.00$67.40$62.70$59.44 06/17$49.80–$64.10$59.44--
$1210.00Aug 21$5.80$14.00$9.90$13.45 07/07$8.15–$17.60$9.90--
$1210.00Oct 16$18.00$26.70$22.35$24.80 06/26$20.00–$32.15$22.35--
$1210.00Jan 15$42.00$49.80$45.90$45.60 07/07$37.65–$49.00$45.60--
$1200.00Jul 17$0.00$4.80$2.40$1.00 07/08$0.40–$6.45$1.00--
$1200.00Aug 21$5.00$13.00$9.00$10.25 07/09$7.20–$15.75$9.00--
$1200.00Oct 16$17.00$24.50$20.75$22.70 07/09$18.40–$29.05$20.7515
$1200.00Dec 18$34.20$43.90$39.05$39.00 06/17$32.30–$43.45$39.00--
$1200.00Mar 19$53.00$62.30$57.65$64.80 06/03$44.70–$58.50$57.65--
$1200.00Jul 16$72.00$82.00$77.00$77.02 07/06$62.50–$78.00$77.00--
$1190.00Oct 16$14.00$23.20$18.60$21.90 07/07$16.55–$26.80$18.60--
$1190.00May 21$61.00$71.00$66.00$63.01 06/15$53.00–$68.00$63.01--
$1560.00Dec 17$252.00$262.00$257.00$251.40 06/25$244.00–$270.00$252.00--
$1180.00Jul 17$0.00$4.80$2.40$0.53 07/09$0.33–$5.10$0.53--
$1180.00Dec 18$30.20$40.00$35.10$54.90 05/22$28.05–$38.35$35.10--
$1180.00Jan 15$35.00$44.20$39.60$38.20 07/10$32.05–$41.40$38.20--
$1180.00Jun 17$64.00$73.00$68.50$70.10 07/08$53.50–$69.00$68.50--
$1180.00Dec 17$91.00$100.00$95.50$92.30 07/07$78.00–$95.50$92.30--
$1170.00Oct 16$11.70$20.80$16.25$20.60 07/08$14.00–$22.75$16.25--
$1580.00Jan 15$225.00$234.00$229.50$237.80 06/18$216.00–$274.20$229.50--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.60–$4.05$1.36--

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 260
Total Puts 224
Put/Call Ratio 0.86
Net Difference 36

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,665
Total Puts 1,468
Average Put/Call Ratio 0.59
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