Tour v381
GWW
GRAINGER W W INC
$1361.61 -0.70%
(7/20 18:36) ◀
|
Tuesday, July 21, 2026 (6:36pm)
January 2026
|
▶ (7/22 19:33)
◀ 7/21 18:36 ▶

Option Volume

Detail
ℹ
Current (07/21) 271
Calls: 119 (44%)
Puts: 152 (56%)
Prior (07/20) 138
Calls: 23 (17%)
Puts: 115 (83%)
Current vs Prior +96.38%
Calls: +417.39% (Calls)
Puts: +32.17% (Puts)
Prior 7-Day Total 3,731
Calls: 2,172 (58%)
Puts: 1,559 (42%)
Prior 7-Day Average 533
Calls: 310 (58%)
Puts: 222 (42%)
Current vs Prior 7-Day Avg -49.16%
Calls: -61.65%
Puts: -31.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.31M
Calls: $602.2K (46%)
Puts: $708.9K (54%)
Prior (07/20) $874.4K
Calls: $140.3K (16%)
Puts: $734.2K (84%)
Current vs Prior +49.94%
Calls: +329.31%
Puts: -3.44%
Prior 7-Day Total $27.87M
Calls: $22.19M (80%)
Puts: $5.68M (20%)
Prior 7-Day Average $3.98M
Calls: $3.17M (80%)
Puts: $811.6K (20%)
Current vs Prior 7-Day Avg -67.07%
Calls: -81.01%
Puts: -12.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.28
Prior (07/20) 5.00
Current vs Prior -74.45%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -3.53%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 377
Calls: 245 (65%)
Puts: 132 (35%)
Prior (07/20) 175
Calls: 149 (85%)
Puts: 26 (15%)
Current vs Prior +115.43%
Prior 7-Day Total 16,285
Calls: 11,344 (70%)
Puts: 4,941 (30%)
Prior 7-Day Average 2,326
Calls: 1,620 (70%)
Puts: 705 (30%)
Current vs Prior 7-Day Avg -83.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.47% | 9.51%
Prior 7.69% | 9.70%
Current vs Prior -2.83% | -1.95%
Prior 7-Day Avg 4.37% | 8.54%
Current vs 7-Day Avg +70.90% | +11.32%
Prior 7-Day Eod 7.69% | 9.70%
Current vs 7-Day Eod -2.83% | -1.95%
Sentiment BULLISH

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

Above-average activity with volume up 96% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (245 calls vs 132 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 2.4%, best 2.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21300.70308.00$304.352.4%11.00--
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. 2 found (avg delta 0.76, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21300.70308.00$304.352.4%11.00--
$1360.00Aug 2147.1053.00$50.0511.8%170.5191
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 103, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1640.00Aug 210.252.05$1.15156.5%340.03--
$1620.00Aug 210.004.80$2.40200.0%300.041
$1360.00Aug 2147.1053.00$50.0511.8%170.5191
$1410.00Aug 2123.5031.00$27.2527.5%50.356
$1420.00Aug 2122.1028.00$25.0523.6%40.334
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1230.00Aug 218.9014.30$11.6046.6%20.15--
$1200.00Aug 215.009.80$7.4064.9%10.10--
$1260.00Aug 2113.2019.00$16.1036.0%10.20--
$1330.00Aug 2130.9038.00$34.4520.6%10.39--
$1360.00Aug 2143.5051.00$47.2515.9%10.49--

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. 11 found (best R:R 61.50, avg 10.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1540.00$1620.00Aug 21$1.28$78.72$1.2861.50$1541.28
$1620.00$1640.00Aug 21$1.25$18.75$1.2515.00$1621.25
$1480.00$1540.00Aug 21$6.17$53.83$6.178.72$1486.17
$1410.00$1420.00Aug 21$2.20$7.80$2.203.55$1412.20
$1420.00$1480.00Aug 21$15.20$44.80$15.202.95$1435.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$1230.00$1200.00Aug 21$4.20$25.80$4.206.14$1225.80
$1260.00$1230.00Aug 21$4.50$25.50$4.505.67$1255.50
$1330.00$1260.00Aug 21$18.35$51.65$18.352.81$1311.65
$1360.00$1330.00Aug 21$12.80$17.20$12.801.34$1347.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.56, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1060.00$1360.00Aug 21$254.30$254.30$45.705.56$1314.30
$1400.00$1410.00Aug 21$4.65$4.65$5.350.87$1404.65
$1360.00$1400.00Aug 21$18.15$18.15$21.850.83$1378.15
$1420.00$1480.00Aug 21$15.20$15.20$44.800.34$1435.20
$1410.00$1420.00Aug 21$2.20$2.20$7.800.28$1412.20
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1330.00Aug 21$12.80$12.80$17.200.74$1347.20
$1330.00$1260.00Aug 21$18.35$18.35$51.650.36$1311.65
$1260.00$1230.00Aug 21$4.50$4.50$25.500.18$1255.50
$1230.00$1200.00Aug 21$4.20$4.20$25.800.16$1225.80

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. 1 found (cheapest 7.15% of stock, avg 7.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$50.05$47.25$97.30$1262.70$1457.307.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.81% of stock, avg 3.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1540.00$1200.00Aug 21$3.68$7.40$11.08$1188.92$1551.08
$1540.00$1230.00Aug 21$3.68$11.60$15.28$1214.72$1555.28
$1480.00$1200.00Aug 21$9.85$7.40$17.25$1182.75$1497.25
$1540.00$1260.00Aug 21$3.68$16.10$19.78$1240.22$1559.78
$1480.00$1230.00Aug 21$9.85$11.60$21.45$1208.55$1501.45
$1480.00$1260.00Aug 21$9.85$16.10$25.95$1234.05$1505.95
$1420.00$1200.00Aug 21$25.05$7.40$32.45$1167.55$1452.45
$1410.00$1200.00Aug 21$27.25$7.40$34.65$1165.35$1444.65
$1420.00$1230.00Aug 21$25.05$11.60$36.65$1193.35$1456.65
$1540.00$1330.00Aug 21$3.68$34.45$38.13$1291.87$1578.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 1.39, avg credit $16.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1330/13601400/1410Aug 21$17.45$12.551.39$1342.55$1417.45
1230/12601360/1400Aug 21$22.65$17.351.31$1237.35$1382.65
1200/12301360/1400Aug 21$22.35$17.651.27$1207.65$1382.35
1260/13301360/1400Aug 21$36.50$33.501.09$1293.50$1396.50
1330/13601410/1420Aug 21$15.00$15.001.00$1345.00$1425.00
1260/13301420/1480Aug 21$33.55$36.450.92$1296.45$1453.55
1330/13601420/1480Aug 21$28.00$32.000.88$1332.00$1448.00
1330/13601620/1640Aug 21$14.05$15.950.88$1345.95$1634.05
1260/13301480/1540Aug 21$24.52$45.480.54$1305.48$1504.52
1230/12601420/1480Aug 21$19.70$40.300.49$1240.30$1439.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 99.00, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1420.00$1480.00$1540.00Aug 21$9.03$50.975.64
$1400.00$1410.00$1420.00Aug 21$2.45$7.553.08
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1200.00$1230.00$1260.00Aug 21$0.30$29.7099.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.12, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1540.00$1620.001:2Aug 21-$1.12$78.88
$1360.00$1400.001:2Aug 21-$13.75$26.25
$1060.00$1360.001:2Aug 21$204.25$95.75
$1480.00$1540.001:2Aug 21$2.49$57.51
$1420.00$1480.001:2Aug 21$5.35$54.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1230.00$1200.001:2Aug 21-$3.20$26.80
$1260.00$1230.001:2Aug 21-$7.10$22.90
$1360.00$1330.001:2Aug 21-$21.65$8.35
$1330.00$1260.001:2Aug 21$2.25$67.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.12%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$28.800.392.8%2.12%4.93%3--
$1410.00Aug 21$23.500.353.5%1.73%5.28%56
$1420.00Aug 21$22.100.334.3%1.62%5.91%44
$1480.00Aug 21$6.700.178.7%0.49%9.19%119
$1540.00Aug 21$2.450.0713.1%0.18%13.28%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 685 vol/day, 200 traded recently)

GWW averages only 685 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 $1260.00 01-15 call last traded $172.20 on 06/22 (now $179.00/$184.00) — try a limit near $179.00. Also watch the $1360.00 08-21 call last traded $78.72 on 07/17 (now $47.10/$53.00) — try a limit near $50.05; the $1420.00 08-21 call last traded $47.19 on 07/17 (now $22.10/$28.00) — try a limit near $25.05. Most tradeable put: the $1440.00 03-19 put last traded $154.90 on 06/24 (now $148.50/$154.00) — try a limit near $151.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$47.10$53.00$50.05$78.72 07/17$43.75–$78.20$50.0591
$1360.00Oct 16$77.70$83.60$80.65$110.00 07/17$65.50–$106.30$80.65--
$1360.00Dec 18$104.20$114.00$109.10$103.70 06/29$87.50–$137.30$104.20--
$1360.00Jan 15$115.00$123.40$119.20$127.00 07/14$96.50–$147.50$119.20--
$1360.00Mar 19$138.00$147.50$142.75$140.60 07/09$116.50–$169.85$140.60--
$1360.00May 21$157.00$167.00$162.00$127.25 06/12$133.00–$189.00$157.00--
$1360.00Dec 17$215.00$225.00$220.00$212.10 07/07$186.00–$248.00$215.00--
$1370.00Aug 21$42.70$48.00$45.35$56.00 07/09$39.85–$71.30$45.35--
$1370.00Jan 15$110.00$117.90$113.95$129.00 07/10$91.75–$141.50$113.95--
$1350.00Aug 21$52.70$59.00$55.85$67.26 06/22$47.85–$84.15$55.85--
$1350.00Jan 15$121.00$128.80$124.90$142.02 07/13$101.20–$153.60$124.90--
$1380.00Aug 21$35.90$44.00$39.95$65.71 07/17$36.40–$65.50$39.95--
$1380.00Oct 16$65.20$74.00$69.60$70.70 07/08$57.20–$95.00$69.60--
$1380.00Dec 18$94.10$104.00$99.05$77.50 06/17$78.60–$125.40$94.10--
$1380.00Jan 15$104.00$112.90$108.45$123.70 07/10$87.45–$135.50$108.45--
$1380.00Mar 19$127.00$136.80$131.90$118.90 07/02$107.85–$158.45$127.00--
$1340.00Aug 21$58.70$65.00$61.85$92.67 07/14$51.50–$91.15$61.85--
$1340.00Oct 16$87.60$97.00$92.30$93.30 07/06$74.40–$120.30$92.30--
$1340.00Dec 18$116.00$126.00$121.00$138.90 07/13$96.80–$149.40$121.00--
$1340.00Jan 15$127.00$134.30$130.65$133.70 07/15$105.50–$158.75$130.65--
$1340.00Mar 19$150.00$159.40$154.70$170.10 07/13$125.05–$182.40$154.70--
$1340.00Jun 17$176.00$186.00$181.00$176.70 07/01$150.00–$209.00$176.70--
$1390.00Aug 21$32.30$39.00$35.65$53.04 07/17$32.50–$59.60$35.65--
$1330.00Aug 21$64.70$71.00$67.85$69.30 06/18$57.00–$97.90$67.85--
$1330.00Jan 15$133.00$140.00$136.50$140.52 07/15$110.50–$165.40$136.50--
$1400.00Aug 21$28.80$35.00$31.90$49.17 07/16$28.20–$54.15$31.90--
$1400.00Oct 16$55.80$65.00$60.40$65.80 07/09$49.55–$84.20$60.40--
$1400.00Dec 18$84.20$94.00$89.10$83.85 07/02$70.50–$113.85$84.20--
$1400.00Jan 15$94.90$103.00$98.95$101.00 07/09$78.95–$123.85$98.95--
$1400.00Mar 19$118.00$124.40$121.20$121.30 06/30$98.50–$146.90$121.20--
$1400.00May 21$136.00$146.00$141.00$142.83 06/30$115.00–$166.00$141.00--
$1320.00Oct 16$99.50$109.00$104.25$76.73 06/12$84.35–$134.05$99.50--
$1320.00Dec 18$128.80$136.20$132.50$160.30 07/16$106.75–$162.55$132.50--
$1320.00Jan 15$139.90$145.70$142.80$146.80 07/15$117.50–$171.65$142.80--
$1320.00Mar 19$162.00$170.40$166.20$164.00 07/09$135.05–$195.20$164.00--
$1410.00Aug 21$23.50$31.00$27.25$52.19 07/17$26.80–$49.30$27.256
$1310.00Jan 15$146.00$151.70$148.85$133.90 07/08$122.65–$179.55$146.00--
$1420.00Aug 21$22.10$28.00$25.05$47.19 07/17$22.20–$44.45$25.054
$1420.00Oct 16$47.00$56.00$51.50$69.90 07/13$42.85–$73.05$51.50--
$1420.00Dec 18$75.30$84.00$79.65$75.25 07/02$62.70–$102.95$75.30--
$1420.00Jan 15$85.70$93.90$89.80$79.20 07/02$70.55–$112.90$85.70--
$1420.00Mar 19$108.10$115.00$111.55$89.90 06/09$90.20–$136.15$108.10--
$1420.00May 21$126.00$136.00$131.00$102.30 06/11$106.00–$155.00$126.00--
$1300.00Aug 21$83.80$93.00$88.40$100.00 07/09$73.05–$121.60$88.40--
$1300.00Oct 16$112.00$122.00$117.00$79.70 06/05$95.50–$148.25$112.00--
$1300.00Dec 18$141.00$149.20$145.10$150.00 07/15$118.35–$176.10$145.10--
$1300.00Jan 15$152.00$157.90$154.95$173.50 07/10$128.40–$186.45$154.95--
$1300.00Mar 19$174.00$183.10$178.55$165.06 07/08$146.05–$208.20$174.00--
$1300.00May 21$193.00$203.00$198.00$177.00 06/10$165.00–$227.00$193.00--
$1430.00Aug 21$18.60$25.00$21.80$30.60 07/14$20.00–$40.10$21.80--
$1290.00Jan 15$158.00$164.30$161.15$156.40 07/07$134.15–$193.45$158.00--
$1440.00Aug 21$13.30$23.00$18.15$27.10 07/09$18.15–$36.00$18.15--
$1440.00Oct 16$38.60$48.00$43.30$50.70 07/14$36.30–$63.20$43.30--
$1440.00Dec 18$66.50$76.00$71.25$72.40 06/29$55.75–$92.90$71.25--
$1440.00Jan 15$76.60$85.00$80.80$77.10 07/07$63.85–$102.75$77.10--
$1440.00Mar 19$99.10$105.60$102.35$89.10 06/24$82.05–$125.00$99.10--
$1280.00Oct 16$126.00$136.00$131.00$162.50 07/17$107.30–$163.00$131.00--
$1280.00Jan 15$165.00$170.00$167.50$164.90 07/07$139.85–$200.40$165.00--
$1450.00Aug 21$10.60$20.00$15.30$23.20 07/09$15.30–$32.00$15.30--
$1450.00Dec 17$169.00$179.00$174.00$165.00 06/26$145.50–$198.00$169.00--
$1270.00Aug 21$107.70$114.00$110.85$104.95 07/01$91.60–$146.35$107.70--
$1270.00Oct 16$133.00$143.00$138.00$95.80 06/05$114.10–$170.15$133.00--
$1270.00Jan 15$172.00$177.30$174.65$171.30 07/07$144.90–$207.65$172.00--
$1270.00May 21$212.00$222.00$217.00$132.83 06/01$182.00–$247.00$212.00--
$1460.00Aug 21$10.80$14.20$12.50$29.55 07/14$12.50–$29.10$12.50--
$1460.00Oct 16$32.50$42.00$37.25$51.90 07/13$31.00–$54.95$37.25--
$1460.00Dec 18$58.80$68.00$63.40$71.30 07/14$49.85–$83.70$63.40--
$1460.00Jan 15$68.40$77.00$72.70$74.40 07/01$57.35–$93.40$72.70--
$1460.00Mar 19$90.80$97.20$94.00$109.30 07/17$74.25–$115.25$94.00--
$1460.00May 21$107.00$117.00$112.00$83.56 06/15$90.00–$135.00$107.00--
$1260.00Aug 21$115.50$122.00$118.75$112.40 07/01$99.00–$155.15$115.50--
$1260.00Oct 16$140.00$150.00$145.00$142.40 06/26$120.00–$177.40$142.40--
$1260.00Dec 18$168.00$175.50$171.75$173.20 06/30$142.80–$204.65$171.75--
$1260.00Jan 15$179.00$184.00$181.50$172.20 06/22$151.85–$214.75$179.0024
$1250.00Oct 16$147.20$157.00$152.10$176.70 07/13$126.50–$185.85$152.10--
$1480.00Aug 21$6.70$13.00$9.85$20.00 07/16$9.85–$22.30$9.8519
$1480.00Oct 16$26.40$36.00$31.20$44.90 07/13$26.60–$46.95$31.20--
$1480.00Dec 18$51.80$61.00$56.40$57.50 06/29$44.10–$75.35$56.40--
$1480.00Jan 15$61.00$69.70$65.35$39.70 06/03$50.80–$84.35$61.00--
$1480.00Mar 19$83.00$89.20$86.10$88.80 07/09$67.90–$105.90$86.10--
$1500.00Aug 21$3.70$11.00$7.35$14.00 07/17$7.35–$17.10$7.35--
$1500.00Oct 16$21.30$30.00$25.65$38.50 07/13$22.70–$39.95$25.65--
$1500.00Dec 18$45.30$55.00$50.15$56.20 07/14$38.95–$67.40$50.15--
$1500.00Jan 15$54.40$62.70$58.55$60.20 07/09$45.15–$76.10$58.55--
$1500.00Mar 19$73.00$82.00$77.50$96.10 07/13$61.55–$97.70$77.50--
$1500.00May 21$90.00$100.00$95.00$107.70 07/13$76.00–$116.00$95.00--
$1500.00Jul 16$104.00$114.00$109.00$116.00 07/16$88.50–$130.00$109.00--
$1520.00Aug 21$2.00$9.90$5.95$9.50 07/09$5.95–$12.80$5.95--
$1520.00Oct 16$17.00$26.00$21.50$33.10 07/13$19.30–$33.95$21.50--
$1520.00Dec 18$39.30$49.00$44.15$41.40 07/06$34.65–$60.35$41.40--
$1520.00Jan 15$48.00$56.30$52.15$48.10 06/29$40.15–$68.20$48.10--
$1520.00Mar 19$66.00$75.00$70.50$59.43 06/23$55.45–$89.10$66.00--
$1520.00Jul 16$96.00$106.00$101.00$89.08 07/06$90.00–$121.00$96.00--
$1540.00Aug 21$2.45$4.90$3.68$7.10 07/17$3.68–$10.85$3.68--
$1540.00Oct 16$13.00$22.50$17.75$17.60 06/10$16.75–$28.90$17.60--
$1540.00Dec 18$34.70$44.00$39.35$36.40 07/06$30.50–$53.60$36.40--
$1540.00Jan 15$42.00$50.50$46.25$58.70 07/17$35.90–$61.10$46.25--
$1540.00Mar 19$59.00$68.00$63.50$71.60 07/14$51.20–$81.75$63.50--
$1540.00May 21$76.00$85.00$80.50$94.80 07/16$64.00–$98.50$80.50--
$1550.00Dec 17$126.00$136.00$131.00$130.80 06/30$107.00–$151.00$130.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$43.50$51.00$47.25$31.00 07/17$33.50–$74.65$43.50--
$1360.00Oct 16$64.60$74.00$69.30$65.50 07/13$54.35–$90.15$65.50--
$1360.00Dec 18$86.10$96.00$91.05$89.20 06/29$77.05–$105.95$89.20--
$1360.00Mar 19$108.00$117.80$112.90$111.20 07/09$98.55–$122.00$111.20--
$1360.00May 21$120.00$130.00$125.00$136.00 06/11$109.05–$133.00$125.00--
$1370.00Aug 21$48.40$55.00$51.70$65.90 06/22$37.35–$79.70$51.70--
$1350.00Aug 21$39.00$45.00$42.00$27.70 07/17$28.50–$68.80$39.00--
$1380.00Aug 21$52.30$61.00$56.65$67.00 07/01$41.30–$86.85$56.65--
$1380.00Oct 16$74.00$83.00$78.50$73.20 07/13$62.35–$102.25$74.00--
$1380.00Dec 18$95.50$105.00$100.25$96.39 07/10$84.90–$117.00$96.39--
$1380.00Jan 15$102.00$109.00$105.50$113.30 06/16$90.35–$121.50$105.50--
$1380.00Mar 19$117.00$126.60$121.80$109.30 06/30$106.50–$132.70$117.00--
$1340.00Aug 21$34.80$42.00$38.40$29.88 07/17$26.85–$63.05$34.80--
$1340.00Oct 16$56.10$65.00$60.55$59.20 07/13$47.30–$80.05$59.20--
$1340.00Dec 18$77.10$87.00$82.05$77.90 06/25$69.90–$95.70$77.90--
$1340.00Jan 15$84.00$92.10$88.05$87.30 07/14$75.70–$99.85$87.30--
$1340.00Mar 19$100.00$109.50$104.75$102.50 07/09$90.60–$113.30$102.50--
$1340.00May 21$111.00$121.00$116.00$121.50 06/12$101.05–$123.00$116.00--
$1340.00Jun 17$115.00$125.00$120.00$114.50 07/01$104.00–$127.00$115.00--
$1340.00Oct 15$134.00$144.00$139.00$124.00 06/25$121.50–$143.00$134.00--
$1390.00Aug 21$59.10$66.00$62.55$48.50 07/16$45.70–$93.05$59.10--
$1390.00Sep 18$69.20$79.00$74.10$57.09 07/16$56.65–$74.10$69.20--
$1330.00Aug 21$30.90$38.00$34.45$36.30 07/15$24.75–$58.30$34.45--
$1330.00Jan 15$80.00$87.80$83.90$104.50 06/05$72.00–$94.90$83.90--
$1400.00Aug 21$65.30$71.00$68.15$55.20 07/16$49.95–$99.65$65.30--
$1400.00Oct 16$84.70$94.00$89.35$82.20 07/13$71.05–$115.10$84.70--
$1400.00Dec 18$105.30$115.00$110.15$108.60 06/29$93.45–$129.05$108.60--
$1400.00Mar 19$127.30$133.00$130.15$142.40 06/23$115.35–$144.90$130.15--
$1400.00Dec 17$170.00$180.00$175.00$173.00 07/14$156.00–$180.50$173.00--
$1320.00Aug 21$27.40$35.00$31.20$24.24 07/17$21.85–$53.25$27.40--
$1320.00Oct 16$48.50$57.90$53.20$42.60 07/14$41.00–$69.90$48.50--
$1320.00Dec 18$70.00$78.20$74.10$76.00 07/15$63.15–$85.85$74.10--
$1320.00Mar 19$92.00$99.90$95.95$96.40 07/02$83.20–$103.50$95.95--
$1410.00Aug 21$71.50$78.00$74.75$53.00 07/17$54.95–$107.55$71.50--
$1310.00Sep 18$34.10$44.00$39.05$29.00 07/16$29.50–$39.05$34.10--
$1310.00Jan 15$73.00$78.20$75.60$75.70 07/14$65.70–$85.00$75.6011
$1420.00Aug 21$78.00$84.00$81.00$67.00 07/17$59.90–$114.55$78.00--
$1420.00Oct 16$95.80$105.00$100.40$94.40 07/13$80.65–$128.50$95.80--
$1420.00Jan 15$123.00$131.40$127.20$139.20 06/17$108.15–$145.20$127.20--
$1420.00Mar 19$137.90$145.20$141.55$142.40 06/24$124.00–$156.80$141.5514
$1420.00May 21$148.00$158.00$153.00$150.70 07/14$136.50–$166.00$150.70--
$1300.00Aug 21$21.30$28.00$24.65$19.70 07/17$17.55–$44.55$21.30--
$1300.00Oct 16$41.40$51.00$46.20$44.70 07/13$35.20–$61.15$44.70--
$1300.00Dec 18$63.00$70.60$66.80$60.78 07/13$57.00–$77.15$63.00--
$1290.00Aug 21$18.00$27.00$22.50$16.72 07/16$15.15–$40.55$18.00--
$1440.00Oct 16$108.10$118.00$113.05$129.80 06/18$91.15–$143.00$113.05--
$1440.00Jan 15$134.30$142.80$138.55$137.00 06/18$117.90–$158.25$137.00--
$1440.00Mar 19$148.50$154.00$151.25$154.90 06/24$134.20–$169.55$151.252
$1440.00Dec 17$189.00$199.00$194.00$197.60 06/23$175.50–$201.50$194.00--
$1280.00Aug 21$15.20$24.00$19.60$15.70 07/14$13.65–$35.65$15.70--
$1280.00Oct 16$35.00$42.00$38.50$34.20 07/14$30.50–$53.15$35.00--
$1450.00Aug 21$99.70$106.00$102.85$84.35 07/17$77.55–$139.20$99.70--
$1450.00Dec 17$194.00$204.00$199.00$199.60 06/24$181.35–$206.00$199.00--
$1270.00Aug 21$13.90$21.00$17.45$13.13 07/16$12.10–$33.35$13.90--
$1270.00Oct 16$32.10$42.00$37.05$28.90 07/16$27.85–$49.05$32.10--
$1460.00Oct 16$121.50$131.00$126.25$221.40 05/22$102.70–$158.05$126.25--
$1460.00Dec 18$140.00$150.00$145.00$173.10 06/11$123.45–$169.75$145.00--
$1460.00May 21$169.00$179.00$174.00$157.20 07/16$156.00–$190.00$169.00--
$1460.00Jun 17$172.00$182.00$177.00$185.70 07/06$159.00–$193.00$177.00--
$1260.00Aug 21$13.20$19.00$16.10$18.34 07/09$10.55–$29.80$16.10--
$1260.00Oct 16$29.20$39.00$34.10$26.90 07/16$25.95–$45.55$29.20--
$1260.00Dec 18$50.00$57.50$53.75$51.00 06/29$45.55–$61.00$51.00--
$1260.00Dec 17$115.00$125.00$120.00$115.40 07/07$101.00–$120.00$115.40--
$1250.00Aug 21$10.00$17.50$13.75$16.00 07/14$9.45–$26.60$13.75--
$1250.00Oct 16$27.00$36.50$31.75$25.10 07/16$23.75–$41.35$27.00--
$1480.00Dec 18$153.00$163.00$158.00$155.10 06/22$135.15–$183.95$155.10--
$1480.00Jan 15$159.00$167.90$163.45$145.90 07/17$139.70–$186.25$159.00--
$1480.00Mar 19$172.20$179.70$175.95$180.60 07/07$155.00–$196.40$175.95--
$1480.00Dec 17$210.00$220.00$215.00$215.10 06/24$197.00–$226.00$215.00--
$1240.00Aug 21$8.40$16.00$12.20$24.40 06/23$8.45–$23.75$12.20--
$1240.00Oct 16$24.20$34.00$29.10$22.70 07/16$21.80–$38.15$24.20--
$1240.00Jan 15$51.00$57.10$54.05$50.40 07/13$45.30–$58.25$51.00--
$1240.00Dec 17$108.00$118.00$113.00$109.00 07/07$94.50–$113.00$109.00--
$1230.00Oct 16$22.00$31.50$26.75$20.80 07/16$19.95–$36.25$22.00--
$1230.00Jan 15$48.30$54.10$51.20$51.90 07/14$42.55–$54.65$51.20--
$1500.00Dec 18$167.00$177.00$172.00$221.30 06/04$147.25–$199.80$172.00--
$1500.00Dec 17$221.00$231.00$226.00$226.00 06/24$208.00–$239.00$226.00--
$1220.00Aug 21$5.70$14.00$9.85$6.25 07/16$6.90–$20.15$6.25--
$1220.00Oct 16$20.00$29.00$24.50$19.70 07/16$18.75–$32.55$20.00--
$1220.00Dec 18$40.00$46.50$43.25$36.40 07/17$35.90–$47.70$40.00--
$1220.00Mar 19$60.00$69.00$64.50$59.44 06/17$49.80–$64.50$60.00--
$1210.00Aug 21$5.90$13.00$9.45$13.45 07/07$6.30–$17.60$9.45--
$1210.00Oct 16$18.00$27.10$22.55$17.70 07/16$17.05–$30.75$18.00--
$1210.00Jan 15$43.40$49.30$46.35$39.20 07/17$37.65–$48.70$43.404
$1520.00Jan 15$186.20$195.70$190.95$167.60 07/17$163.85–$217.05$186.20--
$1200.00Aug 21$5.00$9.80$7.40$4.71 07/16$5.35–$15.75$5.00--
$1200.00Oct 16$16.00$25.40$20.70$16.30 07/16$15.25–$28.55$16.30--
$1200.00Dec 18$35.00$41.80$38.40$39.00 06/17$32.30–$41.70$38.40--
$1200.00Jan 15$41.00$46.60$43.80$40.90 07/13$36.05–$46.10$41.0096
$1200.00Mar 19$54.00$63.10$58.55$64.80 06/03$44.70–$58.55$58.55--
$1200.00Jul 16$73.00$83.00$78.00$77.02 07/06$62.50–$78.00$77.02--
$1200.00Dec 17$96.00$106.00$101.00$93.80 07/16$82.00–$101.00$96.00--
$1190.00Oct 16$14.00$23.60$18.80$21.90 07/07$14.20–$25.45$18.80--
$1190.00Jan 15$38.70$44.40$41.55$35.00 07/17$33.35–$43.65$38.70--
$1190.00May 21$63.00$72.00$67.50$63.01 06/15$53.00–$68.00$63.01--
$1180.00Oct 16$13.00$22.00$17.50$19.29 07/14$13.15–$23.45$17.50--
$1180.00Dec 18$31.00$36.80$33.90$54.90 05/22$28.05–$36.95$33.90--
$1180.00Jan 15$36.50$42.40$39.45$38.20 07/10$32.05–$41.05$38.20--
$1560.00Dec 17$257.00$267.00$262.00$251.40 06/25$241.00–$270.00$257.00--
$1580.00Jan 15$233.00$242.00$237.50$237.80 06/18$206.10–$267.65$237.50--

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 119
Total Puts 152
Put/Call Ratio 1.28
Net Difference -33

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 115
Put/Call Ratio 5.00
Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 2,172
Total Puts 1,559
Average Put/Call Ratio 1.32
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