Tour v297
GPC
GENUINE PARTS CO
$128.67 +0.01%
$131.11 (+1.90%)🌙
as of 07/07 06:33 PM
(7/6 18:31) ◀
|
Tuesday, July 7, 2026 (6:33pm)
January 2026
|
▶ (7/8 18:34)
◀ 7/7 18:33 ▶

Option Volume

Detail
ℹ
Current (07/07) 2,484
Calls: 1,418 (57%)
Puts: 1,066 (43%)
Prior (07/06) 2,606
Calls: 1,069 (41%)
Puts: 1,537 (59%)
Current vs Prior -4.68%
Calls: +32.65% (Calls)
Puts: -30.64% (Puts)
Prior 7-Day Total 4,796
Calls: 2,630 (55%)
Puts: 2,166 (45%)
Prior 7-Day Average 685
Calls: 375 (55%)
Puts: 309 (45%)
Current vs Prior 7-Day Avg +262.55%
Calls: +277.41%
Puts: +244.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $907.3K
Calls: $537.6K (59%)
Puts: $369.6K (41%)
Prior (07/06) $1.42M
Calls: $493.3K (35%)
Puts: $925.8K (65%)
Current vs Prior -36.07%
Calls: +8.99%
Puts: -60.07%
Prior 7-Day Total $2.90M
Calls: $1.77M (61%)
Puts: $1.13M (39%)
Prior 7-Day Average $414.1K
Calls: $252.6K (61%)
Puts: $161.6K (39%)
Current vs Prior 7-Day Avg +119.07%
Calls: +112.88%
Puts: +128.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.75
Prior (07/06) 1.44
Current vs Prior -47.71%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +2.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 5,705
Calls: 3,973 (70%)
Puts: 1,732 (30%)
Prior (07/06) 2,786
Calls: 2,100 (75%)
Puts: 686 (25%)
Current vs Prior +104.77%
Prior 7-Day Total 25,898
Calls: 19,550 (75%)
Puts: 6,348 (25%)
Prior 7-Day Average 3,699
Calls: 2,792 (76%)
Puts: 906 (24%)
Current vs Prior 7-Day Avg +54.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.56% | 12.12%7.56% | 12.12%
Prior 7.93% | 12.16%7.93% | 12.16%
Current vs Prior -4.62% | -0.33%-4.62% | -0.33%
Prior 7-Day Avg 7.99% | 12.78%7.93% | 12.16%
Current vs 7-Day Avg -5.32% | -5.11%-4.62% | -0.33%
Prior 7-Day Eod 7.93% | 12.16%-- | --
Current vs 7-Day Eod -4.62% | -0.33%-- | --
Sentiment BULLISHBULLISH

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 22.44% | 15.19%
Calls: 17.67% | 19.38%
Puts: 27.21% | 10.99%
Current vs 7-Day Avg -10.03% | -10.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (119% higher). Volume explosion - 263% above 7-day average (2,484 vs avg 685). P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (3,973 calls vs 1,732 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 6.0%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2115.6016.50$16.055.6%20.83--
$110.00Aug 2119.9021.20$20.556.3%70.88215
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. 10 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1722.9025.90$24.4012.3%20.95--
$115.00Jul 1713.4016.20$14.8018.9%10.93--
$110.00Aug 2119.9021.20$20.556.3%70.88215
$120.00Jul 178.6011.60$10.1029.7%40.87--
$115.00Aug 2115.6016.50$16.055.6%20.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 172.054.90$3.4881.9%10.5349

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.8K, top 548)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.651.60$1.1384.1%5480.1423
$140.00Aug 212.853.60$3.2323.2%400.3142
$135.00Jul 170.802.05$1.4288.0%270.28668
$130.00Aug 215.608.20$6.9037.7%260.521.7K
$140.00Jul 170.150.80$0.48135.4%230.1228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 214.605.50$5.0517.8%5170.3830
$115.00Aug 211.202.30$1.7562.9%5010.17233
$130.00Aug 216.207.30$6.7516.3%270.491.2K
$125.00Jul 170.952.05$1.5073.3%70.2921
$105.00Aug 210.501.65$1.08106.5%20.10--

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 13.3%, max 30.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2150.9%38.9%30.9%3--
$120.00Jul 17Aug 2141.7%35.1%18.6%5164
$135.00Jul 17Aug 2141.1%37.5%9.6%491.0K
$130.00Jul 17Aug 2138.2%35.9%6.5%351.7K
$140.00Jul 17Aug 2139.6%38.7%2.3%6370
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2141.7%35.1%18.6%2--
$130.00Jul 17Aug 2138.2%35.9%6.5%281.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 20.74, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Jul 17$0.23$4.77$0.2320.74$140.23
$135.00$140.00Jul 17$0.94$4.06$0.944.32$135.94
$140.00$150.00Aug 21$2.10$7.90$2.103.76$142.10
$135.00$140.00Aug 21$1.32$3.68$1.322.79$136.32
$130.00$135.00Jul 17$1.51$3.49$1.512.31$131.51
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Aug 21$0.67$9.33$0.6713.93$114.33
$120.00$115.00Aug 21$0.75$4.25$0.755.67$119.25
$125.00$120.00Jul 17$0.90$4.10$0.904.56$124.10
$130.00$125.00Aug 21$1.70$3.30$1.701.94$128.30
$130.00$125.00Jul 17$1.98$3.02$1.981.53$128.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 24.00, avg 3.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$115.00Jul 17$9.60$9.60$0.4024.00$114.60
$115.00$120.00Jul 17$4.70$4.70$0.3015.67$119.70
$110.00$115.00Aug 21$4.50$4.50$0.509.00$114.50
$115.00$120.00Aug 21$4.00$4.00$1.004.00$119.00
$120.00$125.00Jul 17$3.85$3.85$1.153.35$123.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$2.55$2.55$2.451.04$122.45
$130.00$125.00Jul 17$1.98$1.98$3.020.66$128.02
$130.00$125.00Aug 21$1.70$1.70$3.300.52$128.30
$125.00$120.00Jul 17$0.90$0.90$4.100.22$124.10
$120.00$115.00Aug 21$0.75$0.75$4.250.18$119.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.71, cheapest $1.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$1.2550.9%38.9%
$120.00Jul 17Aug 21$1.9541.7%35.1%
$125.00Jul 17Aug 21$2.6038.3%39.8%
$140.00Jul 17Aug 21$2.7539.6%38.7%
$135.00Jul 17Aug 21$3.1341.1%37.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.9041.7%35.1%
$130.00Jul 17Aug 21$3.2738.2%35.9%
$125.00Jul 17Aug 21$3.5538.3%39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.98% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$2.93$3.48$6.41$123.59$136.414.98%
$125.00Jul 17$6.25$1.50$7.75$117.25$132.756.02%
$120.00Jul 17$10.10$0.60$10.70$109.30$130.708.32%
$130.00Aug 21$6.90$6.75$13.65$116.35$143.6510.61%
$125.00Aug 21$8.85$5.05$13.90$111.10$138.9010.80%
$120.00Aug 21$12.05$2.50$14.55$105.45$134.5511.31%
$115.00Aug 21$16.05$1.75$17.80$97.20$132.8013.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.66% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$120.00Jul 17$0.25$0.60$0.85$119.15$145.85
$140.00$120.00Jul 17$0.48$0.60$1.08$118.92$141.08
$145.00$125.00Jul 17$0.25$1.50$1.75$123.25$146.75
$140.00$125.00Jul 17$0.48$1.50$1.98$123.02$141.98
$135.00$120.00Jul 17$1.42$0.60$2.02$117.98$137.02
$150.00$105.00Aug 21$1.13$1.08$2.21$102.79$152.21
$150.00$115.00Aug 21$1.13$1.75$2.88$112.12$152.88
$135.00$125.00Jul 17$1.42$1.50$2.92$122.08$137.92
$130.00$120.00Jul 17$2.93$0.60$3.53$116.47$133.53
$150.00$120.00Aug 21$1.13$2.50$3.63$116.37$153.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.42, avg credit $2.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 21$3.87$1.133.42$121.13$138.87
115/120130/135Aug 21$3.10$1.901.63$116.90$133.10
125/130135/140Aug 21$3.02$1.981.53$126.98$138.02
125/130135/140Jul 17$2.92$2.081.40$127.08$137.92
115/120125/130Aug 21$2.70$2.301.17$117.30$127.70
120/125130/135Jul 17$2.41$2.590.93$122.59$132.41
120/125140/150Aug 21$4.65$5.350.87$120.35$144.65
125/130140/145Jul 17$2.21$2.790.79$127.79$142.21
115/120135/140Aug 21$2.07$2.930.71$117.93$137.07
105/115120/125Aug 21$3.87$6.130.63$111.13$123.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 9.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Jul 17$0.53$4.478.43
$130.00$135.00$140.00Jul 17$0.57$4.437.77
$135.00$140.00$145.00Jul 17$0.71$4.296.04
$115.00$120.00$125.00Aug 21$0.80$4.205.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$1.08$3.923.63
$115.00$120.00$125.00Aug 21$1.80$3.201.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.41, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.02$4.98
$105.00$115.001:2Jul 17-$5.20$4.80
$135.00$140.001:2Aug 21-$1.91$3.09
$130.00$135.001:2Aug 21-$2.20$2.80
$120.00$125.001:2Jul 17-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Aug 21-$0.41$9.59
$120.00$115.001:2Aug 21-$1.00$4.00
$130.00$125.001:2Aug 21-$3.35$1.65
$125.00$120.001:2Aug 21$0.05$4.95
$125.00$120.001:2Jul 17$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.35%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$5.600.521.0%4.35%5.39%261.7K
$135.00Aug 21$4.200.414.9%3.26%8.18%22344
$140.00Aug 21$2.850.318.8%2.21%11.02%4042
$130.00Jul 17$1.950.481.0%1.52%2.55%916
$135.00Jul 17$0.800.284.9%0.62%5.54%27668
$150.00Aug 21$0.650.1416.6%0.51%17.08%54823
$140.00Jul 17$0.150.128.8%0.12%8.92%2328

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. 178 contracts (avg 558 vol/day, 176 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 $110.00 08-21 call last traded $11.62 on 07/02 (now $19.90/$21.20) — try a limit near $19.90. Also watch the $130.00 11-20 call last traded $4.84 on 06/29 (now $9.60/$10.70) — try a limit near $9.60; the $120.00 08-21 call last traded $15.51 on 07/02 (now $11.40/$12.70) — try a limit near $12.05. Most tradeable put: the $130.00 08-21 put last traded $15.77 on 06/29 (now $6.20/$7.30) — try a limit near $6.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$1.95$3.90$2.93$7.62 07/02$0.10–$5.70$2.9316
$130.00Aug 21$5.60$8.20$6.90$9.00 07/02$0.30–$9.70$6.901.7K
$130.00Nov 20$9.60$10.70$10.15$4.84 06/29$1.38–$12.80$9.6095
$130.00Dec 18$9.30$12.10$10.70$6.20 07/02$1.58–$13.95$9.30130
$130.00Jan 15$10.00$13.90$11.95$14.00 07/02$1.98–$14.65$11.95--
$130.00Feb 19$11.20$15.00$13.10$6.65 06/26$3.78–$15.90$11.20--
$130.00Mar 19$11.50$15.50$13.50$7.15 06/29$2.65–$16.60$11.50--
$130.00Jun 17$15.00$18.00$16.50$11.20 07/02$4.05–$18.75$15.00--
$125.00Jul 17$4.90$7.60$6.25$9.50 07/02$0.35–$9.80$6.25--
$125.00Aug 21$8.30$9.40$8.85$12.26 07/02$0.57–$13.05$8.85214
$125.00Nov 20$12.10$14.60$13.35$5.63 06/25$2.03–$15.80$12.10--
$125.00Dec 18$12.90$14.10$13.50$4.50 06/24$2.13–$16.70$12.90--
$125.00Jan 15$12.50$16.40$14.45$6.50 06/25$2.60–$17.90$12.50--
$125.00Jun 17$16.00$20.50$18.25$21.20 07/02$5.25–$21.75$18.25--
$135.00Jul 17$0.80$2.05$1.42$4.44 07/02$0.40–$2.95$1.42668
$135.00Aug 21$4.20$4.90$4.55$7.50 07/02$0.38–$6.75$4.55344
$135.00Nov 20$7.00$9.60$8.30$9.72 07/02$1.08–$10.35$8.30--
$135.00Dec 18$8.20$9.90$9.05$5.00 07/02$1.08–$11.45$8.20--
$135.00Jan 15$7.80$11.40$9.60$4.00 06/25$1.33–$12.30$7.80--
$135.00Jun 17$11.30$15.90$13.60$5.52 06/24$3.18–$16.25$11.30--
$120.00Jul 17$8.60$11.60$10.10$13.80 07/02$0.25–$13.80$10.10--
$120.00Aug 21$11.40$12.70$12.05$15.51 07/02$0.93–$16.90$12.05164
$120.00Nov 20$15.20$17.60$16.40$10.80 07/02$2.72–$19.70$15.20--
$120.00Dec 18$14.70$18.30$16.50$8.77 06/29$2.93–$19.80$14.70--
$120.00Jan 15$15.30$19.20$17.25$20.50 07/02$3.43–$21.15$17.25--
$120.00Feb 19$16.40$20.30$18.35$11.77 07/02$6.25–$21.95$16.40--
$120.00Mar 19$17.00$20.70$18.85$12.44 07/01$4.43–$22.60$17.00--
$120.00Jun 17$18.50$23.00$20.75$14.00 06/30$5.85–$24.00$18.50--
$140.00Jul 17$0.15$0.80$0.48$1.84 07/02$0.03–$1.25$0.4828
$140.00Aug 21$2.85$3.60$3.23$2.00 07/02$0.35–$5.10$2.8542
$140.00Nov 20$5.70$7.10$6.40$2.90 07/02$0.83–$8.35$5.7019
$140.00Dec 18$5.40$8.80$7.10$3.11 06/29$0.95–$9.30$5.40--
$140.00Jan 15$6.00$9.50$7.75$3.55 06/29$1.18–$9.95$6.00--
$140.00Mar 19$8.10$9.50$8.80$2.20 06/12$1.45–$12.10$8.101
$140.00Jun 17$9.50$13.90$11.70$4.00 06/22$2.45–$14.00$9.50--
$115.00Jul 17$13.40$16.20$14.80$4.30 07/01$0.50–$18.90$13.40--
$115.00Aug 21$15.60$16.50$16.05$22.82 07/02$1.53–$20.80$16.05--
$115.00Nov 20$18.40$21.00$19.70$12.06 07/01$3.75–$23.25$18.40--
$115.00Dec 18$18.00$21.60$19.80$11.40 06/30$4.00–$23.75$18.00--
$115.00Jan 15$18.50$22.40$20.45$24.00 07/02$4.50–$24.50$20.45--
$115.00Mar 19$19.90$23.70$21.80$6.58 06/09$5.70–$25.50$19.90--
$115.00Jun 17$21.50$26.00$23.75$15.12 06/29$7.10–$26.55$21.50--
$145.00Aug 21$0.55$2.70$1.63$0.21 05/18$0.38–$3.48$0.55--
$145.00Nov 20$3.50$4.80$4.15$4.40 07/02$0.57–$6.60$4.1535
$145.00Dec 18$3.80$6.70$5.25$2.38 06/30$0.83–$7.40$3.801
$145.00Jan 15$5.40$8.00$6.70$3.00 06/30$0.90–$8.15$5.40--
$145.00Mar 19$6.50$7.80$7.15$1.65 06/15$1.13–$10.25$6.50--
$145.00Jun 17$7.60$12.00$9.80$4.00 06/24$2.03–$12.00$7.60--
$145.00Jul 17$0.00$0.50$0.25--$0.25–$0.25—--1
$110.00Jul 17$18.00$21.00$19.50$8.90 07/02$0.65–$23.55$18.00--
$110.00Aug 21$19.90$21.20$20.55$11.62 07/02$2.28–$24.70$19.90215
$110.00Nov 20$22.10$24.80$23.45$13.08 06/29$5.05–$26.80$22.10--
$110.00Dec 18$22.40$25.30$23.85$13.76 06/29$5.40–$27.75$22.40--
$110.00Jan 15$22.10$25.90$24.00$27.00 07/02$5.80–$27.90$24.00--
$110.00Jun 17$26.50$29.50$28.00$14.90 06/18$8.35–$30.50$26.50--
$150.00Jul 17$0.00$0.20$0.10$0.40 07/02$0.10–$0.95$0.10--
$150.00Aug 21$0.65$1.60$1.13$3.00 07/02$0.18–$1.90$1.1323
$150.00Nov 20$3.00$3.70$3.35$3.50 07/02$0.43–$5.15$3.35--
$150.00Dec 18$3.30$5.70$4.50$1.79 06/30$0.58–$6.00$3.30--
$150.00Jan 15$4.20$6.90$5.55$6.59 07/02$0.70–$6.65$5.55260
$105.00Jul 17$22.90$25.90$24.40$13.90 07/01$1.63–$28.30$22.90--
$105.00Aug 21$24.20$27.00$25.60$16.70 07/01$3.65–$29.60$24.20--
$105.00Nov 20$26.20$28.80$27.50$10.62 06/23$6.65–$30.50$26.20--
$105.00Dec 18$25.70$29.30$27.50$30.40 07/02$6.95–$31.60$27.50--
$105.00Jan 15$26.10$29.80$27.95$6.95 05/26$7.35–$31.95$26.10--
$105.00Mar 19$27.00$30.90$28.95$22.00 07/02$8.50–$33.30$27.00--
$105.00Jun 17$28.10$32.50$30.30$15.50 06/17$10.55–$34.25$28.10--
$155.00Dec 18$1.80$5.20$3.50$1.39 06/30$0.40–$4.80$1.80--
$155.00Mar 19$3.50$7.10$5.30$1.50 06/18$1.48–$6.95$3.50--
$100.00Jul 17$28.40$30.80$29.60$18.50 07/01$3.40–$33.45$28.40--
$100.00Aug 21$28.80$31.70$30.25$14.00 06/25$5.35–$34.40$28.80--
$100.00Nov 20$30.40$33.10$31.75$12.70 06/23$8.80–$34.90$30.40--
$100.00Dec 18$29.80$33.50$31.65$9.78 06/05$9.15–$35.55$29.80--
$100.00Jan 15$30.20$34.00$32.10$14.22 06/22$9.65–$35.80$30.20--
$100.00Jun 17$32.20$36.50$34.35$18.38 06/16$12.50–$37.75$32.20--
$160.00Nov 20$0.85$2.80$1.83$0.70 06/26$0.38–$3.13$0.85--
$160.00Dec 18$2.10$2.65$2.38$0.50 06/22$0.38–$3.90$2.10--
$95.00Jul 17$32.90$35.80$34.35$19.13 06/26$5.90–$37.95$32.90--
$95.00Aug 21$33.40$36.60$35.00$24.50 07/01$8.15–$39.20$33.40--
$95.00Nov 20$34.40$37.50$35.95$11.75 06/05$11.20–$39.40$34.40--
$95.00Dec 18$34.20$37.80$36.00$12.27 06/05$11.55–$39.85$34.20--
$95.00Jan 15$34.90$38.20$36.55$16.72 06/15$12.05–$40.25$34.90--
$95.00Jun 17$36.00$40.50$38.25$15.00 06/03$15.00–$41.75$36.00--
$165.00Dec 18$1.60$2.40$2.00$3.00 07/02$0.38–$3.15$2.004
$90.00Aug 21$38.30$41.40$39.85$11.96 06/03$11.80–$44.15$38.30--
$90.00Dec 18$38.80$42.40$40.60$11.30 05/20$14.30–$44.45$38.80--
$90.00Jan 15$38.90$42.60$40.75$30.00 06/30$14.70–$44.75$38.90--
$90.00Jun 17$40.00$44.50$42.25$22.75 06/15$17.50–$45.75$40.00--
$85.00Dec 18$43.50$47.00$45.25$14.35 05/20$17.60–$49.30$43.50--
$175.00Mar 19$0.55$4.00$2.28$1.20 07/02$2.22–$3.53$1.20--
$80.00Aug 21$47.50$51.40$49.45$23.36 05/11$19.65–$53.25$47.50--
$80.00Dec 18$48.20$51.70$49.95$21.30 06/02$21.30–$54.05$48.20--
$80.00Jan 15$48.20$51.90$50.05$21.10 06/01$21.65–$54.00$48.20--
$80.00Jun 17$48.50$53.00$50.75$39.05 06/26$23.25–$54.75$48.50--
$75.00Jul 17$52.80$55.80$54.30$23.13 06/01$23.25–$57.85$52.80--
$75.00Nov 20$53.10$56.50$54.80$25.00 06/03$25.40–$58.50$53.10--
$75.00Dec 18$52.90$56.40$54.65$25.15 06/02$25.35–$58.95$52.90--
$75.00Jan 15$52.70$56.60$54.65$25.95 06/03$25.65–$59.00$52.70--
$185.00Dec 18$0.05$2.00$1.02$1.40 06/30$0.38–$1.78$1.02--
$185.00Jan 15$0.05$3.80$1.92$1.45 06/30$0.40–$2.13$1.45--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Jul 17$2.05$4.90$3.48$2.30 07/02$2.35–$33.00$2.3049
$130.00Aug 21$6.20$7.30$6.75$15.77 06/29$6.15–$32.75$6.751.2K
$130.00Nov 20$8.50$11.90$10.20$8.70 07/02$8.55–$33.25$8.70--
$130.00Dec 18$11.00$12.30$11.65$10.00 07/02$10.00–$33.65$11.00--
$125.00Jul 17$0.95$2.05$1.50$1.25 07/02$1.18–$28.00$1.2521
$125.00Aug 21$4.60$5.50$5.05--$5.05–$5.05—$4.6030
$135.00Aug 21$8.20$10.60$9.40$19.53 06/29$8.15–$38.00$9.40--
$120.00Jul 17$0.10$1.10$0.60$0.46 07/02$0.33–$22.95$0.46--
$120.00Aug 21$1.40$3.60$2.50$5.75 07/02$2.50–$22.60$2.50--
$120.00Dec 18$5.30$9.00$7.15$18.20 06/16$6.25–$25.20$7.15--
$120.00Jan 15$5.80$9.80$7.80$28.95 05/20$6.95–$25.45$7.80--
$120.00Jun 17$8.90$13.50$11.20$20.50 06/16$10.05–$27.50$11.20--
$115.00Jul 17$0.00$0.75$0.38$1.48 07/02$0.28–$17.40$0.38--
$115.00Aug 21$1.20$2.30$1.75$4.10 07/02$1.75–$18.20$1.75233
$115.00Nov 20$2.55$6.30$4.43$4.00 07/02$3.30–$20.60$4.00--
$115.00Dec 18$4.50$6.30$5.40$4.47 07/02$5.20–$21.20$4.50--
$115.00Jan 15$4.10$8.00$6.05$10.61 06/29$5.60–$21.65$6.05--
$115.00Mar 19$5.30$9.20$7.25$22.50 06/08$6.90–$22.75$7.25--
$145.00Nov 20$18.00$21.50$19.75$47.57 06/08$17.60–$47.35$19.75--
$145.00Dec 18$19.00$21.60$20.30$45.50 06/11$18.65–$47.40$20.30--
$145.00Jan 15$19.70$23.20$21.45$48.00 06/08$18.90–$47.45$21.45--
$110.00Jul 17$0.00$0.70$0.35$0.25 07/02$0.35–$13.05$0.25--
$110.00Aug 21$0.90$1.65$1.27$2.50 07/02$1.13–$13.95$1.27--
$110.00Nov 20$1.65$5.20$3.43$5.60 07/02$1.98–$16.90$3.43--
$110.00Dec 18$2.15$5.70$3.93$14.75 06/12$3.80–$17.50$3.93--
$110.00Jan 15$2.60$6.40$4.50$19.50 05/26$4.43–$18.00$4.50--
$110.00Jun 17$5.40$9.50$7.45$20.95 06/02$6.85–$20.75$7.45--
$105.00Jul 17$0.00$0.75$0.38$0.05 06/29$0.18–$9.00$0.05--
$105.00Aug 21$0.50$1.65$1.08$0.60 07/02$1.08–$10.50$0.60--
$105.00Nov 20$0.80$3.00$1.90$6.20 06/25$1.53–$13.50$1.90--
$105.00Dec 18$1.50$4.90$3.20$14.72 06/05$2.85–$14.25$3.20--
$105.00Jan 15$1.50$5.30$3.40$14.00 06/10$3.38–$14.55$3.40--
$100.00Jul 17$0.00$0.40$0.20$0.15 06/29$0.10–$5.55$0.15--
$100.00Aug 21$0.35$0.95$0.65$0.70 07/02$0.65–$7.20$0.65202
$100.00Dec 18$1.00$4.10$2.55$9.61 05/11$2.05–$11.00$2.55--
$100.00Jan 15$1.60$3.90$2.75$4.45 07/01$2.45–$11.60$2.75--
$95.00Jul 17$0.00$0.75$0.38$0.40 06/24$0.05–$3.05$0.38--
$95.00Aug 21$0.00$1.15$0.57$0.55 07/02$0.50–$4.95$0.55--
$95.00Nov 20$0.10$3.40$1.75$2.33 07/01$0.78–$8.20$1.75--
$95.00Jan 15$0.60$3.00$1.80$10.70 05/20$1.80–$9.00$1.80--
$90.00Jul 17$0.00$0.75$0.38$0.47 06/18$0.25–$1.60$0.38--
$90.00Aug 21$0.00$0.40$0.20$0.56 06/26$0.20–$3.33$0.20--
$90.00Nov 20$0.05$1.60$0.83$1.55 07/01$0.70–$6.10$0.83--
$90.00Dec 18$1.00$2.05$1.53$2.05 07/01$1.53–$6.40$1.53--
$90.00Jan 15$0.10$3.70$1.90$2.08 06/29$1.85–$7.00$1.90--
$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$2.35$1.20$1.65 06/25$0.78–$4.35$1.20--
$85.00Dec 18$0.05$2.35$1.20$1.69 06/30$1.18–$4.80$1.20--
$85.00Jan 15$0.05$2.25$1.15$1.84 07/01$1.15–$5.20$1.15--
$85.00Mar 19$0.60$2.70$1.65$2.40 06/30$1.65–$6.85$1.65--
$85.00Jun 17$0.30$4.80$2.55$5.61 06/22$2.42–$8.05$2.55--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/11$0.18–$0.43$0.20--
$80.00Aug 21$0.00$0.75$0.38$1.30 05/11$0.38–$1.20$0.38--
$80.00Nov 20$0.00$1.35$0.68$2.89 05/14$0.50–$3.15$0.68--
$80.00Dec 18$0.00$2.10$1.05$1.10 07/02$1.05–$3.50$1.05--
$80.00Jan 15$0.05$3.00$1.53$1.20 07/02$1.15–$4.00$1.20--
$80.00Mar 19$0.10$2.45$1.28$1.75 06/30$1.28–$4.85$1.28--
$75.00Aug 21$0.00$0.75$0.38$0.20 06/26$0.38–$0.78$0.20--
$75.00Nov 20$0.00$2.05$1.02$0.62 06/29$0.38–$2.22$0.62--
$75.00Dec 18$0.00$1.30$0.65$2.78 05/26$0.48–$2.55$0.65--
$75.00Jan 15$0.00$2.75$1.38$3.75 05/18$0.75–$2.88$1.38--
$70.00Aug 21$0.00$0.75$0.38$0.49 05/13$0.30–$1.13$0.38--
$70.00Nov 20$0.00$1.05$0.53$1.65 05/21$0.28–$1.73$0.53--
$70.00Dec 18$0.00$1.20$0.60$1.00 06/24$0.38–$1.95$0.60--
$70.00Jan 15$0.00$1.20$0.60$1.81 05/13$0.45–$2.08$0.60--
$70.00Mar 19$0.00$2.75$1.38$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$0.95$0.55$0.85 06/10$0.28–$1.65$0.55--
$65.00Dec 18$0.00$1.80$0.90$0.45 06/29$0.28–$1.50$0.45--
$65.00Jan 15$0.00$2.45$1.23$1.60 05/26$0.33–$1.65$1.23--
$65.00Jun 17$0.05$3.70$1.88$2.00 06/12$1.00–$2.70$1.88--
$60.00Nov 20$0.00$0.90$0.45$0.60 06/02$0.15–$1.30$0.45--
$55.00Dec 18$0.00$2.15$1.08$0.45 06/23$0.18–$1.27$0.45--
$55.00Mar 19$0.00$2.35$1.18$0.80 06/23$0.28–$1.83$0.80--
$50.00Dec 18$0.00$0.40$0.20$0.35 06/23$0.20–$1.23$0.20--
$50.00Jan 15$0.00$1.80$0.90$0.45 06/12$0.48–$0.93$0.45--
$50.00Mar 19$0.00$1.75$0.88$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 1,418
Total Puts 1,066
Put/Call Ratio 0.75
Net Difference 352

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,630
Total Puts 2,166
Average Put/Call Ratio 0.74
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