Tour v303
GPC
GENUINE PARTS CO
$124.73 -3.06%
(7/7 18:33) ◀
|
Wednesday, July 8, 2026 (6:34pm)
January 2026
|
▶ (7/9 18:33)
◀ 7/8 18:34 ▶

Option Volume

Detail
ℹ
Current (07/08) 5,583
Calls: 4,242 (76%)
Puts: 1,341 (24%)
Prior (07/07) 2,484
Calls: 1,418 (57%)
Puts: 1,066 (43%)
Current vs Prior +124.76%
Calls: +199.15% (Calls)
Puts: +25.80% (Puts)
Prior 7-Day Total 7,071
Calls: 3,884 (55%)
Puts: 3,187 (45%)
Prior 7-Day Average 1,010
Calls: 554 (55%)
Puts: 455 (45%)
Current vs Prior 7-Day Avg +452.69%
Calls: +664.52%
Puts: +194.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.92M
Calls: $746.2K (39%)
Puts: $1.17M (61%)
Prior (07/07) $907.3K
Calls: $537.6K (59%)
Puts: $369.6K (41%)
Current vs Prior +111.61%
Calls: +38.80%
Puts: +217.50%
Prior 7-Day Total $3.73M
Calls: $2.25M (60%)
Puts: $1.48M (40%)
Prior 7-Day Average $532.9K
Calls: $321.3K (60%)
Puts: $211.6K (40%)
Current vs Prior 7-Day Avg +260.27%
Calls: +132.29%
Puts: +454.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.32
Prior (07/07) 0.75
Current vs Prior -57.95%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -60.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,854
Calls: 2,937 (61%)
Puts: 1,917 (39%)
Prior (07/07) 5,705
Calls: 3,973 (70%)
Puts: 1,732 (30%)
Current vs Prior -14.92%
Prior 7-Day Total 25,889
Calls: 19,841 (77%)
Puts: 6,048 (23%)
Prior 7-Day Average 3,698
Calls: 2,834 (77%)
Puts: 864 (23%)
Current vs Prior 7-Day Avg +31.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.70% | 12.47%7.70% | 12.47%
Prior 7.56% | 12.12%7.56% | 12.12%
Current vs Prior +1.78% | +2.83%+1.78% | +2.83%
Prior 7-Day Avg 7.81% | 12.63%7.75% | 12.14%
Current vs 7-Day Avg -1.44% | -1.26%-0.62% | +2.66%
Prior 7-Day Eod 7.56% | 12.12%-- | --
Current vs 7-Day Eod +1.78% | +2.83%-- | --
Sentiment BEARISHBEARISH

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 21.91% | 14.24%
Calls: 18.57% | 19.65%
Puts: 25.24% | 8.83%
Current vs 7-Day Avg -7.83% | -4.16%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($1.17M). Massive premium surge with dollar volume up 112% vs prior. Dollar volume significantly above 7-day average (260% higher). Unusually high activity with volume up 125% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2129.7032.40$31.058.7%11.0071
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. 6 found (avg delta 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2129.7032.40$31.058.7%11.0071
$105.00Aug 2120.4022.60$21.5010.2%110.91118
$115.00Jul 179.7012.00$10.8521.2%10.86--
$115.00Aug 2111.8013.30$12.5512.0%10.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2110.9013.30$12.1019.8%10.71--
$130.00Aug 218.509.80$9.1514.2%1.2K0.591.2K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 5.4K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.302.95$2.1377.5%2.0K0.2266
$150.00Aug 210.601.10$0.8558.8%2.0K0.10565
$135.00Aug 212.203.40$2.8042.9%220.29348
$130.00Aug 213.606.20$4.9053.1%160.401.7K
$105.00Aug 2120.4022.60$21.5010.2%110.91118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.509.80$9.1514.2%1.2K0.591.2K
$120.00Aug 213.405.10$4.2540.0%240.3773
$125.00Aug 215.707.00$6.3520.5%220.50518
$115.00Jul 170.251.35$0.80137.5%70.1419
$110.00Jul 170.000.85$0.43197.7%50.0859

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 23.1%, max 41.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2153.6%38.0%41.2%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2142.7%35.8%19.2%2573
$125.00Jul 17Aug 2140.2%37.0%8.8%23539

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 21.73, avg 5.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$150.00Aug 21$1.28$8.72$1.286.81$141.28
$135.00$140.00Aug 21$0.67$4.33$0.676.46$135.67
$130.00$135.00Jul 17$1.12$3.88$1.123.46$131.12
$130.00$135.00Aug 21$2.10$2.90$2.101.38$132.10
$115.00$130.00Aug 21$7.65$7.35$7.650.96$122.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.22$4.78$0.2221.73$99.78
$105.00$100.00Aug 21$0.35$4.65$0.3513.29$104.65
$115.00$110.00Jul 17$0.37$4.63$0.3712.51$114.63
$120.00$115.00Jul 17$0.47$4.53$0.479.64$119.53
$120.00$105.00Aug 21$3.35$11.65$3.353.48$116.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 21.22, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$105.00Aug 21$9.55$9.55$0.4521.22$104.55
$105.00$115.00Aug 21$8.95$8.95$1.058.52$113.95
$115.00$130.00Jul 17$9.40$9.40$5.601.68$124.40
$115.00$130.00Aug 21$7.65$7.65$7.351.04$122.65
$130.00$135.00Aug 21$2.10$2.10$2.900.72$132.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$130.00Aug 21$2.95$2.95$2.051.44$132.05
$130.00$125.00Aug 21$2.80$2.80$2.201.27$127.20
$125.00$120.00Aug 21$2.10$2.10$2.900.72$122.90
$125.00$120.00Jul 17$1.73$1.73$3.270.53$123.27
$120.00$105.00Aug 21$3.35$3.35$11.650.29$116.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.79, cheapest $1.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$1.7053.6%38.0%
$135.00Jul 17Aug 21$2.4736.2%38.9%
$130.00Jul 17Aug 21$3.4541.1%42.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.9842.7%35.8%
$125.00Jul 17Aug 21$3.3540.2%37.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.34% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$10.85$0.80$11.65$103.35$126.659.34%
$130.00Aug 21$4.90$9.15$14.05$115.95$144.0511.26%
$135.00Aug 21$2.80$12.10$14.90$120.10$149.9011.95%
$105.00Aug 21$21.50$0.90$22.40$82.60$127.4017.96%
$95.00Aug 21$31.05$0.33$31.38$63.62$126.3825.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.61% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$110.00Jul 17$0.33$0.43$0.76$109.24$135.76
$135.00$115.00Jul 17$0.33$0.80$1.13$113.87$136.13
$150.00$100.00Aug 21$0.85$0.55$1.40$98.60$151.40
$135.00$120.00Jul 17$0.33$1.27$1.60$118.40$136.60
$150.00$105.00Aug 21$0.85$0.90$1.75$103.25$151.75
$130.00$110.00Jul 17$1.45$0.43$1.88$108.12$131.88
$130.00$115.00Jul 17$1.45$0.80$2.25$112.75$132.25
$140.00$100.00Aug 21$2.13$0.55$2.68$97.32$142.68
$130.00$120.00Jul 17$1.45$1.27$2.72$117.28$132.72
$140.00$105.00Aug 21$2.13$0.90$3.03$101.97$143.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 11.05, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/115Aug 21$9.17$0.8311.05$90.83$114.17
120/125130/135Aug 21$4.20$0.805.25$120.80$134.20
125/130135/140Aug 21$3.47$1.532.27$126.53$138.47
120/125130/135Jul 17$2.85$2.151.33$122.15$132.85
120/125135/140Aug 21$2.77$2.231.24$122.23$137.77
100/105115/130Aug 21$8.00$7.001.14$97.00$123.00
95/100115/130Aug 21$7.87$7.131.10$92.13$122.87
100/105130/135Aug 21$2.45$2.550.96$102.55$132.45
95/100130/135Aug 21$2.32$2.680.87$97.68$132.32
130/135140/150Aug 21$4.23$5.770.73$130.77$144.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$105.00$115.00Aug 21$0.60$9.4015.67
$130.00$135.00$140.00Aug 21$1.43$3.572.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.13$4.8737.46
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Jul 17$1.26$3.742.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.60, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$3.60$6.40
$130.00$135.001:2Aug 21-$0.70$4.30
$135.00$140.001:2Aug 21-$1.46$3.54
$115.00$130.001:2Aug 21$2.75$12.25
$140.00$150.001:2Aug 21$0.43$9.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.06$4.94
$100.00$95.001:2Aug 21-$0.11$4.89
$105.00$100.001:2Aug 21-$0.20$4.80
$120.00$115.001:2Jul 17-$0.33$4.67
$125.00$120.001:2Aug 21-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.89%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$3.600.404.2%2.89%7.11%161.7K
$135.00Aug 21$2.200.298.2%1.76%10.00%22348
$140.00Aug 21$1.300.2212.2%1.04%13.28%2.0K66
$130.00Jul 17$1.000.304.2%0.80%5.03%615
$150.00Aug 21$0.600.1020.3%0.48%20.74%2.0K565

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 $90.00 12-18 call last traded $11.30 on 05/20 (now $35.60/$38.60) — try a limit near $35.60. Also watch the $95.00 08-21 call last traded $24.50 on 07/01 (now $29.70/$32.40) — try a limit near $29.70; the $105.00 08-21 call last traded $16.70 on 07/01 (now $20.40/$22.60) — try a limit near $20.40. Most tradeable put: the $130.00 08-21 put last traded $15.77 on 06/29 (now $8.50/$9.80) — try a limit near $9.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$2.25$4.60$3.43$9.50 07/02$0.35–$9.80$3.43--
$125.00Aug 21$4.90$6.90$5.90$12.26 07/02$0.68–$13.05$5.90--
$125.00Nov 20$9.40$11.70$10.55$5.63 06/25$2.03–$15.80$9.40--
$125.00Dec 18$8.80$11.60$10.20$4.50 06/24$2.38–$16.70$8.80--
$125.00Jan 15$10.60$13.20$11.90$6.50 06/25$2.88–$17.90$10.60--
$125.00Jun 17$13.50$17.50$15.50$21.20 07/02$5.30–$21.75$15.50--
$120.00Jul 17$5.50$7.70$6.60$13.80 07/02$0.25–$13.80$6.60--
$120.00Aug 21$8.70$9.70$9.20$15.51 07/02$0.93–$16.90$9.20--
$120.00Nov 20$12.00$14.70$13.35$10.80 07/02$2.95–$19.70$12.00--
$120.00Dec 18$12.20$14.20$13.20$8.77 06/29$3.35–$19.80$12.20--
$120.00Jan 15$12.30$15.80$14.05$20.50 07/02$3.72–$21.15$14.05--
$120.00Feb 19$13.20$17.00$15.10$11.77 07/02$6.25–$21.95$13.20--
$120.00Mar 19$14.00$17.60$15.80$12.44 07/01$4.43–$22.60$14.00--
$120.00Jun 17$16.00$20.50$18.25$14.00 06/30$6.20–$24.00$16.00--
$130.00Jul 17$1.00$1.90$1.45$7.62 07/02$0.10–$5.70$1.4515
$130.00Aug 21$3.60$6.20$4.90$9.00 07/02$0.33–$9.70$4.901.7K
$130.00Nov 20$6.00$9.50$7.75$4.84 06/29$1.55–$12.80$6.00--
$130.00Dec 18$7.80$8.90$8.35$6.20 07/02$1.73–$13.95$7.80--
$130.00Jan 15$8.30$9.70$9.00$14.00 07/02$2.08–$14.65$9.00--
$130.00Feb 19$8.50$12.20$10.35$6.65 06/26$3.78–$15.90$8.50--
$130.00Mar 19$9.30$12.00$10.65$7.15 06/29$2.65–$16.60$9.30--
$130.00Jun 17$12.20$15.50$13.85$11.20 07/02$4.05–$18.75$12.2013
$115.00Jul 17$9.70$12.00$10.85$4.30 07/01$0.50–$18.90$9.70--
$115.00Aug 21$11.80$13.30$12.55$22.82 07/02$1.53–$20.80$12.55--
$115.00Nov 20$15.20$17.70$16.45$12.06 07/01$3.95–$23.25$15.20--
$115.00Dec 18$14.60$18.40$16.50$11.40 06/30$4.25–$23.75$14.60--
$115.00Jan 15$16.50$18.90$17.70$24.00 07/02$4.60–$24.50$17.70--
$115.00Mar 19$17.00$20.50$18.75$6.58 06/09$5.70–$25.50$17.00--
$115.00Jun 17$19.00$23.00$21.00$15.12 06/29$7.65–$26.55$19.00--
$135.00Jul 17$0.05$0.60$0.33$4.44 07/02$0.33–$2.95$0.33--
$135.00Aug 21$2.20$3.40$2.80$7.50 07/02$0.38–$6.75$2.80348
$135.00Nov 20$5.10$7.60$6.35$9.72 07/02$1.18–$10.35$6.35--
$135.00Dec 18$5.00$8.10$6.55$5.00 07/02$1.35–$11.45$5.00--
$135.00Jan 15$6.30$9.10$7.70$4.00 06/25$1.53–$12.30$6.30--
$135.00Jun 17$9.40$13.50$11.45$5.52 06/24$3.18–$16.25$9.40--
$135.00Mar 19$7.20$10.20$8.70--$8.70–$8.70—$7.202
$110.00Jul 17$14.70$16.50$15.60$8.90 07/02$0.65–$23.55$14.70--
$110.00Aug 21$16.30$17.30$16.80$11.62 07/02$2.65–$24.70$16.30--
$110.00Nov 20$17.60$21.40$19.50$13.08 06/29$5.35–$26.80$17.60--
$110.00Dec 18$18.10$21.90$20.00$13.76 06/29$5.60–$27.75$18.10--
$110.00Jan 15$19.60$22.20$20.90$27.00 07/02$6.45–$27.90$20.90--
$110.00Jun 17$21.50$26.00$23.75$14.90 06/18$9.35–$30.50$21.50--
$140.00Jul 17$0.15$0.75$0.45$1.84 07/02$0.03–$1.25$0.45--
$140.00Aug 21$1.30$2.95$2.13$2.00 07/02$0.35–$5.10$2.0066
$140.00Nov 20$2.95$6.00$4.47$2.90 07/02$0.83–$8.35$2.95--
$140.00Dec 18$3.30$6.00$4.65$3.11 06/29$0.95–$9.30$3.30--
$140.00Jan 15$4.30$7.60$5.95$3.55 06/29$1.38–$9.95$4.3021
$140.00Mar 19$6.80$8.00$7.40$2.20 06/12$1.45–$12.10$6.80--
$140.00Jun 17$7.20$11.70$9.45$4.00 06/22$2.45–$14.00$7.20--
$105.00Jul 17$18.90$21.60$20.25$13.90 07/01$1.80–$28.30$18.90--
$105.00Aug 21$20.40$22.60$21.50$16.70 07/01$4.05–$29.60$20.40118
$105.00Nov 20$21.40$25.30$23.35$10.62 06/23$7.15–$30.50$21.40--
$105.00Dec 18$22.60$25.50$24.05$30.40 07/02$7.50–$31.60$24.05--
$105.00Jan 15$23.30$25.90$24.60$6.95 05/26$8.10–$31.95$23.30--
$105.00Mar 19$23.70$27.30$25.50$22.00 07/02$9.30–$33.30$23.70--
$105.00Jun 17$25.00$29.50$27.25$15.50 06/17$11.60–$34.25$25.00--
$145.00Aug 21$0.80$2.80$1.80$0.21 05/18$0.38–$3.48$0.80--
$145.00Nov 20$2.95$3.90$3.43$4.40 07/02$0.57–$6.60$3.43--
$145.00Dec 18$2.95$4.80$3.88$2.38 06/30$0.83–$7.40$2.95--
$145.00Jan 15$3.60$6.30$4.95$3.00 06/30$0.90–$8.15$3.60--
$145.00Mar 19$4.00$7.60$5.80$1.65 06/15$1.13–$10.25$4.00--
$145.00Jun 17$5.80$10.10$7.95$4.00 06/24$2.03–$12.00$5.80--
$100.00Jul 17$23.90$26.90$25.40$18.50 07/01$3.75–$33.45$23.90--
$100.00Aug 21$24.80$26.60$25.70$14.00 06/25$6.05–$34.40$24.80--
$100.00Nov 20$25.70$29.50$27.60$12.70 06/23$9.45–$34.90$25.70--
$100.00Dec 18$26.80$29.50$28.15$9.78 06/05$9.80–$35.55$26.80--
$100.00Jan 15$26.20$30.20$28.20$14.22 06/22$10.25–$35.80$26.20--
$100.00Jun 17$28.50$33.00$30.75$18.38 06/16$13.40–$37.75$28.50--
$150.00Jul 17$0.00$2.15$1.08$0.40 07/02$0.10–$1.08$0.40--
$150.00Aug 21$0.60$1.10$0.85$3.00 07/02$0.18–$1.90$0.85565
$150.00Nov 20$1.90$3.00$2.45$3.50 07/02$0.45–$5.15$2.45--
$150.00Dec 18$1.05$3.90$2.48$1.79 06/30$0.58–$6.00$1.79--
$150.00Jan 15$2.50$4.50$3.50$6.59 07/02$0.73–$6.65$3.50--
$95.00Jul 17$28.90$31.80$30.35$19.13 06/26$6.35–$37.95$28.90--
$95.00Aug 21$29.70$32.40$31.05$24.50 07/01$8.85–$39.20$29.7071
$95.00Nov 20$30.10$33.90$32.00$11.75 06/05$12.05–$39.40$30.10--
$95.00Dec 18$31.20$33.90$32.55$12.27 06/05$12.35–$39.85$31.20--
$95.00Jan 15$30.60$34.40$32.50$16.72 06/15$12.75–$40.25$30.60--
$95.00Jun 17$32.50$37.00$34.75$15.00 06/03$15.75–$41.75$32.50--
$155.00Dec 18$1.25$4.20$2.73$1.39 06/30$0.53–$4.80$1.39--
$155.00Mar 19$1.80$5.60$3.70$1.50 06/18$1.48–$6.95$1.80--
$90.00Aug 21$34.40$37.10$35.75$11.96 06/03$12.00–$44.15$34.40--
$90.00Dec 18$35.60$38.60$37.10$11.30 05/20$15.20–$44.45$35.603
$90.00Jan 15$35.20$38.80$37.00$30.00 06/30$15.55–$44.75$35.20--
$90.00Jun 17$36.30$40.50$38.40$22.75 06/15$17.75–$45.75$36.30--
$160.00Nov 20$0.65$3.90$2.28$0.70 06/26$0.38–$3.13$0.70--
$160.00Dec 18$0.85$3.80$2.32$0.50 06/22$0.57–$3.90$0.85--
$85.00Dec 18$40.10$43.20$41.65$14.35 05/20$18.45–$49.30$40.10--
$165.00Dec 18$1.10$2.55$1.83$3.00 07/02$0.48–$3.15$1.83--
$80.00Aug 21$43.40$47.30$45.35$23.36 05/11$20.00–$53.25$43.40--
$80.00Dec 18$44.30$47.90$46.10$21.30 06/02$22.05–$54.05$44.30--
$80.00Jan 15$44.20$48.00$46.10$21.10 06/01$22.45–$54.00$44.20--
$80.00Jun 17$44.50$49.00$46.75$39.05 06/26$24.25–$54.75$44.50--
$75.00Jul 17$48.80$51.90$50.35$23.13 06/01$23.75–$57.85$48.80--
$75.00Nov 20$49.10$52.60$50.85$25.00 06/03$25.90–$58.50$49.10--
$75.00Dec 18$49.00$52.60$50.80$25.15 06/02$26.15–$58.95$49.00--
$75.00Jan 15$49.10$52.80$50.95$25.95 06/03$26.30–$59.00$49.10--
$175.00Mar 19$0.05$4.10$2.07$1.20 07/02$2.07–$3.53$1.20--
$185.00Dec 18$0.05$2.55$1.30$1.40 06/30$0.38–$1.78$1.30--
$185.00Jan 15$0.05$3.60$1.83$1.45 06/30$0.40–$2.13$1.45--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$2.10$3.90$3.00$1.25 07/02$1.18–$26.55$2.1021
$125.00Aug 21$5.70$7.00$6.35--$5.05–$6.35$5.70518
$120.00Jul 17$0.75$1.80$1.27$0.46 07/02$0.33–$21.70$0.75--
$120.00Aug 21$3.40$5.10$4.25$5.75 07/02$2.50–$22.00$4.2573
$120.00Dec 18$6.10$9.30$7.70$18.20 06/16$6.25–$24.20$7.70--
$120.00Jan 15$6.60$10.40$8.50$28.95 05/20$6.95–$24.55$8.50--
$120.00Jun 17$9.90$14.50$12.20$20.50 06/16$10.05–$27.00$12.20--
$130.00Jul 17$4.80$7.00$5.90$2.30 07/02$2.35–$31.65$4.80--
$130.00Aug 21$8.50$9.80$9.15$15.77 06/29$6.15–$31.65$9.151.2K
$130.00Nov 20$11.30$13.70$12.50$8.70 07/02$8.55–$32.40$11.30--
$130.00Dec 18$11.00$14.20$12.60$10.00 07/02$10.00–$32.85$11.00--
$115.00Jul 17$0.25$1.35$0.80$1.48 07/02$0.28–$16.75$0.8019
$115.00Aug 21$1.05$4.50$2.78$4.10 07/02$1.75–$17.40$2.78--
$115.00Nov 20$4.90$5.70$5.30$4.00 07/02$3.30–$19.60$4.90--
$115.00Dec 18$4.10$7.80$5.95$4.47 07/02$5.20–$20.20$4.47--
$115.00Jan 15$4.90$7.40$6.15$10.61 06/29$5.60–$20.60$6.15--
$115.00Mar 19$6.10$9.90$8.00$22.50 06/08$6.90–$21.90$8.00--
$135.00Aug 21$10.90$13.30$12.10$19.53 06/29$8.15–$36.60$12.10--
$110.00Jul 17$0.00$0.85$0.43$0.25 07/02$0.35–$12.25$0.2559
$110.00Aug 21$1.20$3.10$2.15$2.50 07/02$1.13–$13.30$2.15--
$110.00Nov 20$2.05$6.00$4.03$5.60 07/02$1.98–$15.85$4.03--
$110.00Dec 18$2.75$6.10$4.43$14.75 06/12$3.80–$16.60$4.43--
$110.00Jan 15$3.30$5.50$4.40$19.50 05/26$4.40–$17.10$4.40--
$110.00Jun 17$6.10$10.50$8.30$20.95 06/02$6.85–$20.25$8.30--
$105.00Jul 17$0.00$1.95$0.98$0.05 06/29$0.18–$8.25$0.05--
$105.00Aug 21$0.70$1.10$0.90$0.60 07/02$0.90–$10.20$0.70--
$105.00Nov 20$1.05$4.90$2.98$6.20 06/25$1.53–$13.45$2.98--
$105.00Dec 18$2.95$4.30$3.63$14.72 06/05$2.85–$13.35$3.63--
$105.00Jan 15$2.05$5.80$3.93$14.00 06/10$3.38–$13.95$3.93--
$145.00Nov 20$20.70$24.50$22.60$47.57 06/08$17.60–$46.75$22.60--
$145.00Dec 18$21.50$25.20$23.35$45.50 06/11$18.65–$46.70$23.35--
$145.00Jan 15$21.80$25.20$23.50$48.00 06/08$18.90–$46.95$23.50--
$100.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.10–$5.20$0.15--
$100.00Aug 21$0.40$0.70$0.55$0.70 07/02$0.55–$7.10$0.55--
$100.00Dec 18$1.95$3.40$2.68$9.61 05/11$2.05–$10.95$2.685
$100.00Jan 15$2.65$4.30$3.47$4.45 07/01$2.45–$11.40$3.47--
$95.00Jul 17$0.00$1.60$0.80$0.40 06/24$0.05–$2.83$0.40--
$95.00Aug 21$0.00$0.65$0.33$0.55 07/02$0.33–$4.75$0.33--
$95.00Nov 20$0.05$3.70$1.88$2.33 07/01$0.78–$8.20$1.88--
$95.00Jan 15$0.30$4.50$2.40$10.70 05/20$1.80–$8.95$2.40--
$90.00Jul 17$0.00$1.80$0.90$0.47 06/18$0.25–$1.60$0.47--
$90.00Aug 21$0.10$0.55$0.33$0.56 06/26$0.20–$3.10$0.33--
$90.00Nov 20$0.05$3.30$1.67$1.55 07/01$0.70–$6.10$1.55--
$90.00Dec 18$1.25$3.60$2.42$2.05 07/01$1.53–$6.35$2.05--
$90.00Jan 15$0.05$3.80$1.92$2.08 06/29$1.85–$6.80$1.92--
$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–$1.90$0.30--
$85.00Nov 20$0.05$1.45$0.75$1.65 06/25$0.75–$4.30$0.75--
$85.00Dec 18$0.05$3.10$1.58$1.69 06/30$1.18–$4.70$1.58--
$85.00Jan 15$0.05$3.10$1.58$1.84 07/01$1.15–$5.15$1.58--
$85.00Mar 19$0.05$4.00$2.03$2.40 06/30$1.65–$6.25$2.03--
$85.00Jun 17$0.30$5.00$2.65$5.61 06/22$2.42–$8.05$2.65--
$80.00Jul 17$0.00$0.20$0.10$0.20 06/11$0.10–$0.43$0.10--
$80.00Aug 21$0.00$1.95$0.98$1.30 05/11$0.38–$1.20$0.98--
$80.00Nov 20$0.00$1.25$0.63$2.89 05/14$0.50–$3.15$0.63--
$80.00Dec 18$0.20$2.80$1.50$1.10 07/02$1.05–$3.43$1.10--
$80.00Jan 15$0.05$3.10$1.58$1.20 07/02$1.15–$3.80$1.20--
$80.00Mar 19$0.05$3.60$1.83$1.75 06/30$1.28–$4.75$1.75--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.38–$0.78$0.20--
$75.00Nov 20$0.00$1.15$0.57$0.62 06/29$0.38–$2.22$0.57--
$75.00Dec 18$0.00$2.55$1.27$2.78 05/26$0.48–$2.45$1.27--
$75.00Jan 15$0.00$2.80$1.40$3.75 05/18$0.75–$2.72$1.40--
$70.00Aug 21$0.00$2.15$1.08$0.49 05/13$0.30–$1.13$0.49--
$70.00Nov 20$0.00$2.50$1.25$1.65 05/21$0.28–$1.73$1.25--
$70.00Dec 18$0.00$2.35$1.18$1.00 06/24$0.38–$1.95$1.00--
$70.00Jan 15$0.00$2.60$1.30$1.81 05/13$0.45–$1.98$1.30--
$70.00Mar 19$0.05$2.90$1.48$0.95 06/30$0.63–$2.58$0.95--
$70.00Jun 17$0.05$4.10$2.07$2.67 06/22$1.38–$3.90$2.07--
$65.00Nov 20$0.15$2.40$1.27$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$2.45$1.23$1.60 05/26$0.33–$1.65$1.23--
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$2.55$1.92--
$60.00Nov 20$0.00$2.30$1.15$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$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$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 4,242
Total Puts 1,341
Put/Call Ratio 0.32
Net Difference 2,901

Prior's Put/Call Breakdown

Total Calls 1,418
Total Puts 1,066
Put/Call Ratio 0.75
Net Difference 352

Prior 7-Day Put/Call Summary

Total Calls 3,884
Total Puts 3,187
Average Put/Call Ratio 0.80
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