Tour v477
GWW
GRAINGER W W INC
$1382.22 +1.97%
(7/30 18:49) ◀
|
Friday, July 31, 2026 (6:40pm)
January 2026
|
▶ (8/3 14:09)
◀ 7/31 18:40 ▶

Option Volume

Detail
ℹ
Current (07/31) 217
Calls: 110 (51%)
Puts: 107 (49%)
Prior (07/30) 142
Calls: 136 (96%)
Puts: 6 (4%)
Current vs Prior +52.82%
Calls: -19.12% (Calls)
Puts: +1683.33% (Puts)
Prior 7-Day Total 1,398
Calls: 752 (54%)
Puts: 646 (46%)
Prior 7-Day Average 199
Calls: 107 (54%)
Puts: 92 (46%)
Current vs Prior 7-Day Avg +8.66%
Calls: +2.39%
Puts: +15.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $1.41M
Calls: $810.7K (57%)
Puts: $602.7K (43%)
Prior (07/30) $1.15M
Calls: $1.10M (95%)
Puts: $56.5K (5%)
Current vs Prior +22.66%
Calls: -26.02%
Puts: +966.21%
Prior 7-Day Total $9.20M
Calls: $6.00M (65%)
Puts: $3.19M (35%)
Prior 7-Day Average $1.31M
Calls: $857.8K (65%)
Puts: $456.4K (35%)
Current vs Prior 7-Day Avg +7.55%
Calls: -5.49%
Puts: +32.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.97
Prior (07/30) 0.04
Current vs Prior +2104.85%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -13.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 1,003
Calls: 898 (90%)
Puts: 105 (10%)
Prior (07/30) 694
Calls: 673 (97%)
Puts: 21 (3%)
Current vs Prior +44.52%
Prior 7-Day Total 3,496
Calls: 2,694 (77%)
Puts: 802 (23%)
Prior 7-Day Average 499
Calls: 384 (77%)
Puts: 114 (23%)
Current vs Prior 7-Day Avg +100.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.69% | 8.76%
Prior 7.03% | 9.01%
Current vs Prior -4.82% | -2.74%
Prior 7-Day Avg 7.10% | 9.24%
Current vs 7-Day Avg -5.82% | -5.13%
Prior 7-Day Eod 7.03% | 9.01%
Current vs 7-Day Eod -4.82% | -2.74%
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 53% vs prior. P/C ratio rising 2105% - increased hedging/bearish positioning. Call-heavy open interest (898 calls vs 105 puts) suggests bullish positioning. Rising open interest (up 45%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 4.9%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 21105.70111.00$108.354.9%50.81--
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 0.66, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 21105.70111.00$108.354.9%50.81--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1390.00Aug 2142.9048.30$45.6011.8%90.511

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 48, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1290.00Aug 21105.70111.00$108.354.9%50.81--
$1390.00Aug 2139.2044.40$41.8012.4%50.4966
$1440.00Aug 2118.1024.80$21.4531.2%50.3298
$1450.00Aug 2116.1021.80$18.9530.1%20.298
$1500.00Aug 214.2011.70$7.9594.3%20.1556
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2114.0019.00$16.5030.3%120.233
$1390.00Aug 2142.9048.30$45.6011.8%90.511
$1200.00Aug 211.305.20$3.25120.0%50.068
$1250.00Aug 213.9010.00$6.9587.8%10.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- 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. 9 found (best R:R 18.05, avg 5.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1520.00Aug 21$1.05$18.95$1.0518.05$1501.05
$1480.00$1500.00Aug 21$3.45$16.55$3.454.80$1483.45
$1440.00$1450.00Aug 21$2.50$7.50$2.503.00$1442.50
$1450.00$1480.00Aug 21$7.55$22.45$7.552.97$1457.55
$1390.00$1440.00Aug 21$20.35$29.65$20.351.46$1410.35
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1200.00Aug 21$3.70$46.30$3.7012.51$1246.30
$1300.00$1250.00Aug 21$9.55$40.45$9.554.24$1290.45
$1390.00$1300.00Aug 21$29.10$60.90$29.102.09$1360.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.99, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1290.00$1390.00Aug 21$66.55$66.55$33.451.99$1356.55
$1390.00$1440.00Aug 21$20.35$20.35$29.650.69$1410.35
$1450.00$1480.00Aug 21$7.55$7.55$22.450.34$1457.55
$1440.00$1450.00Aug 21$2.50$2.50$7.500.33$1442.50
$1480.00$1500.00Aug 21$3.45$3.45$16.550.21$1483.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1390.00$1300.00Aug 21$29.10$29.10$60.900.48$1360.90
$1300.00$1250.00Aug 21$9.55$9.55$40.450.24$1290.45
$1250.00$1200.00Aug 21$3.70$3.70$46.300.08$1246.30

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 6.32% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1390.00Aug 21$41.80$45.60$87.40$1302.60$1477.406.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.81% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1500.00$1200.00Aug 21$7.95$3.25$11.20$1188.80$1511.20
$1480.00$1200.00Aug 21$11.40$3.25$14.65$1185.35$1494.65
$1500.00$1250.00Aug 21$7.95$6.95$14.90$1235.10$1514.90
$1480.00$1250.00Aug 21$11.40$6.95$18.35$1231.65$1498.35
$1450.00$1200.00Aug 21$18.95$3.25$22.20$1177.80$1472.20
$1500.00$1300.00Aug 21$7.95$16.50$24.45$1275.55$1524.45
$1440.00$1200.00Aug 21$21.45$3.25$24.70$1175.30$1464.70
$1450.00$1250.00Aug 21$18.95$6.95$25.90$1224.10$1475.90
$1480.00$1300.00Aug 21$11.40$16.50$27.90$1272.10$1507.90
$1440.00$1250.00Aug 21$21.45$6.95$28.40$1221.60$1468.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.36, avg credit $22.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12501290/1390Aug 21$70.25$29.752.36$1179.75$1360.25
1250/13001390/1440Aug 21$29.90$20.101.49$1270.10$1419.90
1200/12501390/1440Aug 21$24.05$25.950.93$1225.95$1414.05
1300/13901450/1480Aug 21$36.65$53.350.69$1353.35$1486.65
1300/13901480/1500Aug 21$32.55$57.450.57$1357.45$1512.55
1300/13901440/1450Aug 21$31.60$58.400.54$1358.40$1471.60
1250/13001450/1480Aug 21$17.10$32.900.52$1282.90$1467.10
1300/13901500/1520Aug 21$30.15$59.850.50$1359.85$1530.15
1250/13001480/1500Aug 21$13.00$37.000.35$1287.00$1493.00
1250/13001440/1450Aug 21$12.05$37.950.32$1287.95$1452.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.55, cheapest $2.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1480.00$1500.00$1520.00Aug 21$2.40$17.607.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1200.00$1250.00$1300.00Aug 21$5.85$44.157.55

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 $-1.10, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1390.00$1440.001:2Aug 21-$1.10$48.90
$1450.00$1480.001:2Aug 21-$3.85$26.15
$1480.00$1500.001:2Aug 21-$4.50$15.50
$1500.00$1520.001:2Aug 21-$5.85$14.15
$1290.00$1390.001:2Aug 21$24.75$75.25
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1390.00$1300.001:2Aug 21$12.60$77.40
$1250.00$1200.001:2Aug 21$0.45$49.55
$1300.00$1250.001:2Aug 21$2.60$47.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.84%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1390.00Aug 21$39.200.490.6%2.84%3.40%566
$1440.00Aug 21$18.100.324.2%1.31%5.49%598
$1450.00Aug 21$16.100.294.9%1.16%6.07%28
$1480.00Aug 21$7.800.207.1%0.56%7.64%123
$1500.00Aug 21$4.200.158.5%0.30%8.82%256
$1520.00Aug 21$4.000.1310.0%0.29%10.26%15

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 558 vol/day, 197 traded recently)

GWW averages only 558 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $1360.00 01-15 call last traded $127.00 on 07/14 (now $127.00/$133.00) — try a limit near $127.00. Also watch the $1360.00 03-19 call last traded $140.60 on 07/09 (now $149.00/$156.00) — try a limit near $149.00; the $1370.00 01-15 call last traded $129.00 on 07/10 (now $121.10/$127.00) — try a limit near $124.05. Most tradeable put: the $1390.00 08-21 put last traded $48.50 on 07/16 (now $42.90/$48.30) — try a limit near $45.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$44.20$49.50$46.85$42.02 07/23$32.25–$65.50$44.20--
$1380.00Oct 16$73.60$81.00$77.30$70.70 07/08$62.30–$95.00$73.60--
$1380.00Dec 18$101.00$110.00$105.50$77.50 06/17$90.95–$125.40$101.00--
$1380.00Jan 15$114.80$121.00$117.90$123.70 07/10$101.95–$135.50$117.90--
$1380.00Mar 19$137.90$145.00$141.45$118.90 07/02$124.55–$158.45$137.90--
$1390.00Aug 21$39.20$44.40$41.80$37.32 07/23$28.50–$59.60$39.2066
$1370.00Aug 21$46.00$55.00$50.50$42.70 07/22$36.80–$71.30$46.00--
$1370.00Jan 15$121.10$127.00$124.05$129.00 07/10$107.05–$141.50$124.0529
$1400.00Aug 21$34.00$39.80$36.90$31.81 07/23$24.75–$54.15$34.00--
$1400.00Oct 16$63.00$71.00$67.00$65.80 07/09$53.10–$84.20$65.80--
$1400.00Dec 18$90.00$99.70$94.85$83.85 07/02$80.95–$113.85$90.00--
$1400.00Jan 15$101.30$110.00$105.65$103.60 07/24$91.35–$123.85$103.60--
$1400.00Mar 19$124.60$134.00$129.30$121.30 06/30$115.10–$146.90$124.60--
$1400.00May 21$143.00$153.00$148.00$142.83 06/30$132.00–$166.00$143.00--
$1360.00Aug 21$53.70$61.00$57.35$45.10 07/21$41.90–$78.20$53.70--
$1360.00Oct 16$85.10$93.00$89.05$82.00 07/23$72.60–$106.30$85.10--
$1360.00Dec 18$112.80$122.00$117.40$103.70 06/29$101.95–$137.30$112.80--
$1360.00Jan 15$127.00$133.00$130.00$127.00 07/14$111.60–$147.50$127.00109
$1360.00Mar 19$149.00$156.00$152.50$140.60 07/09$134.95–$169.85$149.0018
$1360.00May 21$165.00$175.00$170.00$127.25 06/12$154.00–$189.00$165.00--
$1360.00Dec 17$223.00$233.00$228.00$212.10 07/07$211.00–$248.00$223.00--
$1410.00Aug 21$29.80$35.80$32.80$27.80 07/23$21.45–$49.30$29.80--
$1350.00Aug 21$61.00$67.00$64.00$67.26 06/22$47.15–$84.15$64.00--
$1350.00Jan 15$131.60$139.00$135.30$142.02 07/13$117.45–$153.60$135.30--
$1420.00Aug 21$25.40$31.40$28.40$23.80 07/23$18.45–$44.45$25.40--
$1420.00Oct 16$53.20$61.00$57.10$69.90 07/13$44.60–$73.05$57.10--
$1420.00Dec 18$80.00$89.90$84.95$75.25 07/02$72.20–$102.95$80.00--
$1420.00Jan 15$93.10$100.00$96.55$87.70 07/23$82.50–$112.90$93.10--
$1420.00Mar 19$114.20$123.00$118.60$89.90 06/09$105.20–$136.15$114.20--
$1420.00May 21$133.00$143.00$138.00$102.30 06/11$122.00–$155.00$133.00--
$1340.00Aug 21$67.40$74.00$70.70$92.67 07/14$52.85–$91.15$70.70--
$1340.00Oct 16$97.40$105.00$101.20$93.30 07/06$83.75–$120.30$97.40--
$1340.00Dec 18$124.00$134.00$129.00$138.90 07/13$112.95–$149.40$129.00--
$1340.00Jan 15$135.70$145.00$140.35$133.70 07/15$122.75–$158.75$135.70--
$1340.00Mar 19$160.00$168.00$164.00$170.10 07/13$145.50–$182.40$164.00--
$1340.00Jun 17$186.00$194.00$190.00$176.70 07/01$172.00–$209.00$186.00--
$1430.00Aug 21$22.20$28.00$25.10$19.40 07/23$15.50–$40.10$22.20--
$1330.00Aug 21$72.00$81.00$76.50$69.30 06/18$58.35–$97.90$72.00--
$1330.00Jan 15$142.00$151.00$146.50$140.52 07/15$128.40–$165.40$142.00--
$1440.00Aug 21$18.10$24.80$21.45$13.60 07/23$13.30–$36.00$18.1098
$1440.00Oct 16$44.40$52.00$48.20$50.70 07/14$37.35–$63.20$48.20--
$1440.00Dec 18$71.10$80.00$75.55$72.40 06/29$64.05–$92.90$72.40--
$1440.00Jan 15$81.60$91.00$86.30$77.10 07/07$74.15–$102.75$81.60--
$1440.00Mar 19$104.50$113.00$108.75$89.10 06/24$96.35–$125.00$104.50--
$1320.00Oct 16$110.40$119.00$114.70$76.73 06/12$96.20–$134.05$110.40--
$1320.00Dec 18$137.00$147.00$142.00$160.30 07/16$124.95–$162.55$142.00--
$1320.00Jan 15$148.30$158.00$153.15$146.80 07/15$134.60–$171.65$148.30--
$1320.00Mar 19$172.90$180.00$176.45$164.00 07/09$156.55–$195.20$172.90--
$1450.00Aug 21$16.10$21.80$18.95$14.30 07/23$11.30–$32.00$16.108
$1450.00Sep 18$26.00$35.10$30.55$40.00 07/21$23.65–$45.65$30.55--
$1450.00Dec 17$175.00$185.00$180.00$165.00 06/26$164.00–$198.00$175.00--
$1310.00Jan 15$156.00$164.00$160.00$133.90 07/08$140.25–$179.55$156.00--
$1460.00Aug 21$13.30$19.40$16.35$13.20 07/23$10.05–$29.10$13.30--
$1460.00Oct 16$38.90$45.00$41.95$51.90 07/13$31.25–$54.95$41.95--
$1460.00Dec 18$62.90$72.00$67.45$71.30 07/14$56.95–$83.70$67.45--
$1460.00Jan 15$75.50$82.00$78.75$74.40 07/01$65.10–$93.40$75.50--
$1460.00Mar 19$95.30$104.00$99.65$109.30 07/17$87.30–$115.25$99.65--
$1460.00May 21$113.00$123.00$118.00$83.56 06/15$104.00–$135.00$113.00--
$1300.00Aug 21$97.60$103.00$100.30$100.00 07/09$78.75–$121.60$100.00--
$1300.00Oct 16$124.20$133.00$128.60$115.00 07/23$109.10–$148.25$124.20--
$1300.00Dec 18$151.00$161.00$156.00$147.60 07/23$135.00–$176.10$151.00--
$1300.00Jan 15$162.00$171.00$166.50$173.50 07/10$146.40–$186.45$166.50--
$1300.00Mar 19$186.40$193.00$189.70$165.06 07/08$168.80–$208.20$186.40--
$1300.00May 21$202.00$212.00$207.00$177.00 06/10$188.00–$227.00$202.00--
$1290.00Jan 15$168.30$178.00$173.15$156.40 07/07$153.85–$193.45$168.30--
$1480.00Aug 21$7.80$15.00$11.40$10.00 07/23$7.05–$22.30$10.0023
$1480.00Oct 16$32.30$38.00$35.15$44.90 07/13$25.15–$46.95$35.1586
$1480.00Dec 18$55.40$64.00$59.70$57.50 06/29$50.20–$75.35$57.50--
$1480.00Jan 15$68.80$74.00$71.40$39.70 06/03$58.10–$84.35$68.80--
$1480.00Mar 19$86.60$95.00$90.80$88.80 07/09$79.30–$105.90$88.80--
$1280.00Oct 16$138.00$147.00$142.50$162.50 07/17$122.20–$163.00$142.50--
$1280.00Jan 15$176.00$185.00$180.50$164.90 07/07$160.45–$200.40$176.00--
$1270.00Aug 21$119.10$128.00$123.55$104.95 07/01$101.10–$146.35$119.10--
$1270.00Oct 16$145.40$155.00$150.20$95.80 06/05$129.40–$170.15$145.40--
$1270.00Jan 15$183.00$192.00$187.50$171.30 07/07$166.95–$207.65$183.00--
$1270.00May 21$221.00$231.00$226.00$132.83 06/01$207.00–$247.00$221.00--
$1500.00Aug 21$4.20$11.70$7.95$7.20 07/23$5.55–$17.10$7.2056
$1500.00Oct 16$26.70$32.00$29.35$38.50 07/13$21.50–$39.95$29.3545
$1500.00Dec 18$48.60$57.00$52.80$56.20 07/14$44.15–$67.40$52.80--
$1500.00Jan 15$59.50$66.00$62.75$60.20 07/09$52.65–$76.10$60.20--
$1500.00Mar 19$79.50$87.00$83.25$96.10 07/13$72.20–$97.70$83.25--
$1500.00May 21$96.00$105.00$100.50$92.50 07/22$87.00–$116.00$96.00--
$1500.00Jul 16$109.00$119.00$114.00$116.00 07/16$100.50–$130.00$114.00--
$1260.00Aug 21$129.40$136.70$133.05$112.40 07/01$109.10–$155.15$129.40--
$1260.00Oct 16$153.20$162.60$157.90$142.40 06/26$137.15–$177.40$153.20--
$1260.00Dec 18$182.80$189.00$185.90$173.20 06/30$163.90–$204.65$182.80--
$1260.00Jan 15$190.00$199.00$194.50$193.00 07/21$173.70–$214.75$193.00--
$1510.00Sep 18$12.20$19.30$15.75$13.70 07/22$11.25–$25.75$13.70--
$1250.00Oct 16$160.80$170.00$165.40$176.70 07/13$144.10–$185.85$165.40--
$1520.00Aug 21$4.00$9.80$6.90$9.50 07/09$4.28–$12.80$6.905
$1520.00Oct 16$20.60$27.00$23.80$33.10 07/13$17.30–$33.95$23.8048
$1520.00Dec 18$42.40$51.00$46.70$41.40 07/06$38.95–$60.35$42.40--
$1520.00Jan 15$52.50$60.00$56.25$48.10 06/29$47.05–$68.20$52.50--
$1520.00Mar 19$70.70$79.00$74.85$59.43 06/23$65.20–$89.10$70.70--
$1520.00May 21$89.00$97.00$93.00$86.90 07/23$79.50–$107.00$89.00--
$1520.00Jul 16$101.00$111.00$106.00$89.08 07/06$92.50–$121.00$101.00--
$1240.00Oct 16$168.40$178.00$173.20$161.64 07/15$152.00–$193.65$168.40--
$1240.00Dec 18$194.00$204.00$199.00$137.60 06/05$178.55–$219.95$194.00--
$1540.00Oct 16$16.40$23.00$19.70--$19.70–$19.70—$16.404
$1560.00Oct 16$12.80$20.00$16.40--$16.40–$16.40—$12.804
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$38.00$43.90$40.95$67.00 07/01$36.45–$69.30$40.95--
$1380.00Oct 16$62.30$70.00$66.15$73.20 07/13$60.40–$87.40$66.15--
$1380.00Dec 18$82.80$92.00$87.40$96.39 07/10$82.20–$104.85$87.40--
$1380.00Jan 15$89.60$94.50$92.05$113.30 06/16$88.75–$110.05$92.05--
$1380.00Mar 19$105.30$110.80$108.05$109.30 06/30$105.70–$124.00$108.05--
$1380.00May 21$116.00$126.00$121.00$137.20 07/22$117.50–$135.05$121.00--
$1390.00Aug 21$42.90$48.30$45.60$48.50 07/16$40.55–$74.80$45.601
$1390.00Sep 18$55.10$60.80$57.95$57.09 07/16$53.35–$77.90$57.09--
$1370.00Aug 21$33.40$42.70$38.05$65.90 06/22$32.50–$63.50$38.05--
$1400.00Aug 21$48.30$53.40$50.85$55.20 07/16$45.95–$80.95$50.85--
$1400.00Oct 16$71.80$79.60$75.70$82.20 07/13$68.70–$98.15$75.70--
$1400.00Dec 18$92.00$101.00$96.50$108.60 06/29$90.30–$115.65$96.50--
$1400.00Mar 19$114.30$123.00$118.65$142.40 06/23$114.05–$134.45$118.65--
$1400.00Dec 17$156.00$166.00$161.00$173.00 07/14$160.00–$178.00$161.00--
$1360.00Aug 21$29.40$38.00$33.70$49.60 07/21$28.60–$58.40$33.70--
$1360.00Oct 16$53.80$62.00$57.90$65.50 07/13$52.25–$77.40$57.90--
$1360.00Dec 18$74.50$83.00$78.75$89.20 06/29$74.45–$95.35$78.75--
$1360.00Mar 19$96.90$102.30$99.60$111.20 07/09$97.60–$114.75$99.60--
$1360.00May 21$107.00$117.00$112.00$136.00 06/11$109.50–$126.80$112.00--
$1410.00Aug 21$53.80$63.00$58.40$53.00 07/17$50.45–$87.05$53.80--
$1350.00Aug 21$25.70$32.10$28.90$40.78 07/20$25.55–$53.50$28.90--
$1420.00Aug 21$59.90$69.00$64.45$67.00 07/17$56.10–$93.80$64.45--
$1420.00Oct 16$82.20$90.00$86.10$94.40 07/13$77.65–$110.30$86.10--
$1420.00Jan 15$108.60$117.00$112.80$139.20 06/17$107.35–$131.10$112.80--
$1420.00Mar 19$124.00$132.00$128.00$142.00 07/22$122.20–$145.05$128.00--
$1420.00May 21$134.00$144.00$139.00$156.90 07/22$135.00–$155.05$139.00--
$1340.00Aug 21$22.30$31.00$26.65$39.60 07/22$22.60–$49.20$26.65--
$1340.00Oct 16$45.80$54.00$49.90$59.20 07/13$45.00–$67.70$49.90--
$1340.00Dec 18$67.00$76.00$71.50$77.90 06/25$67.40–$85.70$71.50--
$1340.00Jan 15$73.30$81.00$77.15$87.30 07/14$73.60–$91.20$77.15--
$1340.00Mar 19$89.10$94.70$91.90$102.50 07/09$90.20–$106.40$91.90--
$1340.00May 21$100.00$109.00$104.50$121.50 06/12$102.50–$117.90$104.50--
$1340.00Jun 17$103.00$113.00$108.00$114.50 07/01$106.50–$122.00$108.00--
$1340.00Oct 15$122.00$132.00$127.00$124.00 06/25$126.00–$141.00$124.00--
$1430.00Aug 21$66.70$72.00$69.35$86.00 07/23$61.65–$100.75$69.35--
$1330.00Aug 21$19.30$28.00$23.65$37.40 07/21$19.95–$44.45$23.65--
$1330.00Jan 15$69.60$77.80$73.70$104.50 06/05$70.10–$86.75$73.70--
$1440.00Oct 16$93.70$102.00$97.85$129.80 06/18$88.50–$123.25$97.85--
$1440.00Jan 15$119.20$127.00$123.10$137.00 06/18$117.05–$143.00$123.10--
$1440.00Mar 19$134.30$142.00$138.15$158.10 07/21$132.20–$156.65$138.15--
$1440.00Dec 17$175.00$185.00$180.00$197.60 06/23$177.50–$197.00$180.00--
$1320.00Aug 21$16.60$25.00$20.80$24.24 07/17$17.55–$40.75$20.80--
$1320.00Oct 16$39.20$47.00$43.10$42.60 07/14$38.60–$59.60$42.60--
$1320.00Dec 18$60.00$69.00$64.50$76.00 07/15$60.60–$77.40$64.50--
$1320.00Mar 19$81.70$89.00$85.35$96.40 07/02$83.40–$98.35$85.35--
$1450.00Aug 21$80.60$87.70$84.15$85.50 07/20$74.65–$115.60$84.15--
$1450.00Dec 17$180.00$190.00$185.00$199.60 06/24$182.00–$202.00$185.00--
$1310.00Sep 18$25.90$32.00$28.95$29.00 07/16$26.30–$41.50$28.95--
$1310.00Jan 15$62.70$71.00$66.85$74.70 07/21$64.00–$79.20$66.85--
$1460.00Dec 18$125.30$133.00$129.15$173.10 06/11$121.05–$152.30$129.15--
$1460.00Mar 19$145.20$153.00$149.10$170.40 07/21$142.75–$168.70$149.10--
$1460.00May 21$154.00$164.00$159.00$157.20 07/16$154.00–$177.00$157.20--
$1460.00Jun 17$158.00$168.00$163.00$185.70 07/06$157.00–$180.00$163.00--
$1300.00Aug 21$14.00$19.00$16.50$19.48 07/20$13.45–$33.80$16.503
$1300.00Oct 16$32.50$41.00$36.75$44.70 07/13$33.20–$52.40$36.75--
$1300.00Dec 18$53.50$62.00$57.75$60.78 07/13$54.65–$70.20$57.75--
$1300.00Aug 20$99.00$109.00$104.00$114.70 07/20$104.00–$118.00$104.00--
$1290.00Aug 21$9.80$17.00$13.40$16.72 07/16$11.70–$30.60$13.40--
$1480.00Dec 18$136.60$146.00$141.30$155.10 06/22$132.55–$165.65$141.30--
$1480.00Jan 15$142.60$151.00$146.80$145.90 07/17$139.10–$169.35$145.90--
$1480.00Mar 19$156.60$165.00$160.80$159.00 07/20$153.35–$181.05$159.00--
$1480.00Dec 17$195.00$205.00$200.00$215.10 06/24$197.00–$218.00$200.00--
$1280.00Aug 21$7.90$15.40$11.65$15.70 07/14$10.20–$28.00$11.65--
$1280.00Oct 16$27.00$36.00$31.50$42.00 07/22$28.60–$45.50$31.50--
$1280.00Dec 18$47.50$56.00$51.75$60.80 07/21$49.35–$63.10$51.75--
$1280.00Jan 15$53.40$62.00$57.70$64.20 07/21$55.05–$68.20$57.70--
$1270.00Aug 21$6.30$15.00$10.65$18.40 07/22$9.50–$25.35$10.65--
$1270.00Sep 18$16.40$23.60$20.00$30.30 07/22$18.15–$28.80$20.00--
$1270.00Oct 16$24.50$34.00$29.25$28.90 07/16$26.30–$42.95$28.90--
$1270.00Jan 15$50.50$59.00$54.75$62.30 07/21$52.40–$64.50$54.75--
$1500.00Dec 18$149.70$159.00$154.35$221.30 06/04$145.00–$180.05$154.35--
$1500.00Mar 19$168.70$177.00$172.85$170.60 07/20$164.40–$193.75$170.60--
$1500.00May 21$177.00$187.00$182.00$206.50 07/22$175.50–$200.00$182.00--
$1500.00Dec 17$206.00$216.00$211.00$226.00 06/24$207.00–$230.00$211.00--
$1260.00Aug 21$4.90$12.50$8.70$17.30 07/21$8.20–$22.85$8.70--
$1260.00Oct 16$22.00$31.00$26.50$26.90 07/16$24.15–$39.95$26.50--
$1260.00Dec 18$41.90$51.00$46.45$54.60 07/21$44.30–$57.10$46.45--
$1260.00Jan 15$47.80$56.00$51.90$59.40 07/21$49.95–$61.50$51.90--
$1260.00Dec 17$103.00$113.00$108.00$115.40 07/07$108.00–$122.00$108.00--
$1250.00Aug 21$3.90$10.00$6.95$12.00 07/24$6.95–$20.65$6.95--
$1250.00Sep 18$12.40$21.00$16.70$20.10 07/24$15.30–$24.30$16.70--
$1250.00Oct 16$19.80$29.00$24.40$25.10 07/16$22.35–$37.05$24.40--
$1520.00Jan 15$169.00$178.00$173.50$167.60 07/17$163.85–$197.55$169.00--
$1520.00Mar 19$181.30$189.00$185.15$186.70 07/20$176.50–$207.95$185.15--
$1520.00May 21$189.00$199.00$194.00$209.20 07/20$187.00–$213.50$194.00--
$1240.00Aug 21$2.50$9.90$6.20$24.40 06/23$6.18–$18.50$6.20--
$1240.00Oct 16$17.60$27.00$22.30$22.70 07/16$20.50–$34.70$22.30--
$1240.00Dec 18$37.10$46.00$41.55$48.90 07/21$39.50–$51.15$41.55--
$1240.00Jan 15$42.60$51.00$46.80$53.40 07/21$44.80–$55.55$46.80--
$1240.00Dec 17$96.00$106.00$101.00$109.00 07/07$101.00–$115.00$101.00--
$1230.00Aug 21$1.35$10.10$5.73$8.00 07/24$5.20–$16.55$5.73--
$1230.00Oct 16$15.70$25.00$20.35$20.80 07/16$18.75–$32.45$20.35--
$1230.00Jan 15$40.20$49.00$44.60$51.90 07/14$42.50–$53.00$44.60--
$1220.00Aug 21$0.45$9.10$4.77$6.25 07/16$4.77–$15.20$4.77--
$1220.00Oct 16$14.00$23.70$18.85$19.70 07/16$17.30–$29.75$18.85--
$1220.00Dec 18$32.10$42.00$37.05$42.30 07/21$35.35–$45.60$37.05--
$1220.00Mar 19$51.80$60.00$55.90$59.44 06/17$55.00–$65.20$55.90--
$1210.00Aug 21$0.20$8.30$4.25$5.50 07/24$4.25–$13.40$4.25--
$1210.00Oct 16$12.60$20.80$16.70$17.70 07/16$15.85–$27.70$16.70--
$1200.00Aug 21$1.30$5.20$3.25--$3.25–$3.25—$1.308

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 110
Total Puts 107
Put/Call Ratio 0.97
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 6
Put/Call Ratio 0.04
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 752
Total Puts 646
Average Put/Call Ratio 1.12
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