Tour v344
GWW
GRAINGER W W INC
$1402.03 +2.23%
(7/15 18:41) ◀
|
Thursday, July 16, 2026 (6:33pm)
January 2026
|
▶ (7/17 18:37)
◀ 7/16 18:33 ▶

Option Volume

Detail
ℹ
Current (07/16) 499
Calls: 206 (41%)
Puts: 293 (59%)
Prior (07/15) 216
Calls: 176 (81%)
Puts: 40 (19%)
Current vs Prior +131.02%
Calls: +17.05% (Calls)
Puts: +632.50% (Puts)
Prior 7-Day Total 4,046
Calls: 2,696 (67%)
Puts: 1,350 (33%)
Prior 7-Day Average 578
Calls: 385 (67%)
Puts: 192 (33%)
Current vs Prior 7-Day Avg -13.67%
Calls: -46.51%
Puts: +51.93%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $2.61M
Calls: $1.92M (74%)
Puts: $691.0K (26%)
Prior (07/15) $1.29M
Calls: $1.09M (85%)
Puts: $198.0K (15%)
Current vs Prior +102.47%
Calls: +75.94%
Puts: +249.01%
Prior 7-Day Total $31.70M
Calls: $25.78M (81%)
Puts: $5.92M (19%)
Prior 7-Day Average $4.53M
Calls: $3.68M (81%)
Puts: $845.5K (19%)
Current vs Prior 7-Day Avg -42.26%
Calls: -47.76%
Puts: -18.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.42
Prior (07/15) 0.23
Current vs Prior +525.83%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +192.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 1,582
Calls: 1,048 (66%)
Puts: 534 (34%)
Prior (07/15) 4,065
Calls: 3,015 (74%)
Puts: 1,050 (26%)
Current vs Prior -61.08%
Prior 7-Day Total 18,439
Calls: 13,844 (75%)
Puts: 4,595 (25%)
Prior 7-Day Average 2,634
Calls: 1,977 (75%)
Puts: 656 (25%)
Current vs Prior 7-Day Avg -39.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.15% | 7.78%2.15% | 7.78%
Prior 2.57% | 7.84%2.57% | 7.84%
Current vs Prior -16.22% | -0.73%-16.21% | -0.73%
Prior 7-Day Avg 3.73% | 8.29%3.73% | 8.29%
Current vs 7-Day Avg -42.39% | -6.14%-42.39% | -6.13%
Prior 7-Day Eod 2.57% | 7.84%2.57% | 7.84%
Current vs 7-Day Eod -16.22% | -0.73%-16.21% | -0.73%
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

Moderately bullish flow with 74% call dollar volume ($1.92M). Massive premium surge with dollar volume up 102% vs prior. Unusually high activity with volume up 131% vs prior - elevated interest. Bearish P/C ratio of 1.42 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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 0.66, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1719.2025.90$22.5529.7%10.79--
$1400.00Jul 175.0012.00$8.5082.4%120.5285
$1400.00Aug 2150.6057.70$54.1513.1%10.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Jul 1718.3025.00$21.6530.9%90.80--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 298, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Jul 170.004.30$2.15200.0%380.1019
$1480.00Aug 2118.6026.00$22.3033.2%130.2916
$1400.00Jul 175.0012.00$8.5082.4%120.5285
$1500.00Aug 2113.6020.60$17.1040.9%100.2442
$1580.00Aug 212.457.80$5.13104.3%100.09--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 170.406.70$3.55177.5%400.2214
$1200.00Aug 211.209.50$5.35155.1%250.07--
$1220.00Aug 214.709.10$6.9063.8%250.09--
$1300.00Jul 170.050.80$0.43174.4%200.0238
$1340.00Jul 170.056.60$3.33196.7%190.1226

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 67.5%, max 159.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1420.00Jul 17Aug 2132.3%30.7%5.0%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1340.00Jul 17Aug 2177.2%29.8%159.0%2252
$1360.00Jul 17Aug 2140.7%29.4%38.5%16199

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 132.33, avg 15.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1460.00Jul 17$0.43$39.57$0.4392.02$1420.43
$1580.00$1600.00Aug 21$0.98$19.02$0.9819.41$1580.98
$1560.00$1580.00Aug 21$1.92$18.08$1.929.42$1561.92
$1500.00$1560.00Aug 21$10.05$49.95$10.054.97$1510.05
$1480.00$1500.00Aug 21$5.20$14.80$5.202.85$1485.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1320.00Jul 17$0.15$19.85$0.15132.33$1339.85
$1220.00$1200.00Aug 21$1.55$18.45$1.5511.90$1218.45
$1270.00$1220.00Aug 21$5.20$44.80$5.208.62$1264.80
$1380.00$1360.00Jul 17$2.62$17.38$2.626.63$1377.38
$1320.00$1300.00Jul 17$2.75$17.25$2.756.27$1317.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 2.42, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1400.00Jul 17$14.05$14.05$5.952.36$1394.05
$1400.00$1410.00Aug 21$4.85$4.85$5.150.94$1404.85
$1410.00$1420.00Aug 21$4.85$4.85$5.150.94$1414.85
$1420.00$1480.00Aug 21$22.15$22.15$37.850.59$1442.15
$1400.00$1420.00Jul 17$5.92$5.92$14.080.42$1405.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1420.00$1400.00Jul 17$14.15$14.15$5.852.42$1405.85
$1360.00$1350.00Aug 21$5.00$5.00$5.001.00$1355.00
$1400.00$1390.00Aug 21$4.25$4.25$5.750.74$1395.75
$1390.00$1360.00Aug 21$12.20$12.20$17.800.69$1377.80
$1340.00$1290.00Aug 21$11.70$11.70$38.300.31$1328.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $37.21, cheapest $23.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1420.00Jul 17Aug 21$41.8732.3%30.7%
$1400.00Jul 17Aug 21$45.6528.3%28.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1340.00Jul 17Aug 21$23.5277.2%29.8%
$1360.00Jul 17Aug 21$32.5740.7%29.4%
$1400.00Jul 17Aug 21$42.4528.3%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.14% of stock, avg 3.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1400.00Jul 17$8.50$7.50$16.00$1384.00$1416.001.14%
$1420.00Jul 17$2.58$21.65$24.23$1395.77$1444.231.73%
$1380.00Jul 17$22.55$3.55$26.10$1353.90$1406.101.86%
$1400.00Aug 21$54.15$49.95$104.10$1295.90$1504.107.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.22% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1460.00$1360.00Jul 17$2.15$0.93$3.08$1356.92$1463.08
$1420.00$1360.00Jul 17$2.58$0.93$3.51$1356.49$1423.51
$1460.00$1320.00Jul 17$2.15$3.18$5.33$1314.67$1465.33
$1460.00$1340.00Jul 17$2.15$3.33$5.48$1334.52$1465.48
$1420.00$1320.00Jul 17$2.58$3.18$5.76$1314.24$1425.76
$1460.00$1380.00Jul 17$2.15$3.55$5.70$1374.30$1465.70
$1420.00$1340.00Jul 17$2.58$3.33$5.91$1334.09$1425.91
$1420.00$1380.00Jul 17$2.58$3.55$6.13$1373.87$1426.13
$1460.00$1400.00Jul 17$2.15$7.50$9.65$1390.35$1469.65
$1420.00$1400.00Jul 17$2.58$7.50$10.08$1389.92$1430.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 65.67, avg credit $12.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1350/13601400/1410Aug 21$9.85$0.1565.67$1350.15$1409.85
1350/13601410/1420Aug 21$9.85$0.1565.67$1350.15$1419.85
1390/14001410/1420Aug 21$9.10$0.9010.11$1390.90$1419.10
1300/13201380/1400Jul 17$16.80$3.205.25$1303.20$1396.80
1320/13401380/1400Jul 17$14.20$5.802.45$1325.80$1394.20
1340/13501400/1410Aug 21$6.50$3.501.86$1343.50$1406.50
1340/13501410/1420Aug 21$6.50$3.501.86$1343.50$1416.50
1360/13901480/1500Aug 21$17.40$12.601.38$1372.60$1497.40
1360/13901420/1480Aug 21$34.35$25.651.34$1355.65$1454.35
1360/13901400/1410Aug 21$17.05$12.951.32$1372.95$1417.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 20.28, cheapest $0.94)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1560.00$1580.00$1600.00Aug 21$0.94$19.0620.28
$1380.00$1400.00$1420.00Jul 17$8.13$11.871.46
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Jul 17$1.33$18.6714.04
$1340.00$1360.00$1380.00Jul 17$5.02$14.982.98
$1340.00$1350.00$1360.00Aug 21$3.35$6.651.99
$1380.00$1400.00$1420.00Jul 17$10.20$9.800.96

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1480.001:2Aug 21-$0.15$59.85
$1420.00$1460.001:2Jul 17-$1.72$38.28
$1580.00$1600.001:2Aug 21-$3.17$16.83
$1560.00$1580.001:2Aug 21-$3.21$16.79
$1480.00$1500.001:2Aug 21-$11.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1270.00$1220.001:2Aug 21-$1.70$48.30
$1340.00$1290.001:2Aug 21-$3.45$46.55
$1340.00$1320.001:2Jul 17-$3.03$16.97
$1220.00$1200.001:2Aug 21-$3.80$16.20
$1360.00$1340.001:2Jul 17-$5.73$14.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.26%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1410.00Aug 21$45.700.490.6%3.26%3.83%3--
$1420.00Aug 21$40.900.461.3%2.92%4.20%2--
$1480.00Aug 21$18.600.295.6%1.33%6.89%1316
$1500.00Aug 21$13.600.247.0%0.97%7.96%1042
$1560.00Aug 21$3.500.1211.3%0.25%11.52%1--
$1580.00Aug 21$2.450.0912.7%0.17%12.87%10--
$1600.00Aug 21$1.100.0714.1%0.08%14.20%10--

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 12-18 call last traded $117.70 on 06/24 (now $158.00/$167.10) — try a limit near $158.00. Also watch the $1480.00 08-21 call last traded $17.00 on 07/09 (now $18.60/$26.00) — try a limit near $18.60; the $1500.00 08-21 call last traded $12.60 on 07/09 (now $13.60/$20.60) — try a limit near $13.60. Most tradeable put: the $1350.00 08-21 put last traded $50.00 on 07/07 (now $26.00/$31.00) — try a limit near $28.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Jul 17$5.00$12.00$8.50$12.70 07/10$3.43–$21.30$8.5085
$1400.00Aug 21$50.60$57.70$54.15$40.10 07/09$28.20–$54.15$50.60--
$1400.00Oct 16$79.40$89.00$84.20$65.80 07/09$44.80–$84.20$79.40--
$1400.00Dec 18$109.70$118.00$113.85$83.85 07/02$64.60–$113.85$109.70--
$1400.00Jan 15$119.00$128.70$123.85$101.00 07/09$69.35–$123.85$119.00--
$1400.00Mar 19$142.10$151.70$146.90$121.30 06/30$89.40–$146.90$142.10--
$1400.00May 21$161.00$171.00$166.00$142.83 06/30$105.00–$166.00$161.00--
$1410.00Aug 21$45.70$52.90$49.30$32.20 06/29$26.80–$49.30$45.70--
$1390.00Aug 21$56.20$63.00$59.60$33.80 07/06$32.50–$59.60$56.20--
$1420.00Jul 17$0.05$5.10$2.58$7.57 07/10$1.60–$14.90$2.58--
$1420.00Oct 16$68.10$78.00$73.05$64.20 07/10$38.60–$73.05$68.10--
$1420.00Dec 18$98.90$107.00$102.95$75.25 07/02$57.70–$102.95$98.90--
$1420.00Jan 15$108.10$117.70$112.90$79.20 07/02$62.20–$112.90$108.10--
$1420.00Mar 19$131.30$141.00$136.15$89.90 06/09$81.40–$136.15$131.30--
$1420.00May 21$150.00$160.00$155.00$102.30 06/11$96.50–$155.00$150.00--
$1380.00Jul 17$19.20$25.90$22.55$24.43 07/10$7.15–$30.35$22.55--
$1380.00Aug 21$62.00$69.00$65.50$38.00 07/06$36.40–$65.50$62.00--
$1380.00Oct 16$90.00$100.00$95.00$70.70 07/08$51.10–$95.00$90.00--
$1380.00Dec 18$120.80$130.00$125.40$77.50 06/17$72.40–$125.40$120.80--
$1380.00Jan 15$131.00$140.00$135.50$123.70 07/10$78.90–$135.50$131.00--
$1380.00Mar 19$154.00$162.90$158.45$118.90 07/02$98.10–$158.45$154.00--
$1430.00Aug 21$36.20$44.00$40.10$30.00 07/09$20.00–$40.10$36.20--
$1370.00Aug 21$68.00$74.60$71.30$56.00 07/09$39.85–$71.30$68.00--
$1370.00Jan 15$137.00$146.00$141.50$129.00 07/10$83.50–$141.50$137.00--
$1440.00Jul 17$0.15$7.40$3.78$4.90 06/24$0.38–$9.95$3.78--
$1440.00Aug 21$32.00$40.00$36.00$27.10 07/09$19.05–$36.00$32.00--
$1440.00Oct 16$58.40$68.00$63.20$39.00 07/08$32.75–$63.20$58.40--
$1440.00Dec 18$88.80$97.00$92.90$72.40 06/29$51.40–$92.90$88.80--
$1440.00Jan 15$98.00$107.50$102.75$77.10 07/07$55.15–$102.75$98.00--
$1440.00Mar 19$121.00$129.00$125.00$89.10 06/24$74.25–$125.00$121.00--
$1360.00Jul 17$39.10$45.30$42.20$31.44 07/10$16.25–$42.20$39.10--
$1360.00Aug 21$74.30$82.10$78.20$50.40 07/06$43.75–$78.20$74.30--
$1360.00Oct 16$102.00$110.60$106.30$71.30 07/08$58.85–$106.30$102.00--
$1360.00Dec 18$132.60$142.00$137.30$103.70 06/29$81.30–$137.30$132.60--
$1360.00Jan 15$143.00$152.00$147.50$134.60 07/10$87.00–$147.50$143.00--
$1360.00Mar 19$165.00$174.70$169.85$140.60 07/09$107.25–$169.85$165.00--
$1360.00May 21$184.00$194.00$189.00$127.25 06/12$124.00–$189.00$184.00--
$1360.00Dec 17$243.00$253.00$248.00$212.10 07/07$186.00–$248.00$243.00--
$1450.00Aug 21$28.00$36.00$32.00$23.20 07/09$16.65–$32.00$28.00--
$1450.00Dec 17$193.00$203.00$198.00$165.00 06/26$145.50–$198.00$193.00--
$1350.00Aug 21$80.90$87.40$84.15$67.26 06/22$47.85–$84.15$80.90--
$1350.00Jan 15$149.00$158.20$153.60$142.40 07/10$92.40–$153.60$149.00--
$1460.00Jul 17$0.00$4.30$2.15$1.95 07/10$2.15–$6.00$1.9519
$1460.00Aug 21$25.20$33.00$29.10$21.30 07/09$15.85–$29.10$25.20--
$1460.00Oct 16$50.00$59.90$54.95$42.20 06/25$28.15–$54.95$50.00--
$1460.00Dec 18$79.40$88.00$83.70$64.40 06/29$45.50–$83.70$79.40--
$1460.00Jan 15$89.00$97.80$93.40$74.40 07/01$49.10–$93.40$89.00--
$1460.00Mar 19$111.50$119.00$115.25$102.00 07/10$67.50–$115.25$111.50--
$1460.00May 21$130.00$140.00$135.00$83.56 06/15$80.50–$135.00$130.00--
$1340.00Jul 17$58.70$65.80$62.25$41.60 07/10$22.70–$62.25$58.70--
$1340.00Aug 21$87.70$94.60$91.15$62.20 06/18$51.50–$91.15$87.70--
$1340.00Oct 16$115.60$125.00$120.30$93.30 07/06$68.55–$120.30$115.60--
$1340.00Dec 18$144.80$154.00$149.40$134.70 07/10$90.05–$149.40$144.80--
$1340.00Jan 15$155.10$162.40$158.75$120.90 07/08$97.50–$158.75$155.10--
$1340.00Mar 19$178.00$186.80$182.40$166.30 07/10$116.40–$182.40$178.00--
$1340.00Jun 17$204.00$214.00$209.00$176.70 07/01$150.00–$209.00$204.00--
$1330.00Aug 21$94.90$100.90$97.90$69.30 06/18$57.00–$97.90$94.90--
$1330.00Jan 15$162.00$168.80$165.40$151.00 07/10$102.40–$165.40$162.00--
$1480.00Jul 17$0.00$4.80$2.40$1.04 07/10$0.78–$5.03$1.04--
$1480.00Aug 21$18.60$26.00$22.30$17.00 07/09$11.75–$22.30$18.6016
$1480.00Oct 16$42.00$51.90$46.95$40.44 07/10$23.10–$46.95$42.00--
$1480.00Dec 18$70.70$80.00$75.35$57.50 06/29$39.75–$75.35$70.70--
$1480.00Jan 15$80.00$88.70$84.35$39.70 06/03$44.45–$84.35$80.00--
$1480.00Mar 19$102.10$109.70$105.90$88.80 07/09$61.10–$105.90$102.10--
$1320.00Jul 17$78.70$84.00$81.35$47.30 07/07$31.60–$81.35$78.70--
$1320.00Oct 16$129.10$139.00$134.05$76.73 06/12$77.45–$134.05$129.10--
$1320.00Dec 18$158.00$167.10$162.55$117.70 06/24$99.80–$162.55$158.0027
$1320.00Jan 15$168.00$175.30$171.65$145.51 07/09$107.95–$171.65$168.00--
$1320.00Mar 19$191.00$199.40$195.20$164.00 07/09$126.50–$195.20$191.00--
$1310.00Jan 15$175.00$184.10$179.55$133.90 07/08$112.30–$179.55$175.00--
$1500.00Jul 17$0.00$4.80$2.40$1.30 07/06$1.20–$5.03$1.30--
$1500.00Aug 21$13.60$20.60$17.10$12.60 07/09$9.50–$17.10$13.6042
$1500.00Oct 16$35.00$44.90$39.95$22.20 06/17$20.75–$39.95$35.00--
$1500.00Dec 18$62.80$72.00$67.40$46.50 07/08$35.30–$67.40$62.80--
$1500.00Jan 15$72.00$80.20$76.10$60.20 07/09$38.70–$76.10$72.00--
$1500.00Mar 19$93.40$102.00$97.70$79.10 07/09$55.25–$97.70$93.40--
$1300.00Jul 17$98.70$106.10$102.40$57.90 07/02$42.20–$102.40$98.70--
$1300.00Aug 21$117.70$125.50$121.60$100.00 07/09$73.05–$121.60$117.70--
$1300.00Oct 16$143.50$153.00$148.25$79.70 06/05$88.25–$148.25$143.50--
$1300.00Dec 18$171.20$181.00$176.10$156.60 07/10$110.65–$176.10$171.20--
$1300.00Jan 15$182.00$190.90$186.45$173.50 07/10$117.80–$186.45$182.00--
$1300.00Mar 19$204.00$212.40$208.20$165.06 07/08$137.15–$208.20$204.00--
$1300.00May 21$222.00$232.00$227.00$177.00 06/10$155.00–$227.00$222.00--
$1290.00Jan 15$189.00$197.90$193.45$156.40 07/07$124.50–$193.45$189.00--
$1280.00Jul 17$118.60$125.40$122.00$70.30 07/02$55.20–$122.00$118.60--
$1280.00Oct 16$158.20$167.80$163.00$64.60 05/29$99.60–$163.00$158.20--
$1280.00Jan 15$196.00$204.80$200.40$164.90 07/07$130.45–$200.40$196.00--
$1270.00Aug 21$142.00$150.70$146.35$104.95 07/01$91.60–$146.35$142.00--
$1270.00Oct 16$166.10$174.20$170.15$95.80 06/05$105.80–$170.15$166.10--
$1270.00Jan 15$203.00$212.30$207.65$171.30 07/07$135.95–$207.65$203.00--
$1270.00May 21$242.00$252.00$247.00$132.83 06/01$172.00–$247.00$242.00--
$1540.00May 21$94.00$103.00$98.50--$98.50–$98.50—$94.001
$1260.00Jul 17$138.50$145.30$141.90$112.20 06/25$69.90–$141.90$138.50--
$1260.00Aug 21$151.00$159.30$155.15$112.40 07/01$99.00–$155.15$151.00--
$1260.00Oct 16$174.00$180.80$177.40$142.40 06/26$111.75–$177.40$174.00--
$1260.00Dec 18$200.00$209.30$204.65$173.20 06/30$133.65–$204.65$200.00--
$1260.00Jan 15$210.30$219.20$214.75$172.20 06/22$141.95–$214.75$210.30--
$1250.00Oct 16$182.00$189.70$185.85$160.25 07/09$118.45–$185.85$182.00--
$1240.00Jul 17$158.70$165.70$162.20$105.00 07/08$85.80–$162.20$158.70--
$1600.00Mar 19$57.50$65.00$61.25--$61.25–$61.25—$57.5060
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Jul 17$4.00$11.00$7.50$40.00 07/10$7.50–$93.90$7.5071
$1400.00Oct 16$66.40$75.70$71.05$100.20 06/18$71.05–$121.10$71.05--
$1400.00Dec 18$88.90$98.00$93.45$108.60 06/29$93.45–$133.35$93.45--
$1400.00Mar 19$111.00$119.70$115.35$142.40 06/23$115.35–$147.30$115.35--
$1420.00Jul 17$18.30$25.00$21.65$77.90 07/02$21.65–$111.40$21.65--
$1420.00Oct 16$76.00$85.30$80.65$99.00 06/26$80.65–$134.45$80.65--
$1420.00Jan 15$104.00$112.30$108.15$139.20 06/17$108.15–$148.95$108.15--
$1420.00Mar 19$119.30$128.70$124.00$142.40 06/24$124.00–$159.35$124.00--
$1380.00Jul 17$0.40$6.70$3.55$22.20 07/10$3.55–$76.55$3.5514
$1380.00Aug 21$37.30$45.30$41.30$67.00 07/01$41.30–$86.85$41.30--
$1380.00Oct 16$58.00$66.70$62.35$76.70 07/10$62.35–$107.90$62.35--
$1380.00Dec 18$80.30$89.50$84.90$96.39 07/10$84.90–$121.30$84.90--
$1380.00Jan 15$86.20$94.50$90.35$113.30 06/16$90.35–$124.45$90.35--
$1380.00Mar 19$102.00$111.00$106.50$109.30 06/30$106.50–$135.50$106.50--
$1370.00Aug 21$33.50$41.20$37.35$65.90 06/22$37.35–$79.70$37.35--
$1440.00Oct 16$86.30$96.00$91.15$129.80 06/18$91.15–$148.90$91.15--
$1440.00Jan 15$114.00$121.80$117.90$137.00 06/18$117.90–$162.35$117.90--
$1440.00Mar 19$130.00$138.40$134.20$154.90 06/24$134.20–$172.45$134.20--
$1440.00Dec 17$173.00$183.00$178.00$197.60 06/23$175.50–$201.50$178.00--
$1360.00Jul 17$0.05$1.80$0.93$14.20 07/10$0.93–$61.50$0.93179
$1360.00Aug 21$29.40$37.60$33.50$58.61 07/01$33.50–$74.65$33.5020
$1360.00Oct 16$50.00$58.70$54.35$73.35 07/06$54.35–$95.00$54.35--
$1360.00Dec 18$72.60$81.50$77.05$89.20 06/29$77.05–$109.90$77.05--
$1360.00Mar 19$94.00$103.10$98.55$111.20 07/09$98.55–$124.45$98.55--
$1360.00May 21$106.90$116.00$111.45$136.00 06/11$109.05–$133.50$111.45--
$1450.00Dec 17$178.00$188.00$183.00$199.60 06/24$181.35–$206.00$183.00--
$1350.00Aug 21$26.00$31.00$28.50$50.00 07/07$28.50–$68.80$28.504
$1460.00Oct 16$98.00$107.40$102.70$221.40 05/22$102.70–$164.60$102.70--
$1460.00Dec 18$118.90$128.00$123.45$173.10 06/11$123.45–$175.15$123.45--
$1460.00Jun 17$154.00$164.00$159.00$185.70 07/06$159.00–$193.00$159.00--
$1340.00Jul 17$0.05$6.60$3.33$23.60 07/02$3.33–$48.45$3.3326
$1340.00Aug 21$22.80$30.90$26.85$49.65 07/01$26.85–$63.05$26.8526
$1340.00Oct 16$43.00$51.60$47.30$64.60 07/06$47.30–$83.40$47.30--
$1340.00Dec 18$66.00$73.80$69.90$77.90 06/25$69.90–$98.70$69.90--
$1340.00Mar 19$87.00$95.40$91.20$102.50 07/09$90.60–$113.55$91.20--
$1340.00May 21$99.10$109.00$104.05$121.50 06/12$101.05–$124.00$104.05--
$1340.00Jun 17$103.00$113.00$108.00$114.50 07/01$104.00–$127.00$108.00--
$1340.00Oct 15$122.00$132.00$127.00$124.00 06/25$121.50–$143.00$124.00--
$1330.00Aug 21$21.50$28.00$24.75$35.14 07/10$24.75–$58.30$24.75--
$1330.00Jan 15$68.10$75.90$72.00$104.50 06/05$72.00–$96.35$72.00--
$1480.00Dec 18$130.30$140.00$135.15$155.10 06/22$135.15–$190.10$135.15--
$1480.00Mar 19$151.00$159.00$155.00$180.60 07/07$155.00–$200.30$155.00--
$1480.00Dec 17$192.00$202.00$197.00$215.10 06/24$197.00–$226.00$197.00--
$1320.00Jul 17$0.05$6.30$3.18$5.00 07/10$2.90–$37.65$3.1828
$1320.00Aug 21$18.00$25.70$21.85$31.94 07/10$21.85–$53.25$21.85--
$1320.00Oct 16$37.00$45.00$41.00$82.10 06/08$41.00–$72.65$41.00--
$1320.00Dec 18$59.00$67.30$63.15$76.60 06/18$63.15–$88.60$63.15--
$1320.00Mar 19$80.00$88.40$84.20$96.40 07/02$83.20–$104.05$84.20--
$1500.00Dec 18$142.50$152.00$147.25$221.30 06/04$147.25–$206.00$147.25--
$1500.00Dec 17$203.00$213.00$208.00$226.00 06/24$208.00–$239.00$208.00--
$1300.00Jul 17$0.05$0.80$0.43$2.75 07/10$0.43–$28.20$0.4338
$1300.00Aug 21$13.90$21.20$17.55$34.39 07/06$17.55–$44.55$17.55--
$1300.00Oct 16$31.00$39.40$35.20$45.00 07/10$35.20–$63.35$35.20--
$1300.00Dec 18$53.00$61.00$57.00$68.60 06/18$57.00–$79.40$57.00--
$1300.00Mar 19$74.00$81.80$77.90$115.20 05/14$74.75–$94.50$77.90--
$1290.00Aug 21$11.00$19.30$15.15$31.33 07/06$15.15–$40.55$15.152
$1280.00Jul 17$0.00$4.80$2.40$7.30 07/02$1.83–$21.00$2.40--
$1280.00Aug 21$10.00$17.30$13.65$29.30 06/22$13.65–$35.65$13.65--
$1280.00Oct 16$27.00$34.00$30.50$46.00 07/07$30.50–$54.50$30.50--
$1270.00Aug 21$8.10$16.10$12.10$20.29 07/09$12.10–$33.35$12.102
$1270.00Oct 16$24.00$31.70$27.85$45.90 06/10$27.85–$50.60$27.859
$1260.00Jul 17$0.00$4.80$2.40$1.40 07/10$1.40–$14.80$1.40--
$1260.00Aug 21$6.40$14.70$10.55$18.34 07/09$10.55–$29.80$10.55--
$1260.00Oct 16$22.00$29.90$25.95$50.10 06/09$25.95–$47.10$25.9510
$1260.00Dec 18$41.00$50.10$45.55$51.00 06/29$45.55–$62.55$45.55--
$1260.00Dec 17$107.00$117.00$112.00$115.40 07/07$101.00–$120.00$112.00--
$1250.00Oct 16$20.00$27.50$23.75$27.90 06/30$23.75–$43.65$23.7514
$1560.00Dec 17$236.00$246.00$241.00$251.40 06/25$241.00–$270.00$241.00--
$1240.00Jul 17$0.00$1.40$0.70$0.95 07/10$0.70–$11.20$0.70--
$1240.00Aug 21$4.00$12.90$8.45$24.40 06/23$8.45–$23.75$8.45--
$1240.00Oct 16$18.00$25.60$21.80$29.90 06/29$21.80–$40.45$21.8022
$1240.00Jan 15$43.00$50.40$46.70$82.80 05/22$45.30–$58.75$46.70--
$1240.00Dec 17$101.00$111.00$106.00$109.00 07/07$94.50–$113.00$106.00--
$1230.00Jan 15$40.00$48.20$44.10$78.60 05/22$42.55–$54.95$44.10--
$1230.00Oct 16$16.00$23.90$19.95--$19.95–$19.95—$16.0015
$1580.00Jan 15$202.00$210.20$206.10$237.80 06/18$206.10–$274.20$206.10--
$1220.00Jul 17$0.00$0.70$0.35$1.55 07/06$0.35–$7.50$0.35--
$1220.00Aug 21$4.70$9.10$6.90$13.40 07/07$6.90–$20.15$6.90--
$1220.00Oct 16$15.00$22.50$18.75$28.70 06/24$18.75–$34.60$18.7525
$1220.00Dec 18$32.00$40.80$36.40$41.80 07/10$35.90–$49.10$36.40--
$1220.00Mar 19$52.00$59.60$55.80$59.44 06/17$49.80–$64.10$55.80--
$1210.00Aug 21$2.40$10.20$6.30$13.45 07/07$6.30–$17.60$6.30--
$1210.00Oct 16$13.00$21.10$17.05$24.80 06/26$17.05–$32.15$17.055
$1210.00Jan 15$36.10$43.90$40.00$45.60 07/07$37.65–$48.90$40.00--
$1200.00Jul 17$0.00$1.40$0.70$1.00 07/08$0.40–$5.80$0.70--
$1200.00Aug 21$1.20$9.50$5.35$10.25 07/09$5.35–$15.75$5.35--
$1200.00Oct 16$11.00$19.50$15.25$22.70 07/09$15.25–$29.05$15.2515
$1200.00Dec 18$28.40$36.80$32.60$39.00 06/17$32.30–$43.45$32.60--
$1200.00Mar 19$47.00$55.00$51.00$64.80 06/03$44.70–$58.50$51.00--
$1200.00Jul 16$66.00$76.00$71.00$77.02 07/06$62.50–$78.00$71.00--
$1190.00Oct 16$10.00$18.40$14.20$21.90 07/07$14.20–$26.80$14.20--
$1190.00May 21$55.10$65.00$60.05$63.01 06/15$53.00–$68.00$60.05--
$1180.00Jul 17$0.00$1.40$0.70$0.53 07/09$0.33–$4.25$0.53--
$1180.00Dec 18$25.00$33.10$29.05$54.90 05/22$28.05–$38.30$29.05--
$1180.00Jan 15$30.00$38.20$34.10$38.20 07/10$32.05–$41.20$34.10--
$1180.00Jun 17$57.00$67.00$62.00$70.10 07/08$53.50–$69.00$62.00--
$1180.00Dec 17$85.00$95.00$90.00$92.30 07/07$78.00–$96.00$90.00--
$1170.00Oct 16$8.00$16.20$12.10$20.60 07/08$12.10–$22.75$12.10--
$1160.00Jul 17$0.00$0.70$0.35$1.36 06/26$0.18–$4.05$0.35--
$1160.00Dec 17$80.00$90.00$85.00--$85.00–$85.00—$80.001

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 206
Total Puts 293
Put/Call Ratio 1.42
Net Difference -87

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,696
Total Puts 1,350
Average Put/Call Ratio 0.49
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