Tour v346
GWW
GRAINGER W W INC
$1395.01 -0.50%
$1396.80 (+0.13%)🌙
as of 07/17 06:37 PM
(7/16 18:33) ◀
|
Friday, July 17, 2026 (6:37pm)
January 2026
|
▶ (7/20 18:36)
◀ 7/17 18:37 ▶

Option Volume

Detail
ℹ
Current (07/17) 535
Calls: 351 (66%)
Puts: 184 (34%)
Prior (07/16) 499
Calls: 206 (41%)
Puts: 293 (59%)
Current vs Prior +7.21%
Calls: +70.39% (Calls)
Puts: -37.20% (Puts)
Prior 7-Day Total 3,999
Calls: 2,564 (64%)
Puts: 1,435 (36%)
Prior 7-Day Average 571
Calls: 366 (64%)
Puts: 205 (36%)
Current vs Prior 7-Day Avg -6.35%
Calls: -4.17%
Puts: -10.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $6.44M
Calls: $5.92M (92%)
Puts: $524.0K (8%)
Prior (07/16) $2.61M
Calls: $1.92M (74%)
Puts: $691.0K (26%)
Current vs Prior +146.30%
Calls: +207.52%
Puts: -24.17%
Prior 7-Day Total $29.51M
Calls: $24.22M (82%)
Puts: $5.28M (18%)
Prior 7-Day Average $4.22M
Calls: $3.46M (82%)
Puts: $754.6K (18%)
Current vs Prior 7-Day Avg +52.80%
Calls: +70.98%
Puts: -30.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.52
Prior (07/16) 1.42
Current vs Prior -63.14%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -12.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 2,001
Calls: 1,397 (70%)
Puts: 604 (30%)
Prior (07/16) 1,582
Calls: 1,048 (66%)
Puts: 534 (34%)
Current vs Prior +26.49%
Prior 7-Day Total 18,189
Calls: 13,545 (74%)
Puts: 4,644 (26%)
Prior 7-Day Average 2,598
Calls: 1,935 (74%)
Puts: 663 (26%)
Current vs Prior 7-Day Avg -22.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.42% | 7.67%1.42% | 7.67%
Prior 2.15% | 7.78%2.15% | 7.78%
Current vs Prior +256.51% | +24.09%-33.83% | -1.48%
Prior 7-Day Avg 3.40% | 8.19%3.40% | 8.19%
Current vs 7-Day Avg +125.29% | +17.88%-58.19% | -6.40%
Prior 7-Day Eod 2.15% | 7.78%2.15% | 7.78%
Current vs 7-Day Eod +256.51% | +24.09%-33.83% | -1.48%
Sentiment BEARISHBULLISH

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 92% of dollar volume in calls ($5.92M) vs puts ($524.0K). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (53% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6 of results (avg 7.2%, best 5.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 17111.40118.20$114.805.9%10.93203
$1260.00Jul 17130.00138.20$134.106.1%20.94--
$1300.00Jul 1790.3097.80$94.058.0%20.93--
$1360.00Aug 2168.0074.90$71.459.7%10.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Aug 2179.5085.00$82.256.7%100.66--
$1420.00Aug 2160.9065.40$63.157.1%460.57--

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. 13 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 17130.00138.20$134.106.1%20.94--
$1280.00Jul 17111.40118.20$114.805.9%10.93203
$1300.00Jul 1790.3097.80$94.058.0%20.93--
$1360.00Jul 1730.0037.30$33.6521.7%10.91--
$1380.00Jul 1710.5016.40$13.4543.9%90.7987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Jul 1741.3050.00$45.6519.1%10.87--
$1400.00Jul 173.609.20$6.4087.5%60.7172
$1450.00Aug 2179.5085.00$82.256.7%100.66--
$1420.00Aug 2160.9065.40$63.157.1%460.57--
$1410.00Aug 2155.6062.00$58.8010.9%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 260, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1390.00Aug 2150.2057.00$53.6012.7%580.522
$1540.00Aug 216.108.90$7.5037.3%190.137
$1500.00Aug 2111.3014.20$12.7522.7%120.2049
$1440.00Jul 170.004.80$2.40200.0%100.13--
$1380.00Jul 1710.5016.40$13.4543.9%90.7987
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Aug 2160.9065.40$63.157.1%460.57--
$1300.00Jul 170.004.80$2.40200.0%210.0744
$1240.00Jul 170.001.35$0.68198.5%180.0283
$1360.00Jul 170.002.30$1.15200.0%110.09169
$1180.00Jul 170.002.90$1.45200.0%100.03170

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1136.5%, max 1970.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1420.00Jul 17Aug 21317.1%30.3%946.6%425
$1360.00Jul 17Aug 21256.0%30.0%754.4%2--
$1380.00Jul 17Aug 21185.6%29.4%532.1%1087
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1300.00Jul 17Aug 21662.7%32.0%1970.6%2247
$1320.00Jul 17Aug 21551.2%31.2%1664.9%329
$1340.00Jul 17Aug 21436.7%30.5%1332.8%333
$1360.00Jul 17Aug 21256.0%30.0%754.4%12169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 33.88, avg 4.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1440.00Jul 17$2.15$17.85$2.158.30$1422.15
$1500.00$1540.00Aug 21$5.25$34.75$5.256.62$1505.25
$1420.00$1500.00Aug 21$26.65$53.35$26.652.00$1446.65
$1390.00$1410.00Aug 21$9.40$10.60$9.401.13$1399.40
$1410.00$1420.00Aug 21$4.80$5.20$4.801.08$1414.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1300.00$1240.00Jul 17$1.72$58.28$1.7233.88$1298.28
$1400.00$1360.00Jul 17$5.25$34.75$5.256.62$1394.75
$1320.00$1300.00Aug 21$4.65$15.35$4.653.30$1315.35
$1340.00$1320.00Aug 21$5.60$14.40$5.602.57$1334.40
$1350.00$1340.00Aug 21$3.40$6.60$3.401.94$1346.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 52.33, avg 4.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1260.00$1280.00Jul 17$19.30$19.30$0.7027.57$1279.30
$1380.00$1390.00Aug 21$7.15$7.15$2.852.51$1387.15
$1380.00$1400.00Jul 17$11.80$11.80$8.201.44$1391.80
$1360.00$1380.00Aug 21$10.70$10.70$9.301.15$1370.70
$1410.00$1420.00Aug 21$4.80$4.80$5.200.92$1414.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1440.00$1400.00Jul 17$39.25$39.25$0.7552.33$1400.75
$1450.00$1420.00Aug 21$19.10$19.10$10.901.75$1430.90
$1410.00$1360.00Aug 21$22.05$22.05$27.950.79$1387.95
$1420.00$1410.00Aug 21$4.35$4.35$5.650.77$1415.65
$1360.00$1350.00Aug 21$3.60$3.60$6.400.56$1356.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $31.68, cheapest $17.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1420.00Jul 17Aug 21$34.85317.1%30.3%
$1360.00Jul 17Aug 21$37.80256.0%30.0%
$1380.00Jul 17Aug 21$47.30185.6%29.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1300.00Jul 17Aug 21$17.10662.7%32.0%
$1320.00Jul 17Aug 21$21.75551.2%31.2%
$1340.00Jul 17Aug 21$27.35436.7%30.5%
$1360.00Jul 17Aug 21$35.60256.0%30.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 0.58% of stock, avg 5.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1400.00Jul 17$1.65$6.40$8.05$1391.95$1408.050.58%
$1360.00Jul 17$33.65$1.15$34.80$1325.20$1394.802.49%
$1440.00Jul 17$2.40$45.65$48.05$1391.95$1488.053.44%
$1300.00Jul 17$94.05$2.40$96.45$1203.55$1396.456.91%
$1420.00Aug 21$39.40$63.15$102.55$1317.45$1522.557.35%
$1410.00Aug 21$44.20$58.80$103.00$1307.00$1513.007.38%
$1360.00Aug 21$71.45$36.75$108.20$1251.80$1468.207.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.20% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1360.00Jul 17$1.65$1.15$2.80$1357.20$1402.80
$1440.00$1360.00Jul 17$2.40$1.15$3.55$1356.45$1443.55
$1400.00$1340.00Jul 17$1.65$2.40$4.05$1335.95$1404.05
$1400.00$1320.00Jul 17$1.65$2.40$4.05$1315.95$1404.05
$1400.00$1300.00Jul 17$1.65$2.40$4.05$1295.95$1404.05
$1440.00$1340.00Jul 17$2.40$2.40$4.80$1335.20$1444.80
$1440.00$1320.00Jul 17$2.40$2.40$4.80$1315.20$1444.80
$1440.00$1300.00Jul 17$2.40$2.40$4.80$1295.20$1444.80
$1420.00$1360.00Jul 17$4.55$1.15$5.70$1354.30$1425.70
$1420.00$1340.00Jul 17$4.55$2.40$6.95$1333.05$1426.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.25, avg credit $16.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1350/13601410/1420Aug 21$8.40$1.605.25$1351.60$1418.40
1340/13501410/1420Aug 21$8.20$1.804.56$1341.80$1418.20
1320/13401360/1380Aug 21$16.30$3.704.41$1323.70$1376.30
1300/13201360/1380Aug 21$15.35$4.653.30$1304.65$1375.35
1320/13401390/1410Aug 21$15.00$5.003.00$1325.00$1405.00
1340/13501360/1380Aug 21$14.10$5.902.39$1335.90$1374.10
1300/13201390/1410Aug 21$14.05$5.952.36$1305.95$1404.05
1350/13601390/1410Aug 21$13.00$7.001.86$1347.00$1403.00
1340/13501390/1410Aug 21$12.80$7.201.78$1337.20$1402.80
1320/13401380/1390Aug 21$12.75$7.251.76$1327.25$1392.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Jul 17$8.40$11.601.38
$1380.00$1400.00$1420.00Jul 17$14.70$5.300.36
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1350.00$1360.00Aug 21$0.20$9.8049.00
$1180.00$1240.00$1300.00Jul 17$2.49$57.5123.10
$1300.00$1320.00$1340.00Aug 21$0.95$19.0520.05
$1360.00$1400.00$1440.00Jul 17$34.00$6.000.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.22, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1540.001:2Aug 21-$2.25$37.75
$1420.00$1440.001:2Jul 17-$0.25$19.75
$1400.00$1420.001:2Jul 17-$7.45$12.55
$1420.00$1500.001:2Aug 21$13.90$66.10
$1300.00$1360.001:2Jul 17$26.75$33.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1240.00$1180.001:2Jul 17-$2.22$57.78
$1410.00$1360.001:2Aug 21-$14.70$35.30
$1320.00$1300.001:2Jul 17-$2.40$17.60
$1340.00$1320.001:2Jul 17-$2.40$17.60
$1360.00$1340.001:2Jul 17-$3.65$16.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.92%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1410.00Aug 21$40.800.461.1%2.92%4.00%2--
$1420.00Aug 21$35.600.431.8%2.55%4.34%2--
$1500.00Aug 21$11.300.207.5%0.81%8.34%1249
$1540.00Aug 21$6.100.1310.4%0.44%10.83%197

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 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 $1280.00 10-16 call last traded $64.60 on 05/29 (now $153.50/$161.00) — try a limit near $153.50. Also watch the $1280.00 07-17 call last traded $70.30 on 07/02 (now $111.40/$118.20) — try a limit near $111.40; the $1460.00 03-19 call last traded $102.00 on 07/10 (now $107.70/$114.60) — try a limit near $107.70. Most tradeable put: the $1340.00 08-21 put last traded $49.65 on 07/01 (now $26.40/$33.10) — try a limit near $29.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Jul 17$0.00$3.30$1.65$12.70 07/10$1.65–$21.30$1.65--
$1400.00Aug 21$45.20$53.60$49.40$40.10 07/09$28.20–$54.15$45.20--
$1400.00Oct 16$76.70$84.00$80.35$65.80 07/09$49.55–$84.20$76.70--
$1400.00Dec 18$106.20$114.00$110.10$83.85 07/02$70.50–$113.85$106.20--
$1400.00Jan 15$116.20$124.50$120.35$101.00 07/09$78.95–$123.85$116.20--
$1400.00Mar 19$138.00$144.90$141.45$121.30 06/30$98.50–$146.90$138.00--
$1400.00May 21$157.00$167.00$162.00$142.83 06/30$115.00–$166.00$157.00--
$1390.00Aug 21$50.20$57.00$53.60$33.80 07/06$32.50–$59.60$50.202
$1410.00Aug 21$40.80$47.60$44.20$32.20 06/29$26.80–$49.30$40.80--
$1380.00Jul 17$10.50$16.40$13.45$24.43 07/10$7.15–$30.35$13.4587
$1380.00Aug 21$57.50$64.00$60.75$38.00 07/06$36.40–$65.50$57.50--
$1380.00Oct 16$87.70$96.00$91.85$70.70 07/08$57.20–$95.00$87.70--
$1380.00Dec 18$117.20$125.00$121.10$77.50 06/17$78.60–$125.40$117.20--
$1380.00Jan 15$128.50$135.70$132.10$123.70 07/10$87.45–$135.50$128.50--
$1380.00Mar 19$150.00$157.70$153.85$118.90 07/02$107.85–$158.45$150.00--
$1420.00Jul 17$0.00$9.10$4.55$7.57 07/10$1.60–$14.90$4.5525
$1420.00Oct 16$66.50$74.00$70.25$64.20 07/10$42.85–$73.05$66.50--
$1420.00Dec 18$96.20$103.00$99.60$75.25 07/02$62.70–$102.95$96.20--
$1420.00Jan 15$106.90$112.10$109.50$79.20 07/02$70.55–$112.90$106.90--
$1420.00Mar 19$127.00$135.20$131.10$89.90 06/09$90.20–$136.15$127.00--
$1420.00May 21$146.00$156.00$151.00$102.30 06/11$106.00–$155.00$146.00--
$1370.00Aug 21$63.60$68.80$66.20$56.00 07/09$39.85–$71.30$63.60--
$1370.00Jan 15$133.00$141.30$137.15$129.00 07/10$91.75–$141.50$133.00--
$1430.00Aug 21$32.80$39.10$35.95$30.00 07/09$20.00–$40.10$32.80--
$1360.00Jul 17$30.00$37.30$33.65$31.44 07/10$18.55–$42.20$31.44--
$1360.00Aug 21$68.00$74.90$71.45$50.40 07/06$43.75–$78.20$68.00--
$1360.00Oct 16$99.50$108.00$103.75$71.30 07/08$65.50–$106.30$99.5024
$1360.00Dec 18$128.70$137.00$132.85$103.70 06/29$87.50–$137.30$128.70--
$1360.00Jan 15$138.90$147.20$143.05$134.60 07/10$96.50–$147.50$138.90--
$1360.00Mar 19$161.00$168.30$164.65$140.60 07/09$116.50–$169.85$161.00--
$1360.00May 21$180.00$190.00$185.00$127.25 06/12$133.00–$189.00$180.00--
$1360.00Dec 17$239.00$249.00$244.00$212.10 07/07$186.00–$248.00$239.00--
$1440.00Jul 17$0.00$4.80$2.40$4.90 06/24$0.38–$9.95$2.40--
$1440.00Aug 21$28.50$34.60$31.55$27.10 07/09$19.05–$36.00$28.50--
$1440.00Oct 16$57.10$65.00$61.05$39.00 07/08$36.30–$63.20$57.10--
$1440.00Dec 18$86.40$94.00$90.20$72.40 06/29$55.75–$92.90$86.40--
$1440.00Jan 15$95.20$102.20$98.70$77.10 07/07$63.85–$102.75$95.20--
$1440.00Mar 19$117.00$124.10$120.55$89.10 06/24$82.05–$125.00$117.00--
$1350.00Aug 21$74.30$82.20$78.25$67.26 06/22$47.85–$84.15$74.30--
$1350.00Jan 15$146.20$153.20$149.70$142.40 07/10$101.20–$153.60$146.20--
$1450.00Aug 21$24.70$31.20$27.95$23.20 07/09$16.65–$32.00$24.70--
$1450.00Dec 17$189.00$199.00$194.00$165.00 06/26$145.50–$198.00$189.00--
$1340.00Jul 17$50.00$58.20$54.10$41.60 07/10$26.35–$62.25$50.00--
$1340.00Aug 21$81.00$87.80$84.40$62.20 06/18$51.50–$91.15$81.00--
$1340.00Oct 16$112.00$120.00$116.00$93.30 07/06$74.40–$120.30$112.00--
$1340.00Dec 18$140.20$150.00$145.10$134.70 07/10$96.80–$149.40$140.20--
$1340.00Jan 15$151.00$159.30$155.15$120.90 07/08$105.50–$158.75$151.00--
$1340.00Mar 19$174.00$179.90$176.95$166.30 07/10$125.05–$182.40$174.00--
$1340.00Jun 17$200.00$210.00$205.00$176.70 07/01$150.00–$209.00$200.00--
$1460.00Jul 17$0.00$4.80$2.40$1.95 07/10$2.15–$6.00$1.95--
$1460.00Aug 21$21.20$27.90$24.55$21.30 07/09$15.85–$29.10$21.30--
$1460.00Oct 16$48.50$56.00$52.25$42.20 06/25$31.00–$54.95$48.50--
$1460.00Dec 18$77.20$85.00$81.10$64.40 06/29$49.85–$83.70$77.20--
$1460.00Jan 15$86.90$92.80$89.85$74.40 07/01$57.35–$93.40$86.90--
$1460.00Mar 19$107.70$114.60$111.15$102.00 07/10$74.25–$115.25$107.70216
$1460.00May 21$126.00$136.00$131.00$83.56 06/15$90.00–$135.00$126.00--
$1330.00Aug 21$90.30$94.70$92.50$69.30 06/18$57.00–$97.90$90.30--
$1330.00Jan 15$157.30$165.60$161.45$151.00 07/10$110.50–$165.40$157.30--
$1320.00Jul 17$70.00$78.10$74.05$47.30 07/07$35.60–$81.35$70.00--
$1320.00Oct 16$125.20$134.00$129.60$76.73 06/12$84.35–$134.05$125.20--
$1320.00Dec 18$153.00$162.70$157.85$117.70 06/24$106.75–$162.55$153.00--
$1320.00Jan 15$164.00$172.00$168.00$145.51 07/09$117.50–$171.65$164.00--
$1320.00Mar 19$186.00$193.00$189.50$164.00 07/09$135.05–$195.20$186.00--
$1480.00Jul 17$0.00$4.80$2.40$1.04 07/10$0.78–$5.03$1.04--
$1480.00Aug 21$15.10$21.70$18.40$17.00 07/09$11.75–$22.30$17.00--
$1480.00Oct 16$40.90$49.00$44.95$40.44 07/10$26.60–$46.95$40.90--
$1480.00Dec 18$69.10$76.00$72.55$57.50 06/29$44.10–$75.35$69.10--
$1480.00Jan 15$78.40$84.00$81.20$39.70 06/03$50.80–$84.35$78.40--
$1480.00Mar 19$99.90$105.50$102.70$88.80 07/09$67.90–$105.90$99.90--
$1310.00Jan 15$170.20$178.50$174.35$133.90 07/08$122.65–$179.55$170.20--
$1300.00Jul 17$90.30$97.80$94.05$57.90 07/02$48.15–$102.40$90.30--
$1300.00Aug 21$111.00$119.00$115.00$100.00 07/09$73.05–$121.60$111.00--
$1300.00Oct 16$139.10$148.00$143.55$79.70 06/05$95.50–$148.25$139.10--
$1300.00Dec 18$166.50$176.00$171.25$156.60 07/10$118.35–$176.10$166.50--
$1300.00Jan 15$177.00$185.10$181.05$173.50 07/10$128.40–$186.45$177.00--
$1300.00Mar 19$199.00$205.70$202.35$165.06 07/08$146.05–$208.20$199.00--
$1300.00May 21$217.00$227.00$222.00$177.00 06/10$165.00–$227.00$217.00--
$1500.00Jul 17$0.00$4.80$2.40$1.30 07/06$1.20–$5.03$1.30--
$1500.00Aug 21$11.30$14.20$12.75$12.60 07/09$9.50–$17.10$12.6049
$1500.00Oct 16$34.10$42.00$38.05$22.20 06/17$22.70–$39.95$34.10--
$1500.00Dec 18$61.20$69.00$65.10$46.50 07/08$38.95–$67.40$61.20--
$1500.00Jan 15$69.70$75.80$72.75$60.20 07/09$45.15–$76.10$69.70--
$1500.00Mar 19$89.70$98.10$93.90$79.10 07/09$61.55–$97.70$89.70--
$1290.00Jan 15$184.00$191.90$187.95$156.40 07/07$134.15–$193.45$184.00--
$1280.00Jul 17$111.40$118.20$114.80$70.30 07/02$61.80–$122.00$111.40203
$1280.00Oct 16$153.50$161.00$157.25$64.60 05/29$107.30–$163.00$153.5016
$1280.00Jan 15$191.00$198.80$194.90$164.90 07/07$139.85–$200.40$191.00--
$1270.00Aug 21$136.00$144.80$140.40$104.95 07/01$91.60–$146.35$136.00--
$1270.00Oct 16$161.00$170.00$165.50$95.80 06/05$114.10–$170.15$161.00--
$1270.00Jan 15$198.00$205.70$201.85$171.30 07/07$144.90–$207.65$198.00--
$1270.00May 21$237.00$247.00$242.00$132.83 06/01$182.00–$247.00$237.00--
$1260.00Jul 17$130.00$138.20$134.10$112.20 06/25$76.70–$141.90$130.00--
$1260.00Aug 21$144.00$153.00$148.50$112.40 07/01$99.00–$155.15$144.00--
$1260.00Oct 16$168.60$177.80$173.20$142.40 06/26$120.00–$177.40$168.60--
$1260.00Dec 18$195.00$204.20$199.60$173.20 06/30$142.80–$204.65$195.00--
$1260.00Jan 15$205.00$212.80$208.90$172.20 06/22$151.85–$214.75$205.00--
$1540.00Aug 21$6.10$8.90$7.50--$7.50–$7.50—$6.107
$1540.00Jan 15$55.00$61.30$58.15--$58.15–$58.15—$55.0013
$1250.00Oct 16$176.40$185.80$181.10$160.25 07/09$126.50–$185.85$176.40--
$1240.00Jul 17$150.40$158.70$154.55$105.00 07/08$94.25–$162.20$150.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Jul 17$3.60$9.20$6.40$40.00 07/10$6.40–$83.45$6.4072
$1400.00Oct 16$73.00$79.00$76.00$100.20 06/18$71.05–$115.10$76.00--
$1400.00Dec 18$93.50$101.90$97.70$108.60 06/29$93.45–$129.05$97.70--
$1400.00Mar 19$115.00$122.90$118.95$142.40 06/23$115.35–$144.90$118.95--
$1380.00Jul 17$0.00$4.80$2.40$22.20 07/10$2.40–$67.65$2.40--
$1380.00Aug 21$41.70$47.90$44.80$67.00 07/01$41.30–$86.85$44.80--
$1380.00Oct 16$64.10$71.00$67.55$76.70 07/10$62.35–$102.25$67.55--
$1380.00Dec 18$84.80$93.00$88.90$96.39 07/10$84.90–$117.00$88.90--
$1380.00Jan 15$91.60$98.00$94.80$113.30 06/16$90.35–$121.50$94.80--
$1380.00Mar 19$106.00$114.20$110.10$109.30 06/30$106.50–$132.70$109.30--
$1420.00Jul 17$23.50$29.70$26.60$77.90 07/02$21.65–$100.60$26.60--
$1420.00Oct 16$83.00$89.00$86.00$99.00 06/26$80.65–$128.50$86.00--
$1420.00Jan 15$110.10$116.40$113.25$139.20 06/17$108.15–$145.20$113.25--
$1420.00Mar 19$124.00$132.40$128.20$142.40 06/24$124.00–$156.80$128.20--
$1370.00Aug 21$37.50$43.80$40.65$65.90 06/22$37.35–$79.70$40.65--
$1360.00Jul 17$0.00$2.30$1.15$14.20 07/10$0.93–$51.90$1.15169
$1360.00Aug 21$33.60$39.90$36.75$58.61 07/01$33.50–$74.65$36.75--
$1360.00Oct 16$55.80$63.00$59.40$73.35 07/06$54.35–$90.15$59.40--
$1360.00Dec 18$76.50$85.00$80.75$89.20 06/29$77.05–$105.95$80.75--
$1360.00Mar 19$98.20$104.90$101.55$111.20 07/09$98.55–$122.00$101.55--
$1360.00May 21$109.00$119.00$114.00$136.00 06/11$109.05–$133.00$114.00--
$1440.00Oct 16$93.70$100.00$96.85$129.80 06/18$91.15–$143.00$96.85--
$1440.00Jan 15$120.40$126.50$123.45$137.00 06/18$117.90–$158.25$123.45--
$1440.00Mar 19$133.70$141.80$137.75$154.90 06/24$134.20–$169.55$137.75--
$1440.00Dec 17$177.00$187.00$182.00$197.60 06/23$175.50–$201.50$182.00--
$1350.00Aug 21$30.00$36.30$33.15$50.00 07/07$28.50–$68.80$33.15--
$1450.00Dec 17$182.00$191.00$186.50$199.60 06/24$181.35–$206.00$186.50--
$1340.00Jul 17$0.00$4.80$2.40$23.60 07/02$2.40–$40.25$2.408
$1340.00Aug 21$26.40$33.10$29.75$49.65 07/01$26.85–$63.05$29.7525
$1340.00Oct 16$48.40$55.00$51.70$64.60 07/06$47.30–$80.05$51.70--
$1340.00Dec 18$69.20$77.00$73.10$77.90 06/25$69.90–$95.70$73.10--
$1340.00Mar 19$90.20$97.90$94.05$102.50 07/09$90.60–$113.30$94.05--
$1340.00May 21$102.00$111.00$106.50$121.50 06/12$101.05–$123.00$106.50--
$1340.00Jun 17$106.10$116.00$111.05$114.50 07/01$104.00–$127.00$111.05--
$1340.00Oct 15$125.00$135.00$130.00$124.00 06/25$121.50–$143.00$125.00--
$1460.00Oct 16$103.60$111.80$107.70$221.40 05/22$102.70–$158.05$107.70--
$1460.00Dec 18$125.10$132.00$128.55$173.10 06/11$123.45–$169.75$128.55--
$1460.00Jun 17$157.00$167.00$162.00$185.70 07/06$159.00–$193.00$162.00--
$1330.00Aug 21$22.30$30.10$26.20$35.14 07/10$24.75–$58.30$26.20--
$1330.00Jan 15$71.00$78.30$74.65$104.50 06/05$72.00–$94.90$74.65--
$1320.00Jul 17$0.00$4.80$2.40$5.00 07/10$2.40–$29.80$2.4028
$1320.00Aug 21$21.00$27.30$24.15$31.94 07/10$21.85–$53.25$24.151
$1320.00Oct 16$41.70$48.50$45.10$82.10 06/08$41.00–$69.90$45.10--
$1320.00Dec 18$61.90$70.00$65.95$76.60 06/18$63.15–$85.85$65.95--
$1320.00Mar 19$84.00$89.00$86.50$96.40 07/02$83.20–$103.50$86.50--
$1480.00Dec 18$136.90$144.00$140.45$155.10 06/22$135.15–$183.95$140.45--
$1480.00Mar 19$156.40$163.00$159.70$180.60 07/07$155.00–$196.40$159.70--
$1480.00Dec 17$196.00$206.00$201.00$215.10 06/24$197.00–$226.00$201.00--
$1300.00Jul 17$0.00$4.80$2.40$2.75 07/10$0.43–$21.20$2.4044
$1300.00Aug 21$16.60$22.40$19.50$34.39 07/06$17.55–$44.55$19.503
$1300.00Oct 16$35.60$42.60$39.10$45.00 07/10$35.20–$61.15$39.10--
$1300.00Dec 18$55.40$64.00$59.70$68.60 06/18$57.00–$77.15$59.70--
$1300.00Mar 19$77.00$84.20$80.60$115.20 05/14$74.75–$94.50$80.60--
$1500.00Dec 18$148.80$157.00$152.90$221.30 06/04$147.25–$199.80$152.90--
$1500.00Dec 17$206.00$216.00$211.00$226.00 06/24$208.00–$239.00$211.00--
$1290.00Aug 21$13.70$19.70$16.70$31.33 07/06$15.15–$40.55$16.70--
$1280.00Jul 17$0.00$4.80$2.40$7.30 07/02$1.83–$15.35$2.40--
$1280.00Aug 21$10.00$19.30$14.65$29.30 06/22$13.65–$35.65$14.65--
$1280.00Oct 16$30.00$37.10$33.55$46.00 07/07$30.50–$53.15$33.55--
$1270.00Aug 21$9.70$17.50$13.60$20.29 07/09$12.10–$33.35$13.60--
$1270.00Oct 16$27.50$34.80$31.15$45.90 06/10$27.85–$49.05$31.15--
$1260.00Jul 17$0.00$4.80$2.40$1.40 07/10$1.40–$11.20$1.40--
$1260.00Aug 21$7.00$16.40$11.70$18.34 07/09$10.55–$29.80$11.70--
$1260.00Oct 16$25.10$32.30$28.70$50.10 06/09$25.95–$45.55$28.70--
$1260.00Dec 18$44.00$52.90$48.45$51.00 06/29$45.55–$61.00$48.45--
$1260.00Dec 17$109.00$119.00$114.00$115.40 07/07$101.00–$120.00$114.00--
$1250.00Oct 16$22.60$30.10$26.35$27.90 06/30$23.75–$41.35$26.35--
$1240.00Jul 17$0.00$1.35$0.68$0.95 07/10$0.68–$7.95$0.6883
$1240.00Aug 21$5.00$14.00$9.50$24.40 06/23$8.45–$23.75$9.50--
$1240.00Oct 16$20.40$28.10$24.25$29.90 06/29$21.80–$38.15$24.25--
$1240.00Jan 15$45.00$51.10$48.05$82.80 05/22$45.30–$58.25$48.05--
$1240.00Dec 17$103.00$113.00$108.00$109.00 07/07$94.50–$113.00$108.00--
$1560.00Dec 17$240.00$250.00$245.00$251.40 06/25$241.00–$270.00$245.00--
$1230.00Jan 15$42.40$48.90$45.65$78.60 05/22$42.55–$54.65$45.65--
$1220.00Jul 17$0.00$4.80$2.40$1.55 07/06$0.35–$5.65$1.55--
$1220.00Aug 21$5.00$10.80$7.90$13.40 07/07$6.90–$20.15$7.90--
$1220.00Oct 16$16.60$24.50$20.55$28.70 06/24$18.75–$32.55$20.55--
$1220.00Dec 18$35.00$41.30$38.15$41.80 07/10$35.90–$47.70$38.15--
$1220.00Mar 19$54.00$61.30$57.65$59.44 06/17$49.80–$63.95$57.65--
$1580.00Jan 15$209.00$216.20$212.60$237.80 06/18$206.10–$267.65$212.60--
$1210.00Aug 21$1.60$11.00$6.30$13.45 07/07$6.30–$17.60$6.30--
$1210.00Oct 16$14.90$22.90$18.90$24.80 06/26$17.05–$30.75$18.90--
$1210.00Jan 15$39.00$44.00$41.50$45.60 07/07$37.65–$48.70$41.50--
$1200.00Jul 17$0.00$4.80$2.40$1.00 07/08$0.40–$4.15$1.00--
$1200.00Aug 21$2.05$9.00$5.53$10.25 07/09$5.35–$15.75$5.53--
$1200.00Oct 16$13.40$20.40$16.90$22.70 07/09$15.25–$28.55$16.90--
$1200.00Dec 18$31.00$38.60$34.80$39.00 06/17$32.30–$41.70$34.80--
$1200.00Mar 19$49.00$55.10$52.05$64.80 06/03$44.70–$58.50$52.05--
$1200.00Jul 16$68.00$77.00$72.50$77.02 07/06$62.50–$78.00$72.50--
$1190.00Oct 16$12.00$20.10$16.05$21.90 07/07$14.20–$25.45$16.05--
$1190.00May 21$57.00$66.00$61.50$63.01 06/15$53.00–$68.00$61.50--
$1180.00Jul 17$0.00$2.90$1.45$0.53 07/09$0.33–$3.18$0.53170
$1180.00Dec 18$27.00$34.70$30.85$54.90 05/22$28.05–$36.95$30.85--
$1180.00Jan 15$32.00$37.90$34.95$38.20 07/10$32.05–$41.05$34.95--
$1180.00Jun 17$60.00$69.00$64.50$70.10 07/08$53.50–$69.00$64.50--
$1180.00Dec 17$87.00$97.00$92.00$92.30 07/07$78.00–$96.00$92.00--
$1170.00Oct 16$9.50$17.60$13.55$20.60 07/08$12.10–$20.40$13.55--
$1160.00Jul 17$0.00$4.80$2.40$1.36 06/26$0.18–$2.40$1.36--
$1060.00Aug 21$0.80$5.50$3.15--$3.15–$3.15—$0.801

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 351
Total Puts 184
Put/Call Ratio 0.52
Net Difference 167

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,564
Total Puts 1,435
Average Put/Call Ratio 0.60
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