Tour v293
GPC
GENUINE PARTS CO
$128.66 -2.95%
$129.34 (+0.53%)🌙
as of 07/06 06:31 PM
(7/2 18:31) ◀
|
Monday, July 6, 2026 (6:31pm)
January 2026
|
▶ (7/7 18:33)
◀ 7/6 18:31 ▶

Option Volume

Detail
ℹ
Current (07/06) 2,606
Calls: 1,069 (41%)
Puts: 1,537 (59%)
Prior (07/02) 1,204
Calls: 953 (79%)
Puts: 251 (21%)
Current vs Prior +116.45%
Calls: +12.17% (Calls)
Puts: +512.35% (Puts)
Prior 7-Day Total 2,335
Calls: 1,673 (72%)
Puts: 662 (28%)
Prior 7-Day Average 333
Calls: 239 (72%)
Puts: 94 (28%)
Current vs Prior 7-Day Avg +681.24%
Calls: +347.28%
Puts: +1525.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $1.42M
Calls: $493.3K (35%)
Puts: $925.8K (65%)
Prior (07/02) $1.03M
Calls: $976.3K (94%)
Puts: $57.3K (6%)
Current vs Prior +37.29%
Calls: -49.48%
Puts: +1515.32%
Prior 7-Day Total $1.54M
Calls: $1.32M (86%)
Puts: $213.9K (14%)
Prior 7-Day Average $219.6K
Calls: $189.0K (86%)
Puts: $30.6K (14%)
Current vs Prior 7-Day Avg +546.29%
Calls: +160.97%
Puts: +2930.25%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.44
Prior (07/02) 0.26
Current vs Prior +445.90%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +151.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 2,786
Calls: 2,100 (75%)
Puts: 686 (25%)
Prior (07/02) 7,521
Calls: 4,975 (66%)
Puts: 2,546 (34%)
Current vs Prior -62.96%
Prior 7-Day Total 27,807
Calls: 20,199 (73%)
Puts: 7,608 (27%)
Prior 7-Day Average 3,972
Calls: 2,885 (73%)
Puts: 1,086 (27%)
Current vs Prior 7-Day Avg -29.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.93% | 12.16%7.93% | 12.16%
Prior 7.79% | 13.46%-- | --
Current vs Prior +1.74% | -9.66%-- | --
Prior 7-Day Avg 8.15% | 12.93%-- | --
Current vs 7-Day Avg -2.74% | -5.92%-- | --
Prior 7-Day Eod 7.79% | 13.46%-- | --
Current vs 7-Day Eod +1.74% | -9.66%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.19% | 13.65%
Calls: 17.60% | 20.51%
Puts: 22.78% | 6.78%
Prior 20.19% | 13.65%
Calls: 17.60% | 20.51%
Puts: 22.78% | 6.78%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.93% | 15.85%
Calls: 17.76% | 18.81%
Puts: 28.10% | 12.88%
Current vs 7-Day Avg -11.95% | -13.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($925.8K). Dollar volume significantly above 7-day average (546% higher). Unusually high activity with volume up 116% vs prior - elevated interest. Volume explosion - 683% above 7-day average (2,606 vs avg 333).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 6 found (avg delta 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1722.7025.40$24.0511.2%30.97171
$110.00Jul 1717.8020.80$19.3015.5%10.94--
$115.00Jul 1713.0015.50$14.2517.5%10.92--
$120.00Jul 178.2011.30$9.7531.8%30.84202
$125.00Jul 175.207.00$6.1029.5%90.6828
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.105.10$4.1048.8%480.54--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 818, top 640)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.001.75$1.3854.3%6400.2661
$150.00Jul 170.050.20$0.13115.4%280.0365
$140.00Jul 170.450.70$0.5743.9%150.1325
$130.00Jul 172.453.80$3.1343.1%100.479
$125.00Jul 175.207.00$6.1029.5%90.6828
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.105.10$4.1048.8%480.54--
$110.00Jul 170.000.80$0.40200.0%320.06--
$125.00Jul 171.652.60$2.1344.6%160.338
$120.00Jul 170.401.20$0.80100.0%80.165
$95.00Jul 170.000.45$0.23195.7%10.03--

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 32.33, avg 10.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.15$4.85$0.1532.33$145.15
$140.00$145.00Jul 17$0.29$4.71$0.2916.24$140.29
$135.00$140.00Jul 17$0.81$4.19$0.815.17$135.81
$130.00$135.00Jul 17$1.75$3.25$1.751.86$131.75
$125.00$130.00Jul 17$2.97$2.03$2.970.68$127.97
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$105.00Jul 17$0.22$4.78$0.2221.73$109.78
$120.00$115.00Jul 17$0.37$4.63$0.3712.51$119.63
$125.00$120.00Jul 17$1.33$3.67$1.332.76$123.67
$130.00$125.00Jul 17$1.97$3.03$1.971.54$128.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 19.00, avg 2.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.75$4.75$0.2519.00$109.75
$115.00$120.00Jul 17$4.50$4.50$0.509.00$119.50
$120.00$125.00Jul 17$3.65$3.65$1.352.70$123.65
$125.00$130.00Jul 17$2.97$2.97$2.031.46$127.97
$130.00$135.00Jul 17$1.75$1.75$3.250.54$131.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$1.97$1.97$3.030.65$128.03
$125.00$120.00Jul 17$1.33$1.33$3.670.36$123.67
$120.00$115.00Jul 17$0.37$0.37$4.630.08$119.63
$110.00$105.00Jul 17$0.22$0.22$4.780.05$109.78

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. 6 found (cheapest 5.62% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$3.13$4.10$7.23$122.77$137.235.62%
$125.00Jul 17$6.10$2.13$8.23$116.77$133.236.40%
$120.00Jul 17$9.75$0.80$10.55$109.45$130.558.20%
$115.00Jul 17$14.25$0.43$14.68$100.32$129.6811.41%
$110.00Jul 17$19.30$0.40$19.70$90.30$129.7015.31%
$105.00Jul 17$24.05$0.18$24.23$80.77$129.2318.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.53% of stock, avg 1.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$110.00Jul 17$0.28$0.40$0.68$109.32$145.68
$145.00$115.00Jul 17$0.28$0.43$0.71$114.29$145.71
$140.00$110.00Jul 17$0.57$0.40$0.97$109.03$140.97
$140.00$115.00Jul 17$0.57$0.43$1.00$114.00$141.00
$145.00$120.00Jul 17$0.28$0.80$1.08$118.92$146.08
$140.00$120.00Jul 17$0.57$0.80$1.37$118.63$141.37
$135.00$110.00Jul 17$1.38$0.40$1.78$108.22$136.78
$135.00$115.00Jul 17$1.38$0.43$1.81$113.19$136.81
$135.00$120.00Jul 17$1.38$0.80$2.18$117.82$137.18
$145.00$125.00Jul 17$0.28$2.13$2.41$122.59$147.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 16.86, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Jul 17$4.72$0.2816.86$105.28$119.72
105/110120/125Jul 17$3.87$1.133.42$106.13$123.87
115/120125/130Jul 17$3.34$1.662.01$116.66$128.34
105/110125/130Jul 17$3.19$1.811.76$106.81$128.19
120/125130/135Jul 17$3.08$1.921.60$121.92$133.08
125/130135/140Jul 17$2.78$2.221.25$127.22$137.78
125/130140/145Jul 17$2.26$2.740.82$127.74$142.26
120/125135/140Jul 17$2.14$2.860.75$122.86$137.14
115/120130/135Jul 17$2.12$2.880.74$117.88$132.12
125/130145/150Jul 17$2.12$2.880.74$127.88$147.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 34.71, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.14$4.8634.71
$135.00$140.00$145.00Jul 17$0.52$4.488.62
$110.00$115.00$120.00Jul 17$0.55$4.458.09
$120.00$125.00$130.00Jul 17$0.68$4.326.35
$115.00$120.00$125.00Jul 17$0.85$4.154.88
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.34$4.6613.71
$120.00$125.00$130.00Jul 17$0.64$4.366.81
$115.00$120.00$125.00Jul 17$0.96$4.044.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.28, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Jul 17-$0.16$4.84
$120.00$125.001:2Jul 17-$2.45$2.55
$140.00$145.001:2Jul 17$0.01$4.99
$145.00$150.001:2Jul 17$0.02$4.98
$135.00$140.001:2Jul 17$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$95.001:2Jul 17-$0.28$9.72
$120.00$115.001:2Jul 17-$0.06$4.94
$130.00$125.001:2Jul 17-$0.16$4.84
$115.00$110.001:2Jul 17-$0.37$4.63
$110.00$105.001:2Jul 17$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.90%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Jul 17$2.450.471.0%1.90%2.95%109
$135.00Jul 17$1.000.264.9%0.78%5.70%64061
$140.00Jul 17$0.450.138.8%0.35%9.16%1525

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. 177 contracts (avg 558 vol/day, 177 traded recently)

GPC 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 $95.00 11-20 call last traded $11.75 on 06/05 (now $34.60/$36.90) — try a limit near $34.60. Also watch the $100.00 11-20 call last traded $12.70 on 06/23 (now $30.20/$32.50) — try a limit near $30.20; the $105.00 11-20 call last traded $10.62 on 06/23 (now $25.90/$28.30) — try a limit near $25.90. Most tradeable put: the $130.00 08-21 put last traded $15.77 on 06/29 (now $6.20/$7.60) — try a limit near $6.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$2.45$3.80$3.13$7.62 07/02$0.10–$5.70$3.139
$130.00Aug 21$6.00$6.80$6.40$9.00 07/02$0.30–$9.70$6.40--
$130.00Nov 20$9.10$11.30$10.20$4.84 06/29$1.38–$12.80$9.1090
$130.00Dec 18$9.60$12.00$10.80$6.20 07/02$1.58–$13.95$9.60--
$130.00Jan 15$10.80$13.80$12.30$14.00 07/02$1.98–$14.65$12.30--
$130.00Feb 19$11.20$15.10$13.15$6.65 06/26$3.78–$15.90$11.20--
$130.00Mar 19$12.20$14.60$13.40$7.15 06/29$2.65–$16.60$12.20--
$130.00Jun 17$14.00$17.50$15.75$11.20 07/02$4.05–$18.75$14.00--
$125.00Jul 17$5.20$7.00$6.10$9.50 07/02$0.35–$9.80$6.1028
$125.00Aug 21$7.80$9.70$8.75$12.26 07/02$0.57–$13.05$8.75--
$125.00Nov 20$11.90$13.80$12.85$5.63 06/25$2.03–$15.80$11.9097
$125.00Dec 18$12.10$15.70$13.90$4.50 06/24$2.13–$16.70$12.10--
$125.00Jan 15$12.40$16.20$14.30$6.50 06/25$2.60–$17.90$12.40--
$125.00Jun 17$16.50$20.00$18.25$21.20 07/02$5.10–$21.75$18.25--
$135.00Jul 17$1.00$1.75$1.38$4.44 07/02$0.40–$2.95$1.3861
$135.00Aug 21$3.90$5.00$4.45$7.50 07/02$0.38–$6.75$4.45331
$135.00Nov 20$7.20$9.10$8.15$9.72 07/02$1.08–$10.35$8.1514
$135.00Dec 18$7.30$9.80$8.55$5.00 07/02$1.08–$11.45$7.30--
$135.00Jan 15$7.90$11.80$9.85$4.00 06/25$1.33–$12.30$7.90--
$135.00Jun 17$12.40$14.50$13.45$5.52 06/24$3.18–$16.25$12.40--
$120.00Jul 17$8.20$11.30$9.75$13.80 07/02$0.25–$13.80$9.75202
$120.00Aug 21$11.20$13.40$12.30$15.51 07/02$0.93–$16.90$12.30--
$120.00Nov 20$14.50$17.00$15.75$10.80 07/02$2.72–$19.70$14.50--
$120.00Dec 18$15.10$18.40$16.75$8.77 06/29$2.93–$19.80$15.10--
$120.00Jan 15$15.60$18.90$17.25$20.50 07/02$3.43–$21.15$17.25--
$120.00Feb 19$16.80$19.50$18.15$11.77 07/02$6.25–$21.95$16.80--
$120.00Mar 19$16.80$20.80$18.80$12.44 07/01$4.43–$22.60$16.80--
$120.00Jun 17$19.00$23.50$21.25$14.00 06/30$5.85–$24.00$19.00--
$140.00Jul 17$0.45$0.70$0.57$1.84 07/02$0.03–$1.25$0.5725
$140.00Aug 21$2.20$3.20$2.70$2.00 07/02$0.35–$5.10$2.2036
$140.00Nov 20$4.50$7.10$5.80$2.90 07/02$0.83–$8.35$4.50--
$140.00Dec 18$5.40$8.40$6.90$3.11 06/29$0.95–$9.30$5.40--
$140.00Jan 15$6.00$9.90$7.95$3.55 06/29$1.18–$9.95$6.00--
$140.00Mar 19$7.90$10.50$9.20$2.20 06/12$1.45–$12.10$7.90--
$140.00Jun 17$9.20$14.00$11.60$4.00 06/22$2.45–$14.00$9.20--
$115.00Jul 17$13.00$15.50$14.25$4.30 07/01$0.50–$18.90$13.00--
$115.00Aug 21$15.30$17.20$16.25$22.82 07/02$1.53–$20.80$16.25616
$115.00Nov 20$18.00$20.50$19.25$12.06 07/01$3.75–$23.25$18.00--
$115.00Dec 18$18.40$20.90$19.65$11.40 06/30$4.00–$23.75$18.40--
$115.00Jan 15$19.80$22.30$21.05$24.00 07/02$4.50–$24.50$21.05--
$115.00Mar 19$20.50$23.80$22.15$6.58 06/09$5.70–$25.50$20.50--
$115.00Jun 17$22.00$26.00$24.00$15.12 06/29$7.10–$26.55$22.00--
$145.00Aug 21$0.25$2.15$1.20$0.21 05/18$0.38–$3.48$0.25--
$145.00Nov 20$3.00$5.80$4.40$4.40 07/02$0.57–$6.60$4.40--
$145.00Dec 18$3.50$6.80$5.15$2.38 06/30$0.83–$7.40$3.50--
$145.00Jan 15$4.30$8.40$6.35$3.00 06/30$0.90–$8.15$4.30--
$145.00Mar 19$6.00$9.50$7.75$1.65 06/15$1.13–$10.25$6.00--
$145.00Jun 17$7.70$12.10$9.90$4.00 06/24$2.03–$12.00$7.70--
$110.00Jul 17$17.80$20.80$19.30$8.90 07/02$0.65–$23.55$17.80--
$110.00Aug 21$19.20$22.50$20.85$11.62 07/02$2.28–$24.70$19.20--
$110.00Nov 20$21.80$24.20$23.00$13.08 06/29$5.05–$26.80$21.80--
$110.00Dec 18$22.10$24.80$23.45$13.76 06/29$5.20–$27.75$22.1029
$110.00Jan 15$22.40$25.90$24.15$27.00 07/02$5.80–$27.90$24.15--
$110.00Jun 17$25.50$29.00$27.25$14.90 06/18$8.35–$30.50$25.50--
$150.00Jul 17$0.05$0.20$0.13$0.40 07/02$0.13–$0.95$0.1365
$150.00Aug 21$0.05$1.85$0.95$3.00 07/02$0.18–$1.90$0.95--
$150.00Nov 20$3.00$4.20$3.60$3.50 07/02$0.43–$5.15$3.50--
$150.00Dec 18$2.35$5.50$3.93$1.79 06/30$0.58–$6.00$2.35--
$150.00Jan 15$4.00$6.00$5.00$6.59 07/02$0.70–$6.65$5.00--
$105.00Jul 17$22.70$25.40$24.05$13.90 07/01$1.63–$28.30$22.70171
$105.00Aug 21$23.80$26.30$25.05$16.70 07/01$3.65–$29.60$23.80119
$105.00Nov 20$25.90$28.30$27.10$10.62 06/23$6.65–$30.50$25.9057
$105.00Dec 18$26.10$29.20$27.65$30.40 07/02$6.95–$31.60$27.65--
$105.00Jan 15$26.50$29.20$27.85$6.95 05/26$7.35–$31.95$26.50100
$105.00Mar 19$27.70$30.40$29.05$22.00 07/02$8.50–$33.30$27.70--
$105.00Jun 17$28.50$32.50$30.50$15.50 06/17$10.55–$34.25$28.50--
$155.00Dec 18$1.35$4.50$2.93$1.39 06/30$0.40–$4.80$1.39--
$155.00Mar 19$3.10$7.20$5.15$1.50 06/18$1.48–$6.95$3.10--
$100.00Jul 17$27.60$30.60$29.10$18.50 07/01$3.40–$33.45$27.60--
$100.00Aug 21$28.50$31.00$29.75$14.00 06/25$5.35–$34.40$28.50--
$100.00Nov 20$30.20$32.50$31.35$12.70 06/23$8.80–$34.90$30.2030
$100.00Dec 18$29.60$33.60$31.60$9.78 06/05$9.15–$35.55$29.60--
$100.00Jan 15$30.60$33.30$31.95$14.22 06/22$9.65–$35.80$30.60--
$100.00Jun 17$32.50$36.50$34.50$18.38 06/16$12.50–$37.75$32.50--
$160.00Nov 20$0.05$4.20$2.13$0.70 06/26$0.38–$3.13$0.70--
$160.00Dec 18$1.00$3.40$2.20$0.50 06/22$0.38–$3.90$1.00--
$95.00Jul 17$32.60$35.70$34.15$19.13 06/26$5.90–$37.95$32.60--
$95.00Aug 21$33.30$36.30$34.80$24.50 07/01$8.15–$39.20$33.30--
$95.00Nov 20$34.60$36.90$35.75$11.75 06/05$11.20–$39.40$34.6016
$95.00Dec 18$34.60$37.80$36.20$12.27 06/05$11.55–$39.85$34.60--
$95.00Jan 15$34.90$37.80$36.35$16.72 06/15$12.05–$40.25$34.90--
$95.00Jun 17$36.50$40.50$38.50$15.00 06/03$15.00–$41.75$36.50--
$165.00Dec 18$0.95$2.95$1.95$3.00 07/02$0.38–$3.15$1.954
$90.00Aug 21$38.20$41.20$39.70$11.96 06/03$11.80–$44.15$38.20--
$90.00Dec 18$39.10$41.70$40.40$11.30 05/20$14.30–$44.45$39.10--
$90.00Jan 15$39.40$42.00$40.70$30.00 06/30$14.70–$44.75$39.40--
$90.00Jun 17$40.50$44.50$42.50$22.75 06/15$17.50–$45.75$40.50--
$85.00Dec 18$43.70$46.80$45.25$14.35 05/20$17.60–$49.30$43.70--
$175.00Mar 19$0.35$4.10$2.22$1.20 07/02$2.22–$3.53$1.20--
$80.00Aug 21$47.60$51.10$49.35$23.36 05/11$19.65–$53.25$47.60--
$80.00Dec 18$48.00$50.90$49.45$21.30 06/02$21.30–$54.05$48.00--
$80.00Jan 15$47.90$51.70$49.80$21.10 06/01$21.65–$54.00$47.90--
$80.00Jun 17$48.50$53.00$50.75$39.05 06/26$23.25–$54.75$48.50--
$75.00Jul 17$52.40$55.70$54.05$23.13 06/01$23.25–$57.85$52.40--
$75.00Nov 20$52.90$56.40$54.65$25.00 06/03$25.40–$58.50$52.90--
$75.00Dec 18$52.70$56.40$54.55$25.15 06/02$25.35–$58.95$52.70--
$75.00Jan 15$53.20$56.50$54.85$25.95 06/03$25.65–$59.00$53.20--
$185.00Dec 18$0.05$2.60$1.33$1.40 06/30$0.38–$1.78$1.33--
$185.00Jan 15$0.05$3.80$1.92$1.45 06/30$0.40–$2.13$1.45--
$70.00Nov 20$58.00$60.50$59.25$38.67 06/16$29.70–$63.45$58.00--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$3.10$5.10$4.10$2.30 07/02$2.35–$33.00$3.10--
$130.00Aug 21$6.20$7.60$6.90$15.77 06/29$6.15–$32.75$6.9010
$130.00Nov 20$9.50$11.90$10.70$8.70 07/02$8.55–$33.25$9.50--
$130.00Dec 18$11.20$13.00$12.10$10.00 07/02$10.00–$33.65$11.20--
$125.00Jul 17$1.65$2.60$2.13$1.25 07/02$1.18–$28.00$1.658
$135.00Aug 21$8.00$10.50$9.25$19.53 06/29$8.15–$38.00$9.25--
$120.00Jul 17$0.40$1.20$0.80$0.46 07/02$0.33–$22.95$0.465
$120.00Aug 21$2.75$3.60$3.18$5.75 07/02$2.80–$22.60$3.18--
$120.00Dec 18$5.50$8.60$7.05$18.20 06/16$6.25–$25.20$7.05--
$120.00Jan 15$5.80$9.70$7.75$28.95 05/20$6.95–$25.45$7.75--
$120.00Jun 17$8.90$13.30$11.10$20.50 06/16$10.05–$27.50$11.10--
$115.00Jul 17$0.05$0.80$0.43$1.48 07/02$0.28–$17.40$0.43--
$115.00Aug 21$1.35$2.30$1.83$4.10 07/02$1.83–$18.20$1.83--
$115.00Nov 20$3.70$5.60$4.65$4.00 07/02$3.30–$20.60$4.00--
$115.00Dec 18$5.10$6.80$5.95$4.47 07/02$5.20–$21.20$5.10--
$115.00Jan 15$4.30$8.10$6.20$10.61 06/29$5.60–$21.65$6.20--
$115.00Mar 19$5.50$9.40$7.45$22.50 06/08$6.90–$22.75$7.45--
$145.00Nov 20$18.20$22.20$20.20$47.57 06/08$17.60–$47.35$20.20--
$145.00Dec 18$19.10$22.90$21.00$45.50 06/11$18.65–$47.40$21.00--
$145.00Jan 15$19.90$23.60$21.75$48.00 06/08$18.90–$47.45$21.75--
$110.00Jul 17$0.00$0.80$0.40$0.25 07/02$0.40–$13.05$0.25--
$110.00Aug 21$0.70$1.55$1.13$2.50 07/02$1.13–$13.95$1.1377
$110.00Nov 20$2.75$4.30$3.53$5.60 07/02$1.98–$16.90$3.53--
$110.00Dec 18$2.90$5.40$4.15$14.75 06/12$3.80–$17.50$4.15--
$110.00Jan 15$3.50$6.60$5.05$19.50 05/26$4.43–$18.00$5.05--
$110.00Jun 17$5.60$9.70$7.65$20.95 06/02$6.85–$20.75$7.65--
$105.00Jul 17$0.00$0.35$0.18$0.05 06/29$0.18–$9.00$0.05--
$105.00Aug 21$0.50$1.90$1.20$0.60 07/02$1.20–$10.50$0.60--
$105.00Nov 20$2.05$4.10$3.08$6.20 06/25$1.53–$13.65$3.08--
$105.00Dec 18$1.65$4.20$2.93$14.72 06/05$2.85–$14.30$2.93--
$105.00Jan 15$2.15$5.70$3.93$14.00 06/10$3.38–$14.55$3.93--
$100.00Jul 17$0.00$0.40$0.20$0.15 06/29$0.10–$5.55$0.15--
$100.00Aug 21$0.00$1.65$0.83$0.70 07/02$0.83–$7.35$0.70202
$100.00Dec 18$0.45$4.40$2.43$9.61 05/11$2.05–$11.40$2.43--
$100.00Jan 15$1.60$4.30$2.95$4.45 07/01$2.45–$11.60$2.95--
$95.00Jul 17$0.00$0.45$0.23$0.40 06/24$0.05–$3.18$0.23--
$95.00Aug 21$0.00$1.00$0.50$0.55 07/02$0.50–$5.00$0.50--
$95.00Nov 20$0.60$3.70$2.15$2.33 07/01$0.78–$8.65$2.15--
$95.00Jan 15$1.05$4.10$2.58$10.70 05/20$2.03–$9.05$2.58--
$90.00Jul 17$0.00$1.40$0.70$0.47 06/18$0.25–$1.78$0.47--
$90.00Aug 21$0.10$0.70$0.40$0.56 06/26$0.40–$3.38$0.40384
$90.00Nov 20$0.05$3.30$1.67$1.55 07/01$0.70–$6.10$1.55--
$90.00Dec 18$0.65$3.20$1.93$2.05 07/01$1.65–$7.10$1.93--
$90.00Jan 15$0.10$3.60$1.85$2.08 06/29$1.85–$7.30$1.85--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.78$0.19--
$85.00Aug 21$0.00$1.40$0.70$0.30 06/29$0.43–$2.03$0.30--
$85.00Nov 20$0.05$3.00$1.53$1.65 06/25$0.78–$4.40$1.53--
$85.00Dec 18$0.05$2.85$1.45$1.69 06/30$1.18–$5.40$1.45--
$85.00Jan 15$0.05$3.10$1.58$1.84 07/01$1.58–$5.65$1.58--
$85.00Mar 19$0.05$3.90$1.98$2.40 06/30$1.90–$6.85$1.98--
$85.00Jun 17$0.30$4.80$2.55$5.61 06/22$2.42–$8.05$2.55--
$80.00Jul 17$0.00$0.50$0.25$0.20 06/11$0.18–$0.55$0.20--
$80.00Aug 21$0.00$2.20$1.10$1.30 05/11$0.53–$1.38$1.10--
$80.00Nov 20$0.00$2.75$1.38$2.89 05/14$0.50–$3.65$1.38--
$80.00Dec 18$0.00$2.10$1.05$1.10 07/02$1.05–$3.95$1.05--
$80.00Jan 15$0.05$2.90$1.48$1.20 07/02$1.15–$4.40$1.20--
$80.00Mar 19$0.05$3.50$1.78$1.75 06/30$1.70–$5.03$1.75--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.40–$0.78$0.20--
$75.00Nov 20$0.00$2.55$1.27$0.62 06/29$0.38–$2.55$0.62--
$75.00Dec 18$0.00$2.40$1.20$2.78 05/26$0.48–$2.63$1.20--
$75.00Jan 15$0.00$2.70$1.35$3.75 05/18$0.75–$2.88$1.35--
$70.00Aug 21$0.00$2.20$1.10$0.49 05/13$0.30–$1.13$0.49--
$70.00Nov 20$0.00$2.40$1.20$1.65 05/21$0.28–$1.73$1.20--
$70.00Dec 18$0.00$2.30$1.15$1.00 06/24$0.38–$1.95$1.00--
$70.00Jan 15$0.00$2.55$1.27$1.81 05/13$0.45–$2.48$1.27--
$70.00Mar 19$0.00$2.85$1.43$0.95 06/30$0.63–$3.30$0.95--
$70.00Jun 17$0.05$3.90$1.98$2.67 06/22$1.38–$3.90$1.98--
$65.00Nov 20$0.15$2.30$1.22$0.85 06/10$0.28–$1.65$0.85--
$65.00Dec 18$0.00$2.25$1.13$0.45 06/29$0.28–$1.50$0.45--
$65.00Jan 15$0.00$2.40$1.20$1.60 05/26$0.33–$1.78$1.20--
$65.00Jun 17$0.05$3.70$1.88$2.00 06/12$1.00–$2.78$1.88--
$60.00Nov 20$0.00$2.25$1.13$0.60 06/02$0.15–$1.30$0.60--
$55.00Dec 18$0.00$2.15$1.08$0.45 06/23$0.18–$1.27$0.45--
$55.00Mar 19$0.00$2.40$1.20$0.80 06/23$0.28–$1.83$0.80--
$50.00Dec 18$0.00$1.40$0.70$0.35 06/23$0.20–$1.23$0.35--
$50.00Jan 15$0.00$1.80$0.90$0.45 06/12$0.48–$0.93$0.45--
$50.00Mar 19$0.00$2.30$1.15$0.70 06/23$0.23–$1.50$0.70--

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 1,069
Total Puts 1,537
Put/Call Ratio 1.44
Net Difference -468

Prior's Put/Call Breakdown

Total Calls 953
Total Puts 251
Put/Call Ratio 0.26
Net Difference 702

Prior 7-Day Put/Call Summary

Total Calls 1,673
Total Puts 662
Average Put/Call Ratio 0.57
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