Tour v309
GPC
GENUINE PARTS CO
$125.62 +1.09%
$124.86 (-0.60%)🌙
as of 07/10 06:33 PM
(7/9 18:33) ◀
|
Friday, July 10, 2026 (6:33pm)
January 2026
|
▶ (7/13 18:33)
◀ 7/10 18:33 ▶

Option Volume

Detail
ℹ
Current (07/10) 252
Calls: 141 (56%)
Puts: 111 (44%)
Prior (07/09) 101
Calls: 93 (92%)
Puts: 8 (8%)
Current vs Prior +149.50%
Calls: +51.61% (Calls)
Puts: +1287.50% (Puts)
Prior 7-Day Total 12,246
Calls: 7,918 (65%)
Puts: 4,328 (35%)
Prior 7-Day Average 1,749
Calls: 1,131 (65%)
Puts: 618 (35%)
Current vs Prior 7-Day Avg -85.60%
Calls: -87.53%
Puts: -82.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $109.8K
Calls: $84.5K (77%)
Puts: $25.2K (23%)
Prior (07/09) $50.1K
Calls: $47.4K (95%)
Puts: $2.6K (5%)
Current vs Prior +119.27%
Calls: +78.18%
Puts: +864.06%
Prior 7-Day Total $5.47M
Calls: $2.90M (53%)
Puts: $2.58M (47%)
Prior 7-Day Average $782.1K
Calls: $413.9K (53%)
Puts: $368.2K (47%)
Current vs Prior 7-Day Avg -85.97%
Calls: -79.58%
Puts: -93.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.79
Prior (07/09) 0.09
Current vs Prior +815.16%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +16.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 9,992
Calls: 8,131 (81%)
Puts: 1,861 (19%)
Prior (07/09) 5,555
Calls: 5,308 (96%)
Puts: 247 (4%)
Current vs Prior +79.87%
Prior 7-Day Total 30,689
Calls: 23,200 (76%)
Puts: 7,489 (24%)
Prior 7-Day Average 4,384
Calls: 3,314 (76%)
Puts: 1,069 (24%)
Current vs Prior 7-Day Avg +127.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.33% | 11.42%6.33% | 11.42%
Prior 7.44% | 11.83%7.44% | 11.83%
Current vs Prior -14.98% | -3.43%-14.98% | -3.43%
Prior 7-Day Avg 7.59% | 12.40%7.66% | 12.15%
Current vs 7-Day Avg -16.60% | -7.85%-17.35% | -5.95%
Prior 7-Day Eod 7.44% | 11.83%-- | --
Current vs 7-Day Eod -14.98% | -3.43%-- | --
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 20.19% | 13.65%
Calls: 17.60% | 20.51%
Puts: 22.78% | 6.78%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($84.5K) vs puts ($25.2K). Massive premium surge with dollar volume up 119% vs prior. Unusually high activity with volume up 150% vs prior - elevated interest. P/C ratio rising 815% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
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 6.3%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2116.9018.00$17.456.3%10.82--
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. 8 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1715.0017.90$16.4517.6%30.91966
$115.00Jul 1710.3013.10$11.7023.9%150.91113
$120.00Jul 175.008.40$6.7050.7%20.84199
$110.00Aug 2116.9018.00$17.456.3%10.82--
$120.00Aug 218.9010.20$9.5513.6%10.67--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.308.80$8.0518.6%10.581.2K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 173, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 214.505.10$4.8012.5%370.421.7K
$135.00Aug 212.953.40$3.1814.2%170.32356
$115.00Jul 1710.3013.10$11.7023.9%150.91113
$125.00Jul 171.704.80$3.2595.4%70.5728
$150.00Aug 210.351.25$0.80112.5%60.102.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.95$0.48197.9%300.05--
$120.00Aug 212.654.00$3.3340.5%220.3394
$125.00Aug 214.605.80$5.2023.1%210.46540
$120.00Jul 170.051.10$0.58181.0%10.16--
$130.00Aug 217.308.80$8.0518.6%10.581.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 26.2%, max 70.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2176.6%45.0%70.2%4966
$125.00Jul 17Aug 2137.8%32.4%16.6%1028
$120.00Jul 17Aug 2137.4%34.3%9.1%3199
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2137.4%34.3%9.1%2394

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 14.62, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Aug 21$0.32$4.68$0.3214.62$150.32
$140.00$150.00Aug 21$0.73$9.27$0.7312.70$140.73
$125.00$130.00Aug 21$1.50$3.50$1.502.33$126.50
$130.00$135.00Aug 21$1.62$3.38$1.622.09$131.62
$135.00$140.00Aug 21$1.65$3.35$1.652.03$136.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$95.00Aug 21$2.85$22.15$2.857.77$117.15
$125.00$120.00Aug 21$1.87$3.13$1.871.67$123.13
$130.00$125.00Aug 21$2.85$2.15$2.850.75$127.15

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 2.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.75$4.75$0.2519.00$114.75
$110.00$120.00Aug 21$7.90$7.90$2.103.76$117.90
$120.00$125.00Jul 17$3.45$3.45$1.552.23$123.45
$120.00$125.00Aug 21$3.25$3.25$1.751.86$123.25
$135.00$140.00Aug 21$1.65$1.65$3.350.49$136.65
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$2.85$2.85$2.151.33$127.15
$125.00$120.00Aug 21$1.87$1.87$3.130.60$123.13
$120.00$95.00Aug 21$2.85$2.85$22.150.13$117.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.41, cheapest $1.00)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.0076.6%45.0%
$120.00Jul 17Aug 21$2.8537.4%34.3%
$125.00Jul 17Aug 21$3.0537.8%32.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.7537.4%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.80% of stock, avg 8.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$6.70$0.58$7.28$112.72$127.285.80%
$125.00Aug 21$6.30$5.20$11.50$113.50$136.509.15%
$130.00Aug 21$4.80$8.05$12.85$117.15$142.8510.23%
$120.00Aug 21$9.55$3.33$12.88$107.12$132.8810.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 3.03% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$120.00Aug 21$0.48$3.33$3.81$116.19$158.81
$150.00$120.00Aug 21$0.80$3.33$4.13$115.87$154.13
$140.00$120.00Aug 21$1.53$3.33$4.86$115.14$144.86
$155.00$125.00Aug 21$0.48$5.20$5.68$119.32$160.68
$150.00$125.00Aug 21$0.80$5.20$6.00$119.00$156.00
$135.00$120.00Aug 21$3.18$3.33$6.51$113.49$141.51
$140.00$125.00Aug 21$1.53$5.20$6.73$118.27$146.73
$130.00$120.00Aug 21$4.80$3.33$8.13$111.87$138.13
$135.00$125.00Aug 21$3.18$5.20$8.38$116.62$143.38
$130.00$125.00Aug 21$4.80$5.20$10.00$115.00$140.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 9.00, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.50$0.509.00$125.50$139.50
120/125135/140Aug 21$3.52$1.482.38$121.48$138.52
120/125130/135Aug 21$3.49$1.512.31$121.51$133.49
125/130150/155Aug 21$3.17$1.831.73$126.83$153.17
120/125150/155Aug 21$2.19$2.810.78$122.81$152.19
125/130140/150Aug 21$3.58$6.420.56$126.42$143.58
120/125140/150Aug 21$2.60$7.400.35$122.40$142.60
95/120130/135Aug 21$4.47$20.530.22$115.53$134.47
95/120135/140Aug 21$4.50$20.500.22$115.50$139.50
95/120125/130Aug 21$4.35$20.650.21$115.65$129.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 4.10, cheapest $0.98)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$1.55$3.452.23
$120.00$125.00$130.00Aug 21$1.75$3.251.86
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.98$4.024.10

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 $-0.07, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$0.07$9.93
$110.00$120.001:2Aug 21-$1.65$8.35
$150.00$155.001:2Aug 21-$0.16$4.84
$130.00$135.001:2Aug 21-$1.56$3.44
$115.00$120.001:2Jul 17-$1.70$3.30
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.46$3.54
$130.00$125.001:2Aug 21-$2.35$2.65
$120.00$95.001:2Aug 21$2.37$22.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.58%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$4.500.423.5%3.58%7.07%371.7K
$135.00Aug 21$2.950.327.5%2.35%9.82%17356
$140.00Aug 21$1.000.2011.4%0.80%12.24%52.0K
$150.00Aug 21$0.350.1019.4%0.28%19.69%62.6K

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. 179 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 $130.00 08-21 call last traded $9.00 on 07/02 (now $4.50/$5.10) — try a limit near $4.80. Also watch the $135.00 08-21 call last traded $7.50 on 07/02 (now $2.95/$3.40) — try a limit near $3.18; the $110.00 07-17 call last traded $8.90 on 07/02 (now $15.00/$17.90) — try a limit near $15.00. Most tradeable put: the $130.00 08-21 put last traded $15.77 on 06/29 (now $7.30/$8.80) — try a limit near $8.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$1.70$4.80$3.25$9.50 07/02$0.35–$9.80$3.2528
$125.00Aug 21$5.60$7.00$6.30$12.26 07/02$0.68–$13.05$6.30--
$125.00Nov 20$8.90$12.10$10.50$5.63 06/25$2.73–$15.80$8.90149
$125.00Dec 18$9.80$13.50$11.65$4.50 06/24$3.25–$16.70$9.80--
$125.00Jan 15$11.10$14.20$12.65$6.50 06/25$3.30–$17.90$11.10--
$125.00Jun 17$14.90$17.70$16.30$21.20 07/02$6.20–$21.75$16.30--
$130.00Jul 17$0.05$2.20$1.13$7.62 07/02$0.10–$5.70$1.13--
$130.00Aug 21$4.50$5.10$4.80$9.00 07/02$0.38–$9.70$4.801.7K
$130.00Nov 20$7.80$9.90$8.85$4.84 06/29$2.08–$12.80$7.80--
$130.00Dec 18$8.40$11.20$9.80$6.20 07/02$2.13–$13.95$8.40--
$130.00Jan 15$8.60$11.40$10.00$14.00 07/02$2.45–$14.65$10.00--
$130.00Feb 19$9.20$13.20$11.20$6.65 06/26$3.78–$15.90$9.20--
$130.00Mar 19$9.90$13.70$11.80$7.15 06/29$3.20–$16.60$9.90--
$130.00Jun 17$11.80$16.00$13.90$11.20 07/02$5.10–$18.75$11.80--
$120.00Jul 17$5.00$8.40$6.70$13.80 07/02$0.25–$13.80$6.70199
$120.00Aug 21$8.90$10.20$9.55$15.51 07/02$1.60–$16.90$9.55--
$120.00Nov 20$13.00$15.40$14.20$10.80 07/02$3.80–$19.70$13.00--
$120.00Dec 18$12.40$16.20$14.30$8.77 06/29$3.80–$19.80$12.40--
$120.00Jan 15$13.80$17.00$15.40$20.50 07/02$4.28–$21.15$15.40--
$120.00Feb 19$14.40$18.20$16.30$11.77 07/02$6.25–$21.95$14.40--
$120.00Mar 19$14.80$18.70$16.75$12.44 07/01$5.65–$22.60$14.80--
$120.00Jun 17$16.60$21.00$18.80$14.00 06/30$7.70–$24.00$16.60--
$135.00Jul 17$0.00$1.05$0.53$4.44 07/02$0.33–$2.95$0.53--
$135.00Aug 21$2.95$3.40$3.18$7.50 07/02$0.38–$6.75$3.18356
$135.00Nov 20$5.80$7.80$6.80$9.72 07/02$1.38–$10.35$6.80--
$135.00Dec 18$6.40$7.80$7.10$5.00 07/02$1.42–$11.45$6.40--
$135.00Jan 15$6.10$9.40$7.75$4.00 06/25$1.53–$12.30$6.10--
$135.00Jun 17$9.70$14.00$11.85$5.52 06/24$3.90–$16.25$9.70--
$115.00Jul 17$10.30$13.10$11.70$4.30 07/01$0.57–$18.90$10.30113
$115.00Aug 21$13.00$13.80$13.40$22.82 07/02$2.35–$20.80$13.40--
$115.00Nov 20$14.80$18.80$16.80$12.06 07/01$5.70–$23.25$14.80--
$115.00Dec 18$15.40$19.30$17.35$11.40 06/30$4.85–$23.75$15.40--
$115.00Jan 15$17.30$20.00$18.65$24.00 07/02$5.80–$24.50$18.65--
$115.00Mar 19$18.80$21.50$20.15$6.58 06/09$7.20–$25.50$18.80--
$115.00Jun 17$19.30$24.00$21.65$15.12 06/29$9.30–$26.55$19.30--
$140.00Jul 17$0.05$0.85$0.45$1.84 07/02$0.03–$1.25$0.45--
$140.00Aug 21$1.00$2.05$1.53$2.00 07/02$0.35–$5.10$1.532.0K
$140.00Nov 20$4.40$6.40$5.40$2.90 07/02$1.08–$8.35$4.40--
$140.00Dec 18$3.80$7.70$5.75$3.11 06/29$1.18–$9.30$3.80--
$140.00Jan 15$4.70$7.50$6.10$3.55 06/29$1.50–$9.95$4.70--
$140.00Mar 19$5.90$9.90$7.90$2.20 06/12$1.80–$12.10$5.90--
$140.00Jun 17$7.80$12.40$10.10$4.00 06/22$3.15–$14.00$7.80--
$110.00Jul 17$15.00$17.90$16.45$8.90 07/02$1.20–$23.55$15.00966
$110.00Aug 21$16.90$18.00$17.45$11.62 07/02$3.55–$24.70$16.90--
$110.00Nov 20$18.70$22.50$20.60$13.08 06/29$7.45–$26.80$18.70--
$110.00Dec 18$19.10$22.90$21.00$13.76 06/29$6.60–$27.75$19.10--
$110.00Jan 15$19.70$23.50$21.60$27.00 07/02$7.15–$27.90$21.60--
$110.00Jun 17$22.50$27.00$24.75$14.90 06/18$10.95–$30.50$22.50--
$145.00Aug 21$0.75$2.30$1.53$0.21 05/18$0.38–$3.48$0.75--
$145.00Nov 20$2.10$5.70$3.90$4.40 07/02$1.02–$6.60$3.90--
$145.00Dec 18$2.60$6.50$4.55$2.38 06/30$1.05–$7.40$2.60--
$145.00Jan 15$3.20$6.80$5.00$3.00 06/30$1.22–$8.15$3.20--
$145.00Mar 19$4.50$8.40$6.45$1.65 06/15$1.55–$10.25$4.50--
$145.00Jun 17$6.30$10.50$8.40$4.00 06/24$2.60–$12.00$6.30--
$105.00Jul 17$20.20$22.90$21.55$13.90 07/01$3.38–$28.30$20.20--
$105.00Aug 21$20.80$24.10$22.45$16.70 07/01$5.65–$29.60$20.80--
$105.00Nov 20$22.60$26.40$24.50$10.62 06/23$9.45–$30.50$22.60--
$105.00Dec 18$23.00$26.80$24.90$30.40 07/02$8.95–$31.60$24.90--
$105.00Jan 15$23.40$27.30$25.35$6.95 05/26$9.30–$31.95$23.40--
$105.00Mar 19$24.60$28.50$26.55$22.00 07/02$11.65–$33.30$24.60--
$105.00Jun 17$25.80$30.00$27.90$15.50 06/17$13.05–$34.25$25.80--
$150.00Jul 17$0.00$2.20$1.10$0.40 07/02$0.10–$1.10$0.40--
$150.00Aug 21$0.35$1.25$0.80$3.00 07/02$0.18–$1.90$0.802.6K
$150.00Nov 20$2.30$4.40$3.35$3.50 07/02$0.85–$5.15$3.35--
$150.00Dec 18$2.10$4.90$3.50$1.79 06/30$0.85–$6.00$2.10--
$150.00Jan 15$2.05$5.90$3.98$6.59 07/02$0.73–$6.65$3.98--
$100.00Jul 17$24.00$27.90$25.95$18.50 07/01$5.65–$33.45$24.00--
$100.00Aug 21$26.00$28.80$27.40$14.00 06/25$8.25–$34.40$26.00--
$100.00Nov 20$26.80$30.50$28.65$12.70 06/23$11.50–$34.90$26.80--
$100.00Dec 18$27.30$31.00$29.15$9.78 06/05$11.40–$35.55$27.30--
$100.00Jan 15$27.50$31.30$29.40$14.22 06/22$11.70–$35.80$27.50--
$100.00Jun 17$29.30$34.00$31.65$18.38 06/16$15.25–$37.75$29.30--
$155.00Dec 18$1.60$3.30$2.45$1.39 06/30$0.98–$4.80$1.60--
$155.00Mar 19$2.25$6.10$4.18$1.50 06/18$1.48–$6.95$2.25--
$95.00Jul 17$29.00$32.90$30.95$19.13 06/26$8.50–$37.95$29.00--
$95.00Aug 21$30.90$33.60$32.25$24.50 07/01$10.75–$39.20$30.90--
$95.00Nov 20$31.30$34.90$33.10$11.75 06/05$13.80–$39.40$31.30--
$95.00Dec 18$31.60$35.30$33.45$12.27 06/05$14.20–$39.85$31.60--
$95.00Jan 15$31.90$35.50$33.70$16.72 06/15$14.50–$40.25$31.90--
$95.00Jun 17$33.30$37.50$35.40$15.00 06/03$17.70–$41.75$33.30--
$160.00Nov 20$1.15$3.70$2.42$0.70 06/26$0.38–$3.13$1.15--
$160.00Dec 18$1.65$2.40$2.03$0.50 06/22$0.60–$3.90$1.6513
$90.00Aug 21$35.80$38.40$37.10$11.96 06/03$14.45–$44.15$35.80--
$90.00Dec 18$35.70$39.70$37.70$11.30 05/20$17.40–$44.45$35.70--
$90.00Jan 15$36.90$39.90$38.40$30.00 06/30$17.60–$44.75$36.90--
$90.00Jun 17$37.10$41.50$39.30$22.75 06/15$20.50–$45.75$37.10--
$165.00Dec 18$1.05$3.60$2.33$3.00 07/02$0.48–$3.15$2.33--
$85.00Dec 18$40.60$44.30$42.45$14.35 05/20$21.00–$49.30$40.60--
$80.00Aug 21$45.50$48.20$46.85$23.36 05/11$23.15–$53.25$45.50--
$80.00Dec 18$45.40$48.90$47.15$21.30 06/02$24.85–$54.05$45.40--
$80.00Jan 15$46.50$48.90$47.70$21.10 06/01$25.20–$54.00$46.50--
$80.00Jun 17$45.70$50.00$47.85$39.05 06/26$27.25–$54.75$45.70--
$175.00Mar 19$0.05$3.60$1.83$1.20 07/02$1.42–$3.53$1.20--
$75.00Jul 17$48.80$52.90$50.85$23.13 06/01$27.00–$57.85$48.80--
$75.00Nov 20$50.30$53.60$51.95$25.00 06/03$28.95–$58.50$50.30--
$75.00Dec 18$49.80$53.70$51.75$25.15 06/02$29.00–$58.95$49.80--
$75.00Jan 15$50.10$53.70$51.90$25.95 06/03$29.30–$59.00$50.10--
$185.00Dec 18$0.05$2.70$1.38$1.40 06/30$0.38–$1.78$1.38--
$185.00Jan 15$0.05$3.50$1.78$1.45 06/30$0.40–$2.13$1.45--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.75$3.50$2.13$1.25 07/02$1.18–$22.80$1.25--
$125.00Aug 21$4.60$5.80$5.20--$5.20–$5.20—$4.60540
$125.00Jan 15$8.70$12.20$10.45--$10.45–$10.45—$8.706
$130.00Jul 17$3.50$5.90$4.70$2.30 07/02$2.35–$27.80$3.50--
$130.00Aug 21$7.30$8.80$8.05$15.77 06/29$6.15–$27.95$8.051.2K
$130.00Nov 20$10.60$13.10$11.85$8.70 07/02$8.55–$29.75$10.60--
$130.00Dec 18$10.80$14.30$12.55$10.00 07/02$10.00–$29.90$10.80--
$130.00Jan 15$11.40$14.40$12.90--$12.90–$12.90—$11.401
$120.00Jul 17$0.05$1.10$0.58$0.46 07/02$0.33–$18.45$0.46--
$120.00Aug 21$2.65$4.00$3.33$5.75 07/02$2.50–$19.20$3.3394
$120.00Dec 18$5.80$9.80$7.80$18.20 06/16$6.25–$22.20$7.80--
$120.00Jan 15$6.60$9.90$8.25$28.95 05/20$6.95–$22.25$8.257
$120.00Jun 17$10.00$14.00$12.00$20.50 06/16$10.05–$24.50$12.00--
$135.00Aug 21$10.00$12.50$11.25$19.53 06/29$8.15–$32.80$11.25--
$115.00Jul 17$0.00$0.80$0.40$1.48 07/02$0.28–$13.80$0.40--
$115.00Aug 21$1.75$2.65$2.20$4.10 07/02$1.75–$15.15$2.20--
$115.00Nov 20$3.20$7.20$5.20$4.00 07/02$3.30–$17.65$4.00--
$115.00Dec 18$3.90$7.90$5.90$4.47 07/02$5.20–$18.70$4.47--
$115.00Jan 15$4.70$8.30$6.50$10.61 06/29$5.60–$18.70$6.50--
$115.00Mar 19$6.10$10.20$8.15$22.50 06/08$6.90–$19.50$8.15--
$110.00Jul 17$0.00$1.15$0.57$0.25 07/02$0.30–$9.70$0.25--
$110.00Aug 21$0.70$3.10$1.90$2.50 07/02$1.13–$11.60$1.90--
$110.00Nov 20$2.55$5.80$4.18$5.60 07/02$1.98–$14.05$4.18--
$110.00Dec 18$2.55$5.20$3.88$14.75 06/12$3.80–$15.25$3.88--
$110.00Jan 15$3.10$7.00$5.05$19.50 05/26$4.40–$15.50$5.05--
$110.00Jun 17$6.00$10.00$8.00$20.95 06/02$6.85–$18.00$8.00--
$145.00Nov 20$20.20$24.00$22.10$47.57 06/08$17.60–$43.25$22.10--
$145.00Dec 18$21.00$24.70$22.85$45.50 06/11$18.65–$43.95$22.85--
$145.00Jan 15$21.40$25.00$23.20$48.00 06/08$18.90–$44.00$23.20--
$105.00Jul 17$0.00$1.75$0.88$0.05 06/29$0.18–$5.60$0.05--
$105.00Aug 21$0.60$2.45$1.53$0.60 07/02$0.83–$7.90$0.60--
$105.00Nov 20$1.75$4.90$3.33$6.20 06/25$1.53–$11.25$3.33--
$105.00Dec 18$1.50$5.10$3.30$14.72 06/05$2.85–$12.35$3.30--
$105.00Jan 15$2.30$5.80$4.05$14.00 06/10$3.38–$12.85$4.05--
$100.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.10–$3.35$0.15--
$100.00Aug 21$0.35$1.65$1.00$0.70 07/02$0.55–$5.35$0.70--
$100.00Dec 18$0.65$4.80$2.73$9.61 05/11$2.05–$9.30$2.73--
$100.00Jan 15$2.55$4.30$3.43$4.45 07/01$2.45–$9.65$3.43--
$95.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.05–$1.75$0.40--
$95.00Aug 21$0.00$0.95$0.48$0.55 07/02$0.30–$3.65$0.48--
$95.00Nov 20$0.40$3.60$2.00$2.33 07/01$0.78–$7.10$2.00--
$95.00Jan 15$0.30$4.40$2.35$10.70 05/20$1.80–$8.10$2.35--
$90.00Jul 17$0.00$1.15$0.57$0.47 06/18$0.25–$1.05$0.47--
$90.00Aug 21$0.10$2.30$1.20$0.56 06/26$0.20–$2.30$0.56--
$90.00Nov 20$0.05$3.40$1.73$1.55 07/01$0.70–$4.90$1.55--
$90.00Dec 18$0.65$3.70$2.18$2.05 07/01$1.53–$5.60$2.05--
$90.00Jan 15$0.05$3.90$1.98$2.08 06/29$1.85–$6.15$1.98--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.63$0.19--
$85.00Aug 21$0.00$0.75$0.38$0.30 06/29$0.38–$1.50$0.30--
$85.00Nov 20$0.05$2.65$1.35$1.65 06/25$0.75–$3.50$1.35--
$85.00Dec 18$0.35$3.30$1.83$1.69 06/30$1.18–$4.05$1.69--
$85.00Jan 15$0.45$2.15$1.30$1.84 07/01$1.15–$4.35$1.3040
$85.00Mar 19$0.05$3.90$1.98$2.40 06/30$1.65–$5.95$1.98--
$85.00Jun 17$0.25$5.00$2.63$5.61 06/22$2.42–$7.20$2.63--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/11$0.10–$0.38$0.20--
$80.00Aug 21$0.00$2.20$1.10$1.30 05/11$0.38–$1.15$1.10--
$80.00Nov 20$0.00$2.90$1.45$2.89 05/14$0.50–$2.63$1.45--
$80.00Dec 18$0.05$2.90$1.48$1.10 07/02$1.05–$3.05$1.10--
$80.00Jan 15$0.05$3.10$1.58$1.20 07/02$1.15–$3.25$1.20--
$80.00Mar 19$0.05$3.40$1.73$1.75 06/30$1.28–$4.43$1.73--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.38–$0.73$0.20--
$75.00Nov 20$0.00$2.70$1.35$0.62 06/29$0.38–$2.22$0.62--
$75.00Dec 18$0.00$2.65$1.33$2.78 05/26$0.48–$2.38$1.33--
$75.00Jan 15$0.00$2.75$1.38$3.75 05/18$0.75–$2.47$1.38--
$70.00Aug 21$0.00$2.15$1.08$0.49 05/13$0.30–$1.13$0.49--
$70.00Nov 20$0.00$2.60$1.30$1.65 05/21$0.28–$1.40$1.30--
$70.00Dec 18$0.00$2.45$1.23$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$2.55$1.27$1.81 05/13$0.45–$1.98$1.27--
$70.00Mar 19$0.05$2.75$1.40$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–$3.33$2.07--
$65.00Nov 20$0.15$2.50$1.33$0.85 06/10$0.28–$1.65$0.85--
$65.00Dec 18$0.00$2.35$1.18$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–$1.58$1.20--
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$2.55$1.92--
$60.00Nov 20$0.00$2.40$1.20$0.60 06/02$0.15–$1.30$0.60--
$55.00Dec 18$0.00$2.20$1.10$0.45 06/23$0.18–$1.27$0.45--
$55.00Mar 19$0.00$2.30$1.15$0.80 06/23$0.28–$1.55$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–$0.90$0.45--
$50.00Mar 19$0.00$2.20$1.10$0.70 06/23$0.23–$1.43$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 141
Total Puts 111
Put/Call Ratio 0.79
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 93
Total Puts 8
Put/Call Ratio 0.09
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 7,918
Total Puts 4,328
Average Put/Call Ratio 0.67
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