Tour v325
GPC
GENUINE PARTS CO
$123.52 -1.67%
(7/10 18:33) ◀
|
Monday, July 13, 2026 (6:33pm)
January 2026
|
▶ (7/14 18:57)
◀ 7/13 18:33 ▶

Option Volume

Detail
ℹ
Current (07/13) 570
Calls: 511 (90%)
Puts: 59 (10%)
Prior (07/10) 252
Calls: 141 (56%)
Puts: 111 (44%)
Current vs Prior +126.19%
Calls: +262.41% (Calls)
Puts: -46.85% (Puts)
Prior 7-Day Total 12,373
Calls: 7,977 (64%)
Puts: 4,396 (36%)
Prior 7-Day Average 1,767
Calls: 1,139 (64%)
Puts: 628 (36%)
Current vs Prior 7-Day Avg -67.75%
Calls: -55.16%
Puts: -90.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $299.5K
Calls: $270.2K (90%)
Puts: $29.3K (10%)
Prior (07/10) $109.8K
Calls: $84.5K (77%)
Puts: $25.2K (23%)
Current vs Prior +172.87%
Calls: +219.68%
Puts: +16.10%
Prior 7-Day Total $5.53M
Calls: $2.94M (53%)
Puts: $2.60M (47%)
Prior 7-Day Average $790.1K
Calls: $419.3K (53%)
Puts: $370.8K (47%)
Current vs Prior 7-Day Avg -62.09%
Calls: -35.56%
Puts: -92.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.12
Prior (07/10) 0.79
Current vs Prior -85.33%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -83.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,893
Calls: 6,776 (98%)
Puts: 117 (2%)
Prior (07/10) 9,992
Calls: 8,131 (81%)
Puts: 1,861 (19%)
Current vs Prior -31.01%
Prior 7-Day Total 39,096
Calls: 29,799 (76%)
Puts: 9,297 (24%)
Prior 7-Day Average 5,585
Calls: 4,257 (76%)
Puts: 1,328 (24%)
Current vs Prior 7-Day Avg +23.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.48% | 12.51%6.48% | 12.51%
Prior 6.33% | 11.42%6.33% | 11.42%
Current vs Prior +2.34% | +9.50%+2.34% | +9.50%
Prior 7-Day Avg 7.41% | 12.30%7.39% | 12.00%
Current vs 7-Day Avg -12.58% | +1.67%-12.38% | +4.22%
Prior 7-Day Eod 6.33% | 11.42%6.33% | 11.42%
Current vs 7-Day Eod +2.34% | +9.50%+2.34% | +9.50%
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 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 90% of dollar volume in calls ($270.2K) vs puts ($29.3K). Massive premium surge with dollar volume up 173% vs prior. Unusually high activity with volume up 126% vs prior - elevated interest. Extreme bullish P/C ratio of 0.12 - heavy call buying (511 calls vs 59 puts).

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 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 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2129.2031.60$30.407.9%10.96--
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 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2129.2031.60$30.407.9%10.96--
$115.00Jul 178.3011.10$9.7028.9%40.95101
$110.00Jul 1713.5015.90$14.7016.3%270.89966
$110.00Aug 2115.1018.00$16.5517.5%10.83--
$120.00Jul 174.206.50$5.3543.0%40.77198
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 216.207.40$6.8017.6%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 494, top 117)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.206.70$5.9525.2%1170.49216
$140.00Aug 210.952.15$1.5577.4%1060.192.0K
$130.00Aug 213.405.00$4.2038.1%940.381.7K
$125.00Jul 171.202.95$2.0884.1%310.4730
$115.00Aug 2111.3012.70$12.0011.7%310.74587
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.206.10$5.1536.9%490.39115
$125.00Aug 216.207.40$6.8017.6%30.51--
$115.00Jul 170.000.30$0.15200.0%10.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 47.8%, max 157.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 21105.1%40.9%157.2%28966
$140.00Jul 17Aug 2169.6%39.8%74.7%1072.0K
$115.00Jul 17Aug 2148.2%38.2%26.4%35688
$120.00Jul 17Aug 2149.4%43.0%14.8%5363
$125.00Jul 17Aug 2146.1%40.8%13.0%148246
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 39.00, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$140.00Jul 17$0.25$9.75$0.2539.00$130.25
$135.00$140.00Aug 21$1.05$3.95$1.053.76$136.05
$130.00$135.00Aug 21$1.60$3.40$1.602.12$131.60
$125.00$130.00Jul 17$1.63$3.37$1.632.07$126.63
$125.00$130.00Aug 21$1.75$3.25$1.751.86$126.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.65$3.35$1.652.03$123.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 12.04, avg 3.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$110.00Aug 21$13.85$13.85$1.1512.04$108.85
$110.00$115.00Aug 21$4.55$4.55$0.4510.11$114.55
$115.00$120.00Jul 17$4.35$4.35$0.656.69$119.35
$115.00$120.00Aug 21$3.35$3.35$1.652.03$118.35
$120.00$125.00Jul 17$3.27$3.27$1.731.89$123.27
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.65$1.65$3.350.49$123.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.74, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$1.3569.6%39.8%
$110.00Jul 17Aug 21$1.85105.1%40.9%
$115.00Jul 17Aug 21$2.3048.2%38.2%
$120.00Jul 17Aug 21$3.3049.4%43.0%
$130.00Jul 17Aug 21$3.7542.1%41.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.97% of stock, avg 9.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Jul 17$9.70$0.15$9.85$105.15$124.857.97%
$125.00Aug 21$5.95$6.80$12.75$112.25$137.7510.32%
$120.00Aug 21$8.65$5.15$13.80$106.20$133.8011.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.28% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$115.00Jul 17$0.20$0.15$0.35$114.65$140.35
$130.00$115.00Jul 17$0.45$0.15$0.60$114.40$130.60
$125.00$115.00Jul 17$2.08$0.15$2.23$112.77$127.23
$140.00$120.00Aug 21$1.55$5.15$6.70$113.30$146.70
$135.00$120.00Aug 21$2.60$5.15$7.75$112.25$142.75
$130.00$120.00Aug 21$4.20$5.15$9.35$110.65$139.35
$125.00$120.00Aug 21$5.95$5.15$11.10$108.90$136.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.86, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$3.25$1.751.86$121.75$133.25
120/125135/140Aug 21$2.70$2.301.17$122.30$137.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.55$4.458.09
$110.00$115.00$120.00Jul 17$0.65$4.356.69
$115.00$120.00$125.00Aug 21$0.65$4.356.69
$120.00$125.00$130.00Aug 21$0.95$4.054.26
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.70, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$110.001:2Aug 21-$2.70$12.30
$135.00$140.001:2Aug 21-$0.50$4.50
$115.00$120.001:2Jul 17-$1.00$4.00
$130.00$135.001:2Aug 21-$1.00$4.00
$125.00$130.001:2Aug 21-$2.45$2.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.21%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$5.200.491.2%4.21%5.41%117216
$130.00Aug 21$3.400.385.2%2.75%8.00%941.7K
$135.00Aug 21$2.000.289.3%1.62%10.91%17366
$125.00Jul 17$1.200.471.2%0.97%2.17%3130
$140.00Aug 21$0.950.1913.3%0.77%14.11%1062.0K
$130.00Jul 17$0.100.165.2%0.08%5.33%614

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. 183 contracts (avg 855 vol/day, 182 traded recently)

GPC averages only 855 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 $115.00 08-21 call last traded $13.20 on 07/09 (now $11.30/$12.70) — try a limit near $12.00. Also watch the $120.00 08-21 call last traded $9.90 on 07/10 (now $8.10/$9.20) — try a limit near $8.65; the $110.00 07-17 call last traded $15.95 on 07/10 (now $13.50/$15.90) — try a limit near $14.70. Most tradeable put: the $120.00 08-21 put last traded $3.20 on 07/10 (now $4.20/$6.10) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$1.20$2.95$2.08$3.03 07/10$0.35–$9.80$2.0830
$125.00Aug 21$5.20$6.70$5.95$6.91 07/10$0.70–$13.05$5.95216
$125.00Nov 20$8.80$12.00$10.40$11.71 07/10$2.83–$15.80$10.40160
$125.00Dec 18$9.10$12.30$10.70$4.50 06/24$3.25–$16.70$9.10--
$125.00Jan 15$10.50$13.50$12.00$6.50 06/25$4.00–$17.90$10.50--
$125.00Jun 17$13.10$17.50$15.30$16.78 07/09$6.55–$21.75$15.30--
$120.00Jul 17$4.20$6.50$5.35$8.00 07/10$0.25–$13.80$5.35198
$120.00Aug 21$8.10$9.20$8.65$9.90 07/10$1.60–$16.90$8.65165
$120.00Nov 20$11.60$14.50$13.05$12.94 07/09$4.20–$19.70$12.94--
$120.00Dec 18$11.60$14.10$12.85$8.77 06/29$4.20–$19.80$11.60--
$120.00Jan 15$12.20$16.00$14.10$20.50 07/02$4.70–$21.15$14.10--
$120.00Feb 19$13.60$17.00$15.30$11.77 07/02$6.25–$21.95$13.60--
$120.00Mar 19$14.10$17.90$16.00$12.44 07/01$6.60–$22.60$14.10--
$120.00Jun 17$15.00$20.00$17.50$14.00 06/30$8.00–$24.00$15.00--
$130.00Jul 17$0.10$0.80$0.45$1.35 07/09$0.10–$5.70$0.4514
$130.00Aug 21$3.40$5.00$4.20$4.90 07/10$0.50–$9.70$4.201.7K
$130.00Nov 20$7.20$10.00$8.60$8.66 07/10$2.28–$12.80$8.60--
$130.00Dec 18$7.00$9.40$8.20$8.54 07/09$2.50–$13.95$8.20--
$130.00Jan 15$7.90$11.00$9.45$9.80 07/08$3.08–$14.65$9.45--
$130.00Feb 19$8.70$12.50$10.60$6.65 06/26$3.78–$15.90$8.70--
$130.00Mar 19$9.00$13.00$11.00$7.15 06/29$3.70–$16.60$9.00--
$130.00Jun 17$11.10$15.00$13.05$12.90 07/08$5.30–$18.75$12.90--
$115.00Jul 17$8.30$11.10$9.70$12.74 07/10$0.73–$18.90$9.70101
$115.00Aug 21$11.30$12.70$12.00$13.20 07/09$2.53–$20.80$12.00587
$115.00Nov 20$14.90$17.50$16.20$20.00 07/06$6.00–$23.25$16.20--
$115.00Dec 18$14.70$18.00$16.35$11.40 06/30$5.95–$23.75$14.70--
$115.00Jan 15$15.90$18.40$17.15$24.00 07/02$6.30–$24.50$17.15--
$115.00Mar 19$16.80$20.50$18.65$20.13 07/09$8.20–$25.50$18.65--
$115.00Jun 17$18.30$22.50$20.40$15.12 06/29$9.75–$26.55$18.30--
$135.00Jul 17$0.00$1.50$0.75$1.12 07/08$0.33–$2.95$0.75--
$135.00Aug 21$2.00$3.20$2.60$3.00 07/10$0.63–$6.75$2.60366
$135.00Nov 20$5.50$7.20$6.35$6.40 07/08$1.38–$10.35$6.35143
$135.00Dec 18$6.00$7.20$6.60$6.90 07/10$1.70–$11.45$6.6023
$135.00Jan 15$5.70$9.00$7.35$7.80 07/09$2.08–$12.30$7.35--
$135.00Mar 19$7.00$11.00$9.00$9.05 07/08$3.30–$14.10$9.00--
$135.00Jun 17$10.50$13.00$11.75$5.52 06/24$4.38–$16.25$10.50--
$110.00Jul 17$13.50$15.90$14.70$15.95 07/10$1.55–$23.55$14.70966
$110.00Aug 21$15.10$18.00$16.55$17.40 07/10$3.55–$24.70$16.55--
$110.00Nov 20$18.20$21.00$19.60$21.53 07/06$7.75–$26.80$19.60--
$110.00Dec 18$17.90$21.50$19.70$21.45 07/06$7.55–$27.75$19.70--
$110.00Jan 15$18.70$22.00$20.35$21.00 07/08$7.95–$27.90$20.35--
$110.00Jun 17$21.10$25.50$23.30$27.37 07/06$11.65–$30.50$23.30--
$140.00Jul 17$0.00$0.40$0.20$0.59 07/09$0.03–$1.25$0.20--
$140.00Aug 21$0.95$2.15$1.55$2.19 07/10$0.45–$5.10$1.552.0K
$140.00Nov 20$3.00$6.50$4.75$5.20 07/09$1.13–$8.35$4.75--
$140.00Dec 18$4.10$5.70$4.90$7.20 07/07$1.33–$9.30$4.9042
$140.00Jan 15$4.20$7.50$5.85$5.80 07/09$1.50–$9.95$5.80--
$140.00Feb 19$5.10$8.90$7.00$10.10 07/07$2.28–$11.30$7.00--
$140.00Mar 19$5.30$9.20$7.25$9.50 07/07$2.20–$12.10$7.25--
$140.00Jun 17$8.50$11.30$9.90$4.00 06/22$3.40–$14.00$8.50--
$105.00Jul 17$18.00$20.80$19.40$25.40 07/07$3.38–$28.30$19.40--
$105.00Aug 21$19.40$22.40$20.90$20.90 07/08$6.25–$29.60$20.90--
$105.00Nov 20$21.20$24.50$22.85$26.18 07/06$9.60–$30.50$22.85--
$105.00Dec 18$21.70$25.00$23.35$30.40 07/02$9.70–$31.60$23.35--
$105.00Jan 15$22.10$25.50$23.80$25.65 07/06$10.20–$31.95$23.80--
$105.00Mar 19$23.50$27.00$25.25$22.00 07/02$12.25–$33.30$23.50--
$105.00Jun 17$24.50$28.50$26.50$15.50 06/17$13.85–$34.25$24.50--
$145.00Jul 17$0.00$2.25$1.13$0.33 07/07$0.25–$1.13$0.33--
$145.00Aug 21$0.75$2.90$1.83$0.21 05/18$0.38–$3.48$0.75--
$145.00Nov 20$2.15$5.40$3.78$4.77 07/07$1.02–$6.60$3.78--
$145.00Dec 18$2.80$4.60$3.70$6.10 07/07$1.08–$7.40$3.70--
$145.00Jan 15$2.80$6.50$4.65$3.00 06/30$1.40–$8.15$3.00--
$145.00Feb 19$3.80$7.50$5.65$6.10 07/06$1.78–$9.45$5.65--
$145.00Mar 19$4.20$7.80$6.00$1.65 06/15$1.83–$10.25$4.20--
$145.00Jun 17$5.70$9.70$7.70$4.00 06/24$2.73–$12.00$5.70--
$100.00Jul 17$23.00$25.80$24.40$18.50 07/01$5.75–$33.45$23.00--
$100.00Aug 21$24.40$25.60$25.00$14.00 06/25$8.70–$34.40$24.40--
$100.00Nov 20$24.90$29.00$26.95$29.24 07/06$11.90–$34.90$26.95--
$100.00Dec 18$25.80$29.00$27.40$9.78 06/05$12.40–$35.55$25.80--
$100.00Jan 15$26.00$29.50$27.75$14.22 06/22$12.75–$35.80$26.00--
$100.00Jun 17$28.00$32.00$30.00$18.38 06/16$16.25–$37.75$28.00--
$150.00Jul 17$0.00$2.20$1.10$0.20 07/06$0.10–$1.10$0.20--
$150.00Aug 21$0.05$0.95$0.50$0.90 07/10$0.18–$1.90$0.50--
$150.00Nov 20$1.45$3.30$2.38$2.50 07/09$0.85–$5.15$2.38--
$150.00Dec 18$1.85$3.70$2.78$1.79 06/30$0.85–$6.00$1.85--
$150.00Jan 15$2.00$5.50$3.75$5.10 07/07$1.00–$6.65$3.75--
$150.00Feb 19$3.80$6.40$5.10$4.90 07/10$1.43–$7.95$4.90--
$95.00Jul 17$28.00$30.80$29.40$19.13 06/26$9.65–$37.95$28.00--
$95.00Aug 21$29.20$31.60$30.40$31.20 07/08$11.75–$39.20$30.40--
$95.00Nov 20$29.30$33.00$31.15$33.60 07/06$14.90–$39.40$31.15--
$95.00Dec 18$29.70$33.50$31.60$12.27 06/05$15.05–$39.85$29.70--
$95.00Jan 15$30.00$33.50$31.75$16.72 06/15$15.40–$40.25$30.00--
$95.00Jun 17$31.60$36.00$33.80$15.00 06/03$18.75–$41.75$31.60--
$155.00Aug 21$0.25$2.45$1.35$0.53 07/10$0.38–$1.73$0.53--
$155.00Dec 18$1.05$3.40$2.23$1.39 06/30$0.98–$4.80$1.39--
$155.00Mar 19$2.10$5.70$3.90$1.50 06/18$1.48–$6.95$2.10--
$90.00Aug 21$33.80$36.50$35.15$11.96 06/03$15.55–$44.15$33.80--
$90.00Dec 18$34.10$38.00$36.05$37.00 07/08$18.30–$44.45$36.05--
$90.00Jan 15$34.30$38.00$36.15$30.00 06/30$18.40–$44.75$34.30--
$90.00Jun 17$35.30$39.50$37.40$22.75 06/15$21.50–$45.75$35.30--
$160.00Nov 20$0.85$4.00$2.42$0.70 06/26$0.75–$3.13$0.85--
$160.00Dec 18$1.45$4.30$2.88$2.10 07/10$0.60–$3.90$2.10--
$85.00Dec 18$38.60$42.50$40.55$14.35 05/20$22.20–$49.30$38.60--
$165.00Nov 20$0.70$1.90$1.30$1.38 07/10$0.48–$2.50$1.307
$165.00Dec 18$0.60$3.80$2.20$2.15 07/07$0.70–$3.15$2.15--
$80.00Dec 18$43.30$47.00$45.15$21.30 06/02$26.15–$54.05$43.30--
$80.00Jan 15$44.20$47.00$45.60$21.10 06/01$26.45–$54.00$44.20--
$80.00Jun 17$43.60$48.00$45.80$39.05 06/26$28.50–$54.75$43.60--
$170.00Aug 21$0.00$1.55$0.78$1.81 07/06$0.38–$1.23$0.78--
$170.00Jun 17$1.00$4.60$2.80$3.77 07/06$2.80–$5.25$2.80--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$1.80$3.50$2.65$2.25 07/09$1.18–$21.50$2.25--
$125.00Aug 21$6.20$7.40$6.80$5.40 07/10$4.03–$22.55$6.20--
$125.00Jan 15$9.80$12.10$10.95$10.29 07/10$8.75–$25.20$10.29--
$125.00Nov 20$9.20$12.20$10.70--$10.70–$10.70—$9.202
$120.00Jul 17$0.45$1.35$0.90$0.35 07/10$0.33–$17.10$0.45--
$120.00Aug 21$4.20$6.10$5.15$3.20 07/10$2.50–$18.00$4.20115
$120.00Nov 20$6.60$9.20$7.90$7.40 07/08$4.75–$20.15$7.40--
$120.00Dec 18$7.70$9.80$8.75$18.20 06/16$6.25–$21.05$8.75--
$120.00Jan 15$7.50$10.00$8.75$8.41 07/10$6.95–$21.30$8.41--
$120.00Jun 17$10.80$14.90$12.85$20.50 06/16$10.05–$23.50$12.85--
$130.00Jul 17$4.70$7.30$6.00$5.00 07/09$2.35–$26.40$5.00--
$130.00Aug 21$8.60$10.70$9.65$7.99 07/10$6.15–$27.15$8.60--
$130.00Nov 20$12.60$13.90$13.25$8.70 07/02$8.55–$28.55$12.60--
$130.00Dec 18$12.70$14.70$13.70$11.42 07/06$10.00–$28.60$12.70--
$130.00Jan 15$12.40$15.00$13.70$12.85 07/10$10.85–$29.00$12.85--
$115.00Jul 17$0.00$0.30$0.15$0.40 07/08$0.15–$12.45$0.15--
$115.00Aug 21$1.65$3.50$2.58$1.65 07/07$1.75–$13.70$1.65--
$115.00Nov 20$4.30$6.70$5.50$4.00 07/02$3.30–$16.70$4.30--
$115.00Dec 18$4.80$8.30$6.55$5.60 07/06$5.20–$17.40$5.60--
$115.00Jan 15$5.50$8.80$7.15$10.61 06/29$5.60–$17.70$7.15--
$115.00Mar 19$6.90$10.80$8.85$22.50 06/08$6.90–$19.00$8.85--
$135.00Aug 21$11.40$14.70$13.05$13.17 07/08$8.15–$31.60$13.05--
$110.00Jul 17$0.00$1.65$0.83$0.18 07/09$0.30–$8.20$0.18--
$110.00Aug 21$0.85$2.40$1.63$1.19 07/06$1.13–$9.65$1.19--
$110.00Nov 20$2.95$5.40$4.18$5.60 07/02$1.98–$13.45$4.18--
$110.00Dec 18$4.00$6.00$5.00$14.75 06/12$3.80–$14.45$5.00--
$110.00Jan 15$3.90$7.10$5.50$19.50 05/26$4.40–$14.65$5.50--
$110.00Jun 17$6.70$10.90$8.80$20.95 06/02$6.85–$17.50$8.80--
$105.00Jul 17$0.00$1.60$0.80$0.29 07/06$0.18–$4.45$0.29--
$105.00Aug 21$0.60$1.40$1.00$1.00 07/08$0.83–$7.15$1.00--
$105.00Nov 20$2.05$4.50$3.28$2.88 07/06$1.53–$10.50$2.88--
$105.00Dec 18$2.75$4.70$3.73$14.72 06/05$2.85–$11.55$3.73--
$105.00Jan 15$2.50$5.90$4.20$14.00 06/10$3.38–$11.80$4.20--
$145.00Nov 20$21.90$25.70$23.80$47.57 06/08$17.60–$42.10$23.80--
$145.00Dec 18$22.60$25.30$23.95$45.50 06/11$18.65–$42.50$23.95--
$145.00Jan 15$22.80$26.50$24.65$48.00 06/08$18.90–$42.00$24.65--
$100.00Jul 17$0.00$2.10$1.05$0.36 07/07$0.10–$2.42$0.36--
$100.00Aug 21$0.35$1.00$0.68$0.60 07/08$0.55–$4.55$0.60--
$100.00Dec 18$1.75$4.20$2.98$2.86 07/08$2.05–$8.60$2.86--
$100.00Jan 15$2.90$4.40$3.65$2.50 07/07$2.45–$8.95$2.90--
$100.00Feb 19$1.75$5.70$3.73$3.65 07/08$2.93–$8.60$3.65--
$95.00Jul 17$0.00$2.15$1.08$0.12 07/06$0.05–$1.08$0.12--
$95.00Aug 21$0.00$0.80$0.40$0.60 07/10$0.30–$3.03$0.40--
$95.00Nov 20$1.50$2.30$1.90$2.33 07/01$0.78–$6.50$1.90--
$95.00Jan 15$0.55$4.10$2.32$2.20 07/06$1.80–$7.05$2.20--
$95.00Jun 17$2.50$6.40$4.45$3.84 07/06$3.43–$10.20$3.84--
$90.00Jul 17$0.00$2.00$1.00$0.47 06/18$0.25–$1.00$0.47--
$90.00Aug 21$0.15$0.60$0.38$0.25 07/07$0.20–$2.00$0.25--
$90.00Nov 20$0.05$3.40$1.73$1.55 07/01$0.70–$4.70$1.55--
$90.00Dec 18$0.05$3.60$1.83$1.00 07/06$1.53–$5.15$1.00--
$90.00Jan 15$0.05$3.70$1.88$2.08 06/29$1.85–$5.45$1.88--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.48$0.19--
$85.00Aug 21$0.00$1.40$0.70$0.38 07/10$0.38–$1.25$0.38--
$85.00Nov 20$0.05$1.75$0.90$1.65 06/25$0.75–$3.30$0.90--
$85.00Dec 18$1.00$3.10$2.05$1.69 06/30$1.18–$4.05$1.69--
$85.00Jan 15$0.50$2.05$1.27$1.37 07/10$1.15–$4.25$1.27--
$85.00Mar 19$0.05$3.70$1.88$2.40 06/30$1.65–$4.85$1.88--
$85.00Jun 17$0.70$4.90$2.80$5.61 06/22$2.42–$6.70$2.80--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/11$0.10–$0.38$0.20--
$80.00Nov 20$0.05$2.00$1.02$2.89 05/14$0.50–$2.63$1.02--
$80.00Dec 18$0.15$2.90$1.53$1.10 07/02$1.05–$2.93$1.10--
$80.00Jan 15$0.10$2.95$1.53$1.20 07/02$1.15–$3.25$1.20--
$80.00Mar 19$0.05$3.30$1.67$1.75 06/30$1.28–$3.50$1.67--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.38–$0.73$0.20--
$75.00Nov 20$0.00$2.75$1.38$0.62 06/29$0.38–$1.60$0.62--
$75.00Dec 18$0.00$2.65$1.33$2.78 05/26$0.48–$2.03$1.33--
$75.00Jan 15$0.00$2.75$1.38$3.75 05/18$0.75–$2.20$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$2.50$1.25$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$2.50$1.25$1.81 05/13$0.45–$1.90$1.25--
$70.00Mar 19$0.05$2.65$1.35$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–$2.88$2.07--
$65.00Nov 20$0.25$0.90$0.57$0.85 06/10$0.28–$1.33$0.57--
$65.00Dec 18$0.00$2.35$1.18$0.45 06/29$0.28–$1.45$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–$2.45$1.92--
$60.00Nov 20$0.00$2.40$1.20$0.60 06/02$0.15–$1.20$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$2.25$1.13$0.80 06/23$0.28–$1.38$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–$1.25$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 511
Total Puts 59
Put/Call Ratio 0.12
Net Difference 452

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 111
Put/Call Ratio 0.79
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 7,977
Total Puts 4,396
Average Put/Call Ratio 0.71
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