Tour v340
GWW
GRAINGER W W INC
$1371.44 +0.03%
$1372.00 (+0.04%)🌙
as of 07/15 06:41 PM
(7/14 18:58) ◀
|
Wednesday, July 15, 2026 (6:41pm)
January 2026
|
▶ (7/16 18:33)
◀ 7/15 18:41 ▶

Option Volume

Detail
ℹ
Current (07/15) 216
Calls: 176 (81%)
Puts: 40 (19%)
Prior (07/14) 484
Calls: 260 (54%)
Puts: 224 (46%)
Current vs Prior -55.37%
Calls: -32.31% (Calls)
Puts: -82.14% (Puts)
Prior 7-Day Total 4,142
Calls: 2,698 (65%)
Puts: 1,444 (35%)
Prior 7-Day Average 591
Calls: 385 (65%)
Puts: 206 (35%)
Current vs Prior 7-Day Avg -63.50%
Calls: -54.34%
Puts: -80.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $1.29M
Calls: $1.09M (85%)
Puts: $198.0K (15%)
Prior (07/14) $2.50M
Calls: $1.40M (56%)
Puts: $1.09M (44%)
Current vs Prior -48.27%
Calls: -22.15%
Puts: -81.86%
Prior 7-Day Total $33.15M
Calls: $26.84M (81%)
Puts: $6.31M (19%)
Prior 7-Day Average $4.74M
Calls: $3.83M (81%)
Puts: $901.6K (19%)
Current vs Prior 7-Day Avg -72.73%
Calls: -71.48%
Puts: -78.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.23
Prior (07/14) 0.86
Current vs Prior -73.62%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -59.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 4,065
Calls: 3,015 (74%)
Puts: 1,050 (26%)
Prior (07/14) 2,802
Calls: 1,537 (55%)
Puts: 1,265 (45%)
Current vs Prior +45.07%
Prior 7-Day Total 15,554
Calls: 11,402 (73%)
Puts: 4,152 (27%)
Prior 7-Day Average 2,222
Calls: 1,628 (73%)
Puts: 593 (27%)
Current vs Prior 7-Day Avg +82.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.57% | 7.84%2.57% | 7.84%
Prior 2.83% | 8.30%2.83% | 8.30%
Current vs Prior -9.19% | -5.60%-9.19% | -5.60%
Prior 7-Day Avg 4.01% | 8.36%4.01% | 8.36%
Current vs 7-Day Avg -36.01% | -6.22%-36.01% | -6.22%
Prior 7-Day Eod 2.83% | 8.30%2.83% | 8.30%
Current vs 7-Day Eod -9.19% | -5.60%-9.19% | -5.60%
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 85% of dollar volume in calls ($1.09M) vs puts ($198.0K). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (176 calls vs 40 puts). P/C ratio dropping 74% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3.3%, best 2.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 17287.40294.80$291.102.5%21.00423
$1180.00Aug 21196.80203.60$200.203.4%20.92--
$1200.00Jul 17168.40175.00$171.703.8%21.00--
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. 6 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1080.00Jul 17287.40294.80$291.102.5%21.00423
$1200.00Jul 17168.40175.00$171.703.8%21.00--
$1300.00Jul 1768.2075.60$71.9010.3%10.95--
$1180.00Aug 21196.80203.60$200.203.4%20.92--
$1360.00Jul 1714.4022.70$18.5544.7%30.64123
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1712.9020.40$16.6545.0%10.6313

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 66, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Jul 170.003.20$1.60200.0%290.0920
$1460.00Jul 170.004.30$2.15200.0%100.08--
$1480.00Jul 170.004.80$2.40200.0%100.08--
$1360.00Jul 1714.4022.70$18.5544.7%30.64123
$1080.00Jul 17287.40294.80$291.102.5%21.00423
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Aug 2127.0033.70$30.3522.1%20.33--
$1330.00Aug 2129.0037.10$33.0524.5%20.36--
$1260.00Jul 170.004.80$2.40200.0%10.07--
$1380.00Jul 1712.9020.40$16.6545.0%10.6313

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 9.93, avg 5.42)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1400.00$1420.00Jul 17$1.83$18.17$1.839.93$1401.83
$1360.00$1400.00Jul 17$15.12$24.88$15.121.65$1375.12
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$1380.00$1260.00Jul 17$14.25$105.75$14.257.42$1365.75
$1330.00$1320.00Aug 21$2.70$7.30$2.702.70$1327.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 499.00, avg 101.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1300.00Jul 17$99.80$99.80$0.20499.00$1299.80
$1080.00$1200.00Jul 17$119.40$119.40$0.60199.00$1199.40
$1300.00$1360.00Jul 17$53.35$53.35$6.658.02$1353.35
$1360.00$1400.00Jul 17$15.12$15.12$24.880.61$1375.12
$1400.00$1420.00Jul 17$1.83$1.83$18.170.10$1401.83
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1330.00$1320.00Aug 21$2.70$2.70$7.300.37$1327.30
$1380.00$1260.00Jul 17$14.25$14.25$105.750.13$1365.75

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.29% of stock, avg 0.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1260.00Jul 17$1.60$2.40$4.00$1256.00$1424.00
$1460.00$1260.00Jul 17$2.15$2.40$4.55$1255.45$1464.55
$1480.00$1260.00Jul 17$2.40$2.40$4.80$1255.20$1484.80
$1400.00$1260.00Jul 17$3.43$2.40$5.83$1254.17$1405.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.15, avg credit $16.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1260/13801400/1420Jul 17$16.08$103.920.15$1363.92$1416.08

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-52.30, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1200.001:2Jul 17-$52.30$67.70
$1420.00$1460.001:2Jul 17-$2.70$37.30
$1460.00$1480.001:2Jul 17-$2.65$17.35
$1200.00$1300.001:2Jul 17$27.90$72.10
$1360.00$1400.001:2Jul 17$11.69$28.31
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1380.00$1260.001:2Jul 17$11.85$108.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.08%, avg 0.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Jul 17$1.050.192.1%0.08%2.16%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, 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 $1320.00 01-15 call last traded $145.51 on 07/09 (now $147.30/$154.20) — try a limit near $147.30. Also watch the $1340.00 01-15 call last traded $120.90 on 07/08 (now $135.30/$142.00) — try a limit near $135.30; the $1360.00 07-17 call last traded $31.44 on 07/10 (now $14.40/$22.70) — try a limit near $18.55. Most tradeable put: the $1210.00 01-15 put last traded $45.60 on 07/07 (now $42.00/$49.10) — try a limit near $45.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$49.00$57.80$53.40$56.00 07/09$39.85–$67.60$53.40--
$1370.00Jan 15$118.00$126.90$122.45$129.00 07/10$83.50–$136.60$122.45--
$1380.00Jul 17$3.00$11.30$7.15$24.43 07/10$7.15–$30.35$7.15--
$1380.00Aug 21$43.50$52.10$47.80$38.00 07/06$36.40–$61.65$43.50--
$1380.00Oct 16$73.50$82.00$77.75$70.70 07/08$51.10–$93.20$73.50--
$1380.00Dec 18$102.80$111.00$106.90$77.50 06/17$72.40–$121.85$102.80--
$1380.00Jan 15$112.60$121.00$116.80$123.70 07/10$78.90–$130.95$116.80--
$1380.00Mar 19$134.60$142.90$138.75$118.90 07/02$98.10–$153.75$134.60--
$1360.00Jul 17$14.40$22.70$18.55$31.44 07/10$16.25–$41.65$18.55123
$1360.00Aug 21$54.00$63.10$58.55$50.40 07/06$43.75–$73.70$54.00--
$1360.00Oct 16$84.40$93.00$88.70$71.30 07/08$58.85–$105.15$84.40--
$1360.00Dec 18$113.10$122.00$117.55$103.70 06/29$81.30–$133.60$113.10--
$1360.00Jan 15$123.80$131.00$127.40$134.60 07/10$87.00–$143.15$127.40--
$1360.00Mar 19$146.00$153.00$149.50$140.60 07/09$107.25–$164.80$146.00--
$1360.00May 21$164.00$174.00$169.00$127.25 06/12$124.00–$185.00$164.00--
$1360.00Dec 17$222.00$232.00$227.00$212.10 07/07$186.00–$242.00$222.00--
$1390.00Aug 21$39.00$47.10$43.05$33.80 07/06$32.50–$55.80$39.00--
$1350.00Aug 21$60.00$68.90$64.45$67.26 06/22$47.85–$79.95$64.45--
$1350.00Jan 15$130.70$136.30$133.50$142.40 07/10$92.40–$149.05$133.50--
$1400.00Jul 17$1.05$5.80$3.43$12.70 07/10$3.43–$21.30$3.43--
$1400.00Aug 21$34.10$43.00$38.55$40.10 07/09$28.20–$50.75$38.55--
$1400.00Oct 16$62.80$72.00$67.40$65.80 07/09$44.80–$82.30$65.80--
$1400.00Dec 18$92.00$101.00$96.50$83.85 07/02$64.60–$110.95$92.00--
$1400.00Jan 15$102.50$111.00$106.75$101.00 07/09$69.35–$119.95$102.50--
$1400.00Mar 19$125.10$132.90$129.00$121.30 06/30$89.40–$142.70$125.10--
$1400.00May 21$142.00$152.00$147.00$142.83 06/30$105.00–$162.00$142.83--
$1340.00Jul 17$30.00$36.70$33.35$41.60 07/10$22.70–$57.25$33.35--
$1340.00Aug 21$66.00$74.70$70.35$62.20 06/18$51.50–$86.80$66.00--
$1340.00Oct 16$95.80$105.00$100.40$93.30 07/06$68.55–$117.70$95.80--
$1340.00Dec 18$124.20$134.00$129.10$134.70 07/10$90.05–$145.45$129.10--
$1340.00Jan 15$135.30$142.00$138.65$120.90 07/08$97.50–$155.20$135.30121
$1340.00Mar 19$157.00$165.10$161.05$166.30 07/10$116.40–$176.45$161.05--
$1340.00Jun 17$183.00$193.00$188.00$176.70 07/01$150.00–$205.00$183.00--
$1410.00Aug 21$30.00$38.70$34.35$32.20 06/29$26.80–$45.75$32.20--
$1330.00Aug 21$73.00$81.00$77.00$69.30 06/18$57.00–$93.85$73.00--
$1330.00Jan 15$141.20$148.00$144.60$151.00 07/10$102.40–$161.20$144.60--
$1420.00Jul 17$0.00$3.20$1.60$7.57 07/10$1.60–$14.90$1.6020
$1420.00Oct 16$54.10$63.00$58.55$64.20 07/10$38.60–$71.85$58.55--
$1420.00Dec 18$82.20$91.00$86.60$75.25 07/02$57.70–$100.90$82.20--
$1420.00Jan 15$92.60$101.00$96.80$79.20 07/02$62.20–$109.50$92.60--
$1420.00Mar 19$113.80$123.00$118.40$89.90 06/09$81.40–$132.75$113.80--
$1420.00May 21$132.00$142.00$137.00$102.30 06/11$96.50–$151.00$132.00--
$1320.00Jul 17$48.50$55.20$51.85$47.30 07/07$31.60–$74.60$48.50--
$1320.00Oct 16$108.00$118.00$113.00$76.73 06/12$77.45–$130.95$108.00--
$1320.00Dec 18$137.20$146.00$141.60$117.70 06/24$99.80–$158.35$137.20--
$1320.00Jan 15$147.30$154.20$150.75$145.51 07/09$107.95–$167.25$147.30130
$1320.00Mar 19$170.00$177.10$173.55$164.00 07/09$126.50–$189.70$170.00--
$1430.00Aug 21$23.30$31.70$27.50$30.00 07/09$20.00–$36.80$27.50--
$1310.00Jan 15$154.00$159.80$156.90$133.90 07/08$112.30–$173.85$154.00--
$1440.00Jul 17$0.15$0.60$0.38$4.90 06/24$0.38–$9.95$0.38--
$1440.00Aug 21$20.40$28.30$24.35$27.10 07/09$19.05–$32.80$24.35--
$1440.00Oct 16$46.40$55.00$50.70$39.00 07/08$32.75–$62.65$46.40--
$1440.00Dec 18$73.30$82.00$77.65$72.40 06/29$51.40–$91.05$73.30--
$1440.00Jan 15$83.80$92.00$87.90$77.10 07/07$55.15–$99.95$83.80--
$1440.00Mar 19$105.60$112.00$108.80$89.10 06/24$74.25–$120.90$105.60--
$1300.00Jul 17$68.20$75.60$71.90$57.90 07/02$42.20–$93.65$68.20--
$1300.00Aug 21$93.00$102.40$97.70$100.00 07/09$73.05–$116.55$97.70--
$1300.00Oct 16$121.20$130.10$125.65$79.70 06/05$88.25–$145.05$121.20--
$1300.00Dec 18$150.00$155.70$152.85$156.60 07/10$110.65–$171.75$152.85--
$1300.00Jan 15$160.00$167.70$163.85$173.50 07/10$117.80–$181.35$163.85--
$1300.00Mar 19$182.00$189.60$185.80$165.06 07/08$137.15–$203.45$182.00--
$1300.00May 21$200.00$210.00$205.00$177.00 06/10$155.00–$222.00$200.00--
$1450.00Aug 21$16.60$25.60$21.10$23.20 07/09$16.65–$28.95$21.10--
$1450.00Dec 17$174.00$184.00$179.00$165.00 06/26$145.50–$193.00$174.00--
$1290.00Jan 15$167.00$174.20$170.60$156.40 07/07$124.50–$187.45$167.00--
$1460.00Jul 17$0.00$4.30$2.15$1.95 07/10$2.15–$6.00$1.95--
$1460.00Aug 21$14.80$21.90$18.35$21.30 07/09$15.85–$25.75$18.35--
$1460.00Oct 16$39.10$47.00$43.05$42.20 06/25$28.15–$53.10$42.20--
$1460.00Dec 18$65.10$74.00$69.55$64.40 06/29$45.50–$82.15$65.10--
$1460.00Jan 15$75.40$84.00$79.70$74.40 07/01$49.10–$90.55$75.40--
$1460.00Mar 19$96.50$103.00$99.75$102.00 07/10$67.50–$113.90$99.75--
$1460.00May 21$113.00$123.00$118.00$83.56 06/15$80.50–$131.00$113.00--
$1280.00Jul 17$88.10$95.40$91.75$70.30 07/02$55.20–$113.05$88.10--
$1280.00Oct 16$135.20$145.00$140.10$64.60 05/29$99.60–$159.35$135.20--
$1280.00Jan 15$173.00$180.90$176.95$164.90 07/07$130.45–$194.45$173.00--
$1270.00Aug 21$116.80$125.00$120.90$104.95 07/01$91.60–$140.70$116.80--
$1270.00Oct 16$142.00$151.70$146.85$95.80 06/05$105.80–$166.80$142.00--
$1270.00Jan 15$180.00$187.60$183.80$171.30 07/07$135.95–$201.45$180.00--
$1270.00May 21$219.00$229.00$224.00$132.83 06/01$172.00–$242.00$219.00--
$1480.00Jul 17$0.00$4.80$2.40$1.04 07/10$0.78–$5.03$1.04--
$1480.00Aug 21$10.50$18.70$14.60$17.00 07/09$11.75–$20.10$14.60--
$1480.00Oct 16$32.30$41.00$36.65$40.44 07/10$23.10–$46.95$36.65--
$1480.00Dec 18$58.00$67.00$62.50$57.50 06/29$39.75–$74.00$58.00--
$1480.00Jan 15$67.40$76.00$71.70$39.70 06/03$43.80–$82.05$67.40--
$1480.00Mar 19$88.00$95.90$91.95$88.80 07/09$61.10–$102.90$88.80--
$1260.00Jul 17$107.90$115.20$111.55$112.20 06/25$69.90–$132.60$111.55--
$1260.00Aug 21$124.80$133.20$129.00$112.40 07/01$99.00–$148.95$124.80--
$1260.00Oct 16$150.00$159.60$154.80$142.40 06/26$111.75–$174.50$150.00--
$1260.00Dec 18$177.00$185.80$181.40$173.20 06/30$133.65–$199.60$177.00--
$1260.00Jan 15$187.00$194.50$190.75$172.20 06/22$141.95–$208.50$187.00--
$1250.00Oct 16$157.00$166.60$161.80$160.25 07/09$118.45–$181.75$160.25--
$1500.00Jul 17$0.00$4.80$2.40$1.30 07/06$1.20–$5.03$1.30--
$1500.00Aug 21$6.00$13.90$9.95$12.60 07/09$9.50–$15.85$9.95--
$1500.00Oct 16$27.60$35.00$31.30$22.20 06/17$20.75–$38.85$27.60--
$1500.00Dec 18$51.20$60.00$55.60$46.50 07/08$35.30–$66.20$51.20--
$1500.00Jan 15$59.70$68.20$63.95$60.20 07/09$38.70–$74.00$60.20--
$1500.00Mar 19$80.10$88.00$84.05$79.10 07/09$55.25–$94.45$80.10--
$1240.00Jul 17$127.50$136.00$131.75$105.00 07/08$85.80–$153.25$127.50--
$1580.00May 21$68.00$77.00$72.50--$72.50–$72.50—$68.0061
$1600.00May 21$61.00$70.00$65.50--$65.50–$65.50—$61.001.5K
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Aug 21$45.10$53.50$49.30$65.90 06/22$42.80–$79.70$49.30--
$1380.00Jul 17$12.90$20.40$16.65$22.20 07/10$15.05–$76.55$16.6513
$1380.00Aug 21$50.00$58.20$54.10$67.00 07/01$46.85–$86.85$54.10--
$1380.00Oct 16$71.70$80.50$76.10$76.70 07/10$68.85–$107.90$76.10--
$1380.00Dec 18$93.70$102.00$97.85$96.39 07/10$89.60–$121.30$96.39--
$1380.00Jan 15$100.10$108.00$104.05$113.30 06/16$94.20–$124.45$104.05--
$1380.00Mar 19$115.00$123.00$119.00$109.30 06/30$107.60–$135.50$115.00--
$1360.00Jul 17$4.10$11.30$7.70$14.20 07/10$7.10–$61.50$7.70--
$1360.00Aug 21$41.00$49.00$45.00$58.61 07/01$38.90–$74.65$45.00--
$1360.00Oct 16$62.30$71.20$66.75$73.35 07/06$60.50–$95.00$66.75--
$1360.00Dec 18$84.40$93.00$88.70$89.20 06/29$80.65–$109.90$88.70--
$1360.00Mar 19$106.00$114.10$110.05$111.20 07/09$98.80–$124.45$110.05--
$1360.00May 21$117.00$126.60$121.80$136.00 06/11$109.05–$133.50$121.80--
$1350.00Aug 21$36.00$44.90$40.45$50.00 07/07$35.60–$68.80$40.45--
$1400.00Jul 17$27.80$35.40$31.60$40.00 07/10$23.15–$93.90$31.60--
$1400.00Oct 16$81.80$91.00$86.40$100.20 06/18$78.00–$121.10$86.40--
$1400.00Dec 18$103.50$112.00$107.75$108.60 06/29$99.55–$133.35$107.75--
$1400.00Mar 19$123.90$132.30$128.10$142.40 06/23$116.65–$147.30$128.10--
$1340.00Jul 17$0.85$7.00$3.93$23.60 07/02$3.93–$48.45$3.93--
$1340.00Aug 21$34.00$41.10$37.55$49.65 07/01$32.15–$63.05$37.55--
$1340.00Oct 16$54.00$62.60$58.30$64.60 07/06$52.95–$83.40$58.30--
$1340.00Dec 18$76.50$85.00$80.75$77.90 06/25$72.35–$98.70$77.90--
$1340.00Mar 19$97.00$105.60$101.30$102.50 07/09$90.60–$113.55$101.30--
$1340.00May 21$109.00$118.00$113.50$121.50 06/12$101.05–$124.00$113.50--
$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$29.00$37.10$33.05$35.14 07/10$29.10–$58.30$33.05--
$1330.00Jan 15$79.50$86.00$82.75$104.50 06/05$74.25–$96.35$82.75--
$1420.00Jul 17$46.40$53.80$50.10$77.90 07/02$36.10–$111.40$50.10--
$1420.00Oct 16$93.60$101.70$97.65$99.00 06/26$88.20–$134.45$97.65--
$1420.00Jan 15$120.30$128.00$124.15$139.20 06/17$114.00–$148.95$124.15--
$1420.00Mar 19$134.30$142.00$138.15$142.40 06/24$126.70–$159.35$138.15--
$1320.00Jul 17$0.05$6.90$3.48$5.00 07/10$2.90–$37.65$3.48--
$1320.00Aug 21$27.00$33.70$30.35$31.94 07/10$26.60–$53.25$30.35--
$1320.00Oct 16$46.20$55.20$50.70$82.10 06/08$46.25–$72.65$50.70--
$1320.00Dec 18$69.00$76.80$72.90$76.60 06/18$64.60–$88.60$72.90--
$1320.00Mar 19$90.00$97.80$93.90$96.40 07/02$83.20–$104.05$93.90--
$1440.00Oct 16$105.50$113.70$109.60$129.80 06/18$100.05–$148.90$109.60--
$1440.00Jan 15$131.90$139.00$135.45$137.00 06/18$124.90–$162.35$135.45--
$1440.00Mar 19$144.30$153.00$148.65$154.90 06/24$137.55–$172.45$148.65--
$1440.00Dec 17$186.00$196.00$191.00$197.60 06/23$175.50–$201.50$191.00--
$1300.00Jul 17$0.50$1.90$1.20$2.75 07/10$1.20–$28.20$1.20--
$1300.00Aug 21$20.00$28.10$24.05$34.39 07/06$21.80–$44.55$24.05--
$1300.00Oct 16$39.70$48.20$43.95$45.00 07/10$40.30–$63.35$43.95--
$1300.00Dec 18$62.00$69.90$65.95$68.60 06/18$57.85–$79.40$65.95--
$1300.00Mar 19$83.00$90.30$86.65$115.20 05/14$74.75–$94.50$86.65--
$1450.00Dec 17$191.00$201.00$196.00$199.60 06/24$181.35–$206.00$196.00--
$1290.00Aug 21$17.00$25.40$21.20$31.33 07/06$19.75–$40.55$21.20--
$1460.00Oct 16$118.10$126.00$122.05$221.40 05/22$111.95–$164.60$122.05--
$1460.00Dec 18$136.80$145.00$140.90$173.10 06/11$131.05–$175.15$140.90--
$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$15.00$21.80$18.40$29.30 06/22$17.80–$35.65$18.40--
$1280.00Oct 16$34.00$42.10$38.05$46.00 07/07$35.95–$54.50$38.05--
$1270.00Aug 21$13.00$21.40$17.20$20.29 07/09$16.45–$33.35$17.20--
$1270.00Oct 16$31.10$39.40$35.25$45.90 06/10$32.90–$50.60$35.25--
$1480.00Dec 18$149.40$158.00$153.70$155.10 06/22$143.05–$190.10$153.70--
$1480.00Mar 19$167.70$175.00$171.35$180.60 07/07$160.70–$200.30$171.35--
$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$11.00$19.50$15.25$18.34 07/09$14.15–$29.80$15.25--
$1260.00Oct 16$28.90$36.90$32.90$50.10 06/09$31.05–$47.10$32.90--
$1260.00Dec 18$49.00$57.10$53.05$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$26.00$34.40$30.20$27.90 06/30$28.55–$43.65$27.90--
$1500.00Dec 18$162.80$171.00$166.90$221.30 06/04$155.85–$206.00$166.90--
$1500.00Dec 17$217.00$227.00$222.00$226.00 06/24$208.45–$239.00$222.00--
$1240.00Jul 17$0.00$1.40$0.70$0.95 07/10$0.70–$11.20$0.70--
$1240.00Aug 21$8.00$15.30$11.65$24.40 06/23$11.65–$23.75$11.65--
$1240.00Oct 16$24.00$32.00$28.00$29.90 06/29$26.45–$40.45$28.00--
$1240.00Jan 15$49.10$56.90$53.00$82.80 05/22$45.30–$58.75$53.00--
$1240.00Dec 17$108.00$118.00$113.00$109.00 07/07$94.50–$113.00$109.00--
$1230.00Jan 15$47.00$54.00$50.50$78.60 05/22$42.55–$54.95$50.50--
$1220.00Jul 17$0.00$0.75$0.38$1.55 07/06$0.38–$7.50$0.38--
$1220.00Aug 21$5.00$12.80$8.90$13.40 07/07$8.90–$20.15$8.90--
$1220.00Oct 16$19.10$28.20$23.65$28.70 06/24$22.35–$34.60$23.65--
$1220.00Dec 18$38.00$46.50$42.25$41.80 07/10$35.90–$49.10$41.80--
$1220.00Mar 19$58.00$67.30$62.65$59.44 06/17$49.80–$64.10$59.44--
$1210.00Aug 21$4.00$11.60$7.80$13.45 07/07$7.80–$17.60$7.80--
$1210.00Oct 16$18.00$26.50$22.25$24.80 06/26$20.00–$32.15$22.25--
$1210.00Jan 15$42.00$49.10$45.55$45.60 07/07$37.65–$48.90$45.551
$1200.00Jul 17$0.00$1.60$0.80$1.00 07/08$0.40–$5.80$0.80--
$1200.00Aug 21$4.30$10.70$7.50$10.25 07/09$7.20–$15.75$7.50--
$1200.00Oct 16$16.20$24.70$20.45$22.70 07/09$18.40–$29.05$20.45--
$1200.00Dec 18$34.00$41.50$37.75$39.00 06/17$32.30–$43.45$37.75--
$1200.00Mar 19$53.00$61.60$57.30$64.80 06/03$44.70–$58.50$57.30--
$1200.00Jul 16$72.00$82.00$77.00$77.02 07/06$62.50–$78.00$77.00--
$1190.00Oct 16$14.00$23.30$18.65$21.90 07/07$16.55–$26.80$18.65--
$1190.00May 21$61.00$71.00$66.00$63.01 06/15$53.00–$68.00$63.01--
$1560.00Dec 17$253.00$263.00$258.00$251.40 06/25$244.00–$270.00$253.00--
$1180.00Jul 17$0.00$1.40$0.70$0.53 07/09$0.33–$4.25$0.53--
$1180.00Dec 18$30.00$37.80$33.90$54.90 05/22$28.05–$38.30$33.90--
$1180.00Jan 15$35.00$43.00$39.00$38.20 07/10$32.05–$41.20$38.20--
$1180.00Jun 17$63.10$73.00$68.05$70.10 07/08$53.50–$69.00$68.05--
$1180.00Dec 17$91.00$101.00$96.00$92.30 07/07$78.00–$96.00$92.30--
$1170.00Oct 16$12.00$20.60$16.30$20.60 07/08$14.00–$22.75$16.30--
$1580.00Jan 15$227.00$233.70$230.35$237.80 06/18$216.00–$274.20$230.35--
$1160.00Jul 17$0.00$0.35$0.18$1.36 06/26$0.18–$4.05$0.18--
$1160.00Jan 15$32.10$37.80$34.95--$34.95–$34.95—$32.1029
$1050.00Dec 17$64.30$66.40$65.35--$65.35–$65.35—$64.30217

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 176
Total Puts 40
Put/Call Ratio 0.23
Net Difference 136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,698
Total Puts 1,444
Average Put/Call Ratio 0.56
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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