Tour v334
GPC
GENUINE PARTS CO
$122.16 -1.10%
(7/13 18:33) ◀
|
Tuesday, July 14, 2026 (6:57pm)
January 2026
|
▶ (7/15 18:40)
◀ 7/14 18:57 ▶

Option Volume

Detail
ℹ
Current (07/14) 171
Calls: 123 (72%)
Puts: 48 (28%)
Prior (07/13) 570
Calls: 511 (90%)
Puts: 59 (10%)
Current vs Prior -70.00%
Calls: -75.93% (Calls)
Puts: -18.64% (Puts)
Prior 7-Day Total 12,800
Calls: 8,427 (66%)
Puts: 4,373 (34%)
Prior 7-Day Average 1,828
Calls: 1,203 (66%)
Puts: 624 (34%)
Current vs Prior 7-Day Avg -90.65%
Calls: -89.78%
Puts: -92.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $129.9K
Calls: $98.0K (75%)
Puts: $31.9K (25%)
Prior (07/13) $299.5K
Calls: $270.2K (90%)
Puts: $29.3K (10%)
Current vs Prior -56.64%
Calls: -63.74%
Puts: +8.87%
Prior 7-Day Total $5.74M
Calls: $3.16M (55%)
Puts: $2.58M (45%)
Prior 7-Day Average $819.9K
Calls: $450.8K (55%)
Puts: $369.1K (45%)
Current vs Prior 7-Day Avg -84.16%
Calls: -78.27%
Puts: -91.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.39
Prior (07/13) 0.12
Current vs Prior +237.99%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -27.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 4,685
Calls: 1,808 (39%)
Puts: 2,877 (61%)
Prior (07/13) 6,893
Calls: 6,776 (98%)
Puts: 117 (2%)
Current vs Prior -32.03%
Prior 7-Day Total 43,306
Calls: 34,200 (79%)
Puts: 9,106 (21%)
Prior 7-Day Average 6,186
Calls: 4,885 (79%)
Puts: 1,300 (21%)
Current vs Prior 7-Day Avg -24.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.93% | 12.40%5.93% | 12.40%
Prior 6.48% | 12.51%6.48% | 12.51%
Current vs Prior -8.37% | -0.85%-8.37% | -0.85%
Prior 7-Day Avg 7.32% | 12.28%7.24% | 12.09%
Current vs 7-Day Avg -18.90% | +0.97%-18.02% | +2.61%
Prior 7-Day Eod 6.48% | 12.51%6.48% | 12.51%
Current vs 7-Day Eod -8.37% | -0.85%-8.37% | -0.85%
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 75% of dollar volume in calls ($98.0K) vs puts ($31.9K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 70% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (123 calls vs 48 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 8 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1716.2018.80$17.5014.9%20.93169
$110.00Jul 1711.4013.90$12.6519.8%10.92--
$110.00Aug 2113.4015.60$14.5015.2%30.80210
$115.00Aug 219.8012.10$10.9521.0%10.70613
$120.00Jul 172.504.10$3.3048.5%10.66--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 176.509.30$7.9035.4%10.82--
$125.00Jul 173.104.80$3.9543.0%10.70--
$125.00Aug 216.708.40$7.5522.5%10.56563

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 37, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 213.106.40$4.7569.5%100.44321
$110.00Aug 2113.4015.60$14.5015.2%30.80210
$105.00Jul 1716.2018.80$17.5014.9%20.93169
$125.00Jul 170.401.60$1.00120.0%20.3061
$110.00Jul 1711.4013.90$12.6519.8%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.306.80$5.5545.0%30.43--
$115.00Jul 170.000.80$0.40200.0%20.12--
$120.00Jul 170.651.85$1.2596.0%20.349
$90.00Jul 170.000.05$0.03166.7%10.01245
$125.00Jul 173.104.80$3.9543.0%10.70--

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 43.1%, max 104.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2186.6%42.4%104.3%4210
$125.00Jul 17Aug 2149.3%39.8%24.1%12382
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2149.3%39.8%24.1%2563
$120.00Jul 17Aug 2148.8%40.7%19.9%59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 66.57, avg 9.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$135.00Jul 17$0.67$9.33$0.6713.93$125.67
$130.00$140.00Aug 21$1.90$8.10$1.904.26$131.90
$125.00$130.00Aug 21$1.37$3.63$1.372.65$126.37
$120.00$125.00Jul 17$2.30$2.70$2.301.17$122.30
$115.00$125.00Aug 21$6.20$3.80$6.200.61$121.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$90.00Jul 17$0.37$24.63$0.3766.57$114.63
$110.00$105.00Aug 21$0.58$4.42$0.587.62$109.42
$105.00$100.00Aug 21$0.80$4.20$0.805.25$104.20
$120.00$115.00Jul 17$0.85$4.15$0.854.88$119.15
$120.00$110.00Aug 21$3.42$6.58$3.421.92$116.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 32.33, avg 3.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.85$4.85$0.1532.33$109.85
$110.00$120.00Jul 17$9.35$9.35$0.6514.38$119.35
$110.00$115.00Aug 21$3.55$3.55$1.452.45$113.55
$115.00$125.00Aug 21$6.20$6.20$3.801.63$121.20
$120.00$125.00Jul 17$2.30$2.30$2.700.85$122.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$3.95$3.95$1.053.76$126.05
$125.00$120.00Jul 17$2.70$2.70$2.301.17$122.30
$125.00$120.00Aug 21$2.00$2.00$3.000.67$123.00
$120.00$110.00Aug 21$3.42$3.42$6.580.52$116.58
$120.00$115.00Jul 17$0.85$0.85$4.150.20$119.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.38, cheapest $1.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.8586.6%42.4%
$125.00Jul 17Aug 21$3.7549.3%39.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$3.6049.3%39.8%
$120.00Jul 17Aug 21$4.3048.8%40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.72% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$3.30$1.25$4.55$115.45$124.553.72%
$125.00Jul 17$1.00$3.95$4.95$120.05$129.954.05%
$125.00Aug 21$4.75$7.55$12.30$112.70$137.3010.07%
$110.00Aug 21$14.50$2.13$16.63$93.37$126.6313.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.60% of stock, avg 3.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$115.00Jul 17$0.33$0.40$0.73$114.27$135.73
$125.00$115.00Jul 17$1.00$0.40$1.40$113.60$126.40
$135.00$120.00Jul 17$0.33$1.25$1.58$118.42$136.58
$140.00$100.00Aug 21$1.48$0.75$2.23$97.77$142.23
$125.00$120.00Jul 17$1.00$1.25$2.25$117.75$127.25
$140.00$105.00Aug 21$1.48$1.55$3.03$101.97$143.03
$140.00$110.00Aug 21$1.48$2.13$3.61$106.39$143.61
$130.00$100.00Aug 21$3.38$0.75$4.13$95.87$134.13
$130.00$105.00Aug 21$3.38$1.55$4.93$100.07$134.93
$125.00$100.00Aug 21$4.75$0.75$5.50$94.50$130.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 6.69, avg credit $3.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.35$0.656.69$100.65$114.35
100/105115/125Aug 21$7.00$3.002.33$98.00$122.00
105/110115/125Aug 21$6.78$3.222.11$103.22$121.78
110/120130/140Aug 21$5.32$4.681.14$114.68$135.32
110/120125/130Aug 21$4.79$5.210.92$115.21$129.79
100/105125/130Aug 21$2.17$2.830.77$102.83$127.17
105/110125/130Aug 21$1.95$3.050.64$108.05$126.95
120/125130/140Aug 21$3.90$6.100.64$121.10$133.90
100/105130/140Aug 21$2.70$7.300.37$102.30$132.70
105/110130/140Aug 21$2.48$7.520.33$107.52$132.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.00, cheapest $1.25)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$1.25$3.753.00
$115.00$120.00$125.00Jul 17$1.85$3.151.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $--, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$2.01$2.99
$125.00$135.001:2Jul 17$0.34$9.66
$130.00$140.001:2Aug 21$0.42$9.58
$115.00$125.001:2Aug 21$1.45$8.55
$110.00$120.001:2Jul 17$6.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17$0.00$5.00
$110.00$105.001:2Aug 21-$0.97$4.03
$125.00$120.001:2Aug 21-$3.55$1.45
$115.00$90.001:2Jul 17$0.34$24.66
$120.00$110.001:2Aug 21$1.29$8.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.54%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$3.100.442.3%2.54%4.86%10321
$130.00Aug 21$2.550.336.4%2.09%8.51%1--
$140.00Aug 21$0.550.1714.6%0.45%15.05%1--
$125.00Jul 17$0.400.302.3%0.33%2.65%261

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 $125.00 11-20 call last traded $11.71 on 07/10 (now $8.60/$9.90) — try a limit near $9.25. Also watch the $105.00 07-17 call last traded $25.40 on 07/07 (now $16.20/$18.80) — try a limit near $17.50; the $110.00 08-21 call last traded $17.40 on 07/10 (now $13.40/$15.60) — try a limit near $14.50. Most tradeable put: the $120.00 11-20 put last traded $7.40 on 07/08 (now $8.80/$9.50) — try a limit near $8.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$2.50$4.10$3.30$8.00 07/10$0.25–$13.80$3.30--
$120.00Aug 21$6.70$8.50$7.60$9.90 07/10$1.60–$16.90$7.60--
$120.00Nov 20$10.10$12.50$11.30$12.94 07/09$4.30–$19.70$11.30--
$120.00Dec 18$10.50$13.30$11.90$8.77 06/29$4.85–$19.80$10.50--
$120.00Jan 15$11.20$14.50$12.85$20.50 07/02$5.40–$21.15$12.85--
$120.00Feb 19$12.60$16.00$14.30$11.77 07/02$6.25–$21.95$12.60--
$120.00Mar 19$13.00$16.50$14.75$12.44 07/01$6.70–$22.60$13.00--
$120.00Jun 17$14.50$19.00$16.75$14.00 06/30$8.35–$24.00$14.50--
$125.00Jul 17$0.40$1.60$1.00$3.03 07/10$0.35–$9.80$1.0061
$125.00Aug 21$3.10$6.40$4.75$6.91 07/10$0.85–$13.05$4.75321
$125.00Nov 20$8.60$9.90$9.25$11.71 07/10$2.83–$15.80$9.25160
$125.00Dec 18$8.10$10.30$9.20$4.50 06/24$3.60–$16.70$8.10--
$125.00Jan 15$8.50$12.00$10.25$6.50 06/25$4.03–$17.90$8.50--
$125.00Jun 17$12.60$16.50$14.55$16.78 07/09$6.90–$21.75$14.55--
$115.00Jul 17$6.40$9.30$7.85$12.74 07/10$0.78–$18.90$7.85--
$115.00Aug 21$9.80$12.10$10.95$13.20 07/09$2.53–$20.80$10.95613
$115.00Nov 20$13.50$16.00$14.75$20.00 07/06$6.00–$23.25$14.75--
$115.00Dec 18$13.60$17.00$15.30$11.40 06/30$6.40–$23.75$13.60--
$115.00Jan 15$14.70$17.00$15.85$24.00 07/02$6.85–$24.50$15.85--
$115.00Mar 19$15.80$19.20$17.50$20.13 07/09$8.45–$25.50$17.50--
$115.00Jun 17$18.00$21.00$19.50$15.12 06/29$10.10–$26.55$18.00--
$130.00Jul 17$0.00$1.50$0.75$1.35 07/09$0.10–$5.70$0.75--
$130.00Aug 21$2.55$4.20$3.38$4.90 07/10$0.50–$9.70$3.38--
$130.00Nov 20$6.50$7.90$7.20$8.66 07/10$2.42–$12.80$7.2098
$130.00Dec 18$5.80$8.20$7.00$8.54 07/09$2.55–$13.95$7.00--
$130.00Jan 15$7.10$10.00$8.55$9.80 07/08$3.08–$14.65$8.55--
$130.00Feb 19$7.90$11.50$9.70$6.65 06/26$3.78–$15.90$7.90--
$130.00Mar 19$8.90$12.00$10.45$7.15 06/29$4.18–$16.60$8.90--
$130.00Jun 17$10.40$14.50$12.45$12.90 07/08$5.65–$18.75$12.45--
$110.00Jul 17$11.40$13.90$12.65$15.95 07/10$1.90–$23.55$12.65--
$110.00Aug 21$13.40$15.60$14.50$17.40 07/10$4.35–$24.70$14.50210
$110.00Nov 20$16.60$19.50$18.05$21.53 07/06$7.75–$26.80$18.05--
$110.00Dec 18$16.70$20.00$18.35$21.45 07/06$8.40–$27.75$18.35--
$110.00Jan 15$17.40$20.50$18.95$21.00 07/08$8.95–$27.90$18.95--
$110.00Jun 17$20.00$24.00$22.00$27.37 07/06$12.15–$30.50$22.005
$135.00Jul 17$0.00$0.65$0.33$1.12 07/08$0.33–$2.95$0.33--
$135.00Aug 21$1.35$3.20$2.28$3.00 07/10$0.63–$6.75$2.28--
$135.00Nov 20$4.60$6.10$5.35$6.40 07/08$1.55–$10.35$5.35146
$135.00Dec 18$4.60$6.50$5.55$6.90 07/10$1.80–$11.45$5.55--
$135.00Jan 15$4.80$8.50$6.65$7.80 07/09$2.08–$12.30$6.65--
$135.00Mar 19$6.90$9.70$8.30$9.05 07/08$3.35–$14.10$8.30--
$135.00Jun 17$9.10$12.00$10.55$5.52 06/24$4.65–$16.25$9.10--
$105.00Jul 17$16.20$18.80$17.50$25.40 07/07$3.90–$28.30$17.50169
$105.00Aug 21$17.80$20.50$19.15$20.90 07/08$6.70–$29.60$19.15--
$105.00Nov 20$20.20$23.00$21.60$26.18 07/06$10.30–$30.50$21.60--
$105.00Dec 18$20.30$23.50$21.90$30.40 07/02$10.65–$31.60$21.90--
$105.00Jan 15$20.90$24.00$22.45$25.65 07/06$11.20–$31.95$22.45--
$105.00Mar 19$22.30$25.70$24.00$22.00 07/02$13.05–$33.30$22.30--
$105.00Jun 17$23.00$27.00$25.00$15.50 06/17$14.55–$34.25$23.00--
$140.00Jul 17$0.00$0.50$0.25$0.59 07/09$0.03–$1.25$0.25--
$140.00Aug 21$0.55$2.40$1.48$2.19 07/10$0.45–$5.10$1.48--
$140.00Nov 20$3.60$4.60$4.10$5.20 07/09$1.13–$8.35$4.1025
$140.00Dec 18$2.70$5.20$3.95$7.20 07/07$1.33–$9.30$3.95--
$140.00Jan 15$3.50$7.00$5.25$5.80 07/09$1.70–$9.95$5.25--
$140.00Feb 19$4.40$8.00$6.20$10.10 07/07$2.28–$11.30$6.20--
$140.00Mar 19$5.40$8.70$7.05$9.50 07/07$2.50–$12.10$7.05--
$140.00Jun 17$6.70$10.90$8.80$4.00 06/22$3.83–$14.00$6.70--
$100.00Jul 17$21.30$23.80$22.55$18.50 07/01$7.05–$33.45$21.30--
$100.00Aug 21$22.10$24.60$23.35$14.00 06/25$9.40–$34.40$22.10--
$100.00Nov 20$23.70$27.00$25.35$29.24 07/06$12.15–$34.90$25.35--
$100.00Dec 18$24.20$27.50$25.85$9.78 06/05$13.35–$35.55$24.20--
$100.00Jan 15$24.60$28.00$26.30$14.22 06/22$13.90–$35.80$24.60--
$100.00Jun 17$26.50$31.00$28.75$18.38 06/16$16.75–$37.75$26.50--
$145.00Jul 17$0.00$0.75$0.38$0.33 07/07$0.25–$1.13$0.33--
$145.00Aug 21$0.50$2.15$1.33$0.21 05/18$0.38–$3.48$0.50--
$145.00Nov 20$1.40$3.90$2.65$4.77 07/07$1.02–$6.60$2.65--
$145.00Dec 18$2.25$4.10$3.18$6.10 07/07$1.08–$7.40$3.18--
$145.00Jan 15$2.55$6.00$4.28$3.00 06/30$1.40–$8.15$3.00--
$145.00Feb 19$3.30$7.00$5.15$6.10 07/06$1.78–$9.45$5.15--
$145.00Mar 19$3.50$7.50$5.50$1.65 06/15$1.83–$10.25$3.50--
$145.00Jun 17$5.10$9.30$7.20$4.00 06/24$3.28–$12.00$5.10--
$95.00Jul 17$25.80$28.80$27.30$19.13 06/26$11.25–$37.95$25.80--
$95.00Aug 21$26.80$29.70$28.25$31.20 07/08$13.30–$39.20$28.25--
$95.00Nov 20$27.90$31.00$29.45$33.60 07/06$15.95–$39.40$29.45--
$95.00Dec 18$28.40$31.50$29.95$12.27 06/05$16.35–$39.85$28.40--
$95.00Jan 15$28.60$32.00$30.30$16.72 06/15$16.85–$40.25$28.60--
$95.00Jun 17$30.00$34.50$32.25$15.00 06/03$19.50–$41.75$30.00--
$150.00Jul 17$0.00$0.75$0.38$0.20 07/06$0.10–$1.10$0.20--
$150.00Aug 21$0.45$1.05$0.75$0.90 07/10$0.18–$1.90$0.75--
$150.00Nov 20$1.45$3.20$2.33$2.50 07/09$0.85–$5.15$2.33--
$150.00Dec 18$2.15$3.20$2.68$1.79 06/30$0.85–$6.00$2.15--
$150.00Jan 15$1.65$4.90$3.28$5.10 07/07$1.00–$6.65$3.28--
$150.00Feb 19$2.35$6.00$4.18$4.90 07/10$1.43–$7.95$4.18--
$90.00Aug 21$31.30$34.60$32.95$11.96 06/03$17.20–$44.15$31.30--
$90.00Dec 18$32.70$36.00$34.35$37.00 07/08$19.80–$44.45$34.35--
$90.00Jan 15$32.80$36.50$34.65$30.00 06/30$20.20–$44.75$32.80--
$90.00Jun 17$34.00$38.50$36.25$22.75 06/15$22.50–$45.75$34.00--
$155.00Aug 21$0.00$2.15$1.08$0.53 07/10$0.38–$1.73$0.53--
$155.00Dec 18$0.35$4.30$2.32$1.39 06/30$0.98–$4.80$1.39--
$155.00Mar 19$1.95$5.50$3.73$1.50 06/18$1.48–$6.95$1.95--
$85.00Dec 18$37.20$40.50$38.85$14.35 05/20$23.50–$49.30$37.20--
$160.00Nov 20$0.45$2.75$1.60$0.70 06/26$0.75–$3.13$0.70--
$160.00Dec 18$0.25$3.00$1.63$2.10 07/10$0.60–$3.90$1.63--
$80.00Dec 18$41.70$45.20$43.45$21.30 06/02$27.55–$54.05$41.70--
$80.00Jan 15$41.70$45.50$43.60$21.10 06/01$27.75–$54.00$41.70--
$80.00Jun 17$42.00$46.50$44.25$39.05 06/26$29.25–$54.75$42.00--
$165.00Nov 20$0.90$1.45$1.18$1.38 07/10$0.48–$2.50$1.18--
$165.00Dec 18$0.50$3.40$1.95$2.15 07/07$0.70–$3.15$1.95--
$170.00Aug 21$0.00$2.20$1.10$1.81 07/06$0.38–$1.23$1.10--
$170.00Jun 17$0.55$4.60$2.58$3.77 07/06$2.58–$5.25$2.58--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.65$1.85$1.25$0.35 07/10$0.33–$15.15$0.659
$120.00Aug 21$4.30$6.80$5.55$3.20 07/10$2.50–$16.00$4.30--
$120.00Nov 20$8.80$9.50$9.15$7.40 07/08$4.75–$18.65$8.8082
$120.00Dec 18$7.90$10.20$9.05$18.20 06/16$6.25–$19.55$9.05--
$120.00Jan 15$8.50$11.90$10.20$8.41 07/10$6.95–$19.90$8.50--
$120.00Jun 17$11.50$15.60$13.55$20.50 06/16$10.05–$23.00$13.55--
$125.00Jul 17$3.10$4.80$3.95$2.25 07/09$1.18–$20.35$3.10--
$125.00Aug 21$6.70$8.40$7.55$5.40 07/10$4.03–$20.40$6.70563
$125.00Jan 15$11.00$14.40$12.70$10.29 07/10$8.75–$23.60$11.00--
$125.00Nov 20$11.40$12.40$11.90--$10.70–$11.90$11.403
$115.00Jul 17$0.00$0.80$0.40$0.40 07/08$0.15–$10.55$0.40--
$115.00Aug 21$2.45$4.10$3.28$1.65 07/07$1.75–$12.05$2.45--
$115.00Nov 20$6.50$7.80$7.15$4.00 07/02$3.30–$15.45$6.5017
$115.00Dec 18$6.50$8.00$7.25$5.60 07/06$5.20–$16.15$6.50--
$115.00Jan 15$6.40$9.70$8.05$10.61 06/29$5.60–$16.55$8.05--
$115.00Mar 19$7.70$11.40$9.55$22.50 06/08$6.90–$18.30$9.55--
$130.00Jul 17$6.50$9.30$7.90$5.00 07/09$2.35–$25.35$6.50--
$130.00Aug 21$9.10$12.20$10.65$7.99 07/10$6.15–$25.15$9.10--
$130.00Nov 20$12.60$15.30$13.95$8.70 07/02$8.55–$26.65$12.60--
$130.00Dec 18$13.80$16.40$15.10$11.42 07/06$10.00–$27.25$13.80--
$130.00Jan 15$13.80$17.30$15.55$12.85 07/10$10.85–$27.60$13.80--
$110.00Jul 17$0.00$0.75$0.38$0.18 07/09$0.30–$6.85$0.18--
$110.00Aug 21$1.35$2.90$2.13$1.19 07/06$1.13–$9.15$1.35--
$110.00Nov 20$4.90$5.70$5.30$5.60 07/02$1.98–$12.65$5.3024
$110.00Dec 18$4.60$6.30$5.45$14.75 06/12$3.80–$13.10$5.45--
$110.00Jan 15$4.50$8.00$6.25$19.50 05/26$4.40–$13.60$6.25--
$110.00Jun 17$7.30$11.30$9.30$20.95 06/02$6.85–$16.50$9.30--
$135.00Aug 21$12.90$16.10$14.50$13.17 07/08$8.15–$30.30$13.17--
$105.00Jul 17$0.00$0.75$0.38$0.29 07/06$0.18–$3.55$0.29--
$105.00Aug 21$0.75$2.35$1.55$1.00 07/08$0.83–$6.05$1.001.9K
$105.00Nov 20$1.95$4.40$3.18$2.88 07/06$1.53–$9.20$2.88--
$105.00Dec 18$3.30$5.30$4.30$14.72 06/05$2.85–$10.15$4.30--
$105.00Jan 15$3.00$6.50$4.75$14.00 06/10$3.38–$10.80$4.75--
$100.00Jul 17$0.00$0.75$0.38$0.36 07/07$0.10–$1.70$0.36--
$100.00Aug 21$0.40$1.10$0.75$0.60 07/08$0.55–$3.85$0.60--
$100.00Dec 18$2.35$3.70$3.03$2.86 07/08$2.05–$7.95$2.86--
$100.00Jan 15$3.00$4.70$3.85$2.50 07/07$2.45–$8.55$3.00--
$100.00Feb 19$3.60$6.20$4.90$3.65 07/08$2.93–$8.60$3.65--
$145.00Nov 20$23.60$26.70$25.15$47.57 06/08$17.60–$40.25$25.15--
$145.00Dec 18$24.10$27.60$25.85$45.50 06/11$18.65–$40.50$25.85--
$145.00Jan 15$24.60$27.90$26.25$48.00 06/08$18.90–$40.75$26.25--
$95.00Jul 17$0.00$0.15$0.08$0.12 07/06$0.05–$1.08$0.08--
$95.00Aug 21$0.00$1.15$0.57$0.60 07/10$0.30–$2.45$0.57--
$95.00Nov 20$1.40$2.35$1.88$2.33 07/01$0.78–$5.50$1.88--
$95.00Jan 15$0.80$4.60$2.70$2.20 07/06$1.80–$6.55$2.20--
$95.00Jun 17$2.75$6.70$4.72$3.84 07/06$3.43–$9.50$3.84--
$90.00Jul 17$0.00$0.05$0.03$0.47 06/18$0.03–$1.00$0.03245
$90.00Aug 21$0.00$0.95$0.48$0.25 07/07$0.20–$1.55$0.25--
$90.00Nov 20$0.55$2.10$1.33$1.55 07/01$0.70–$4.05$1.33--
$90.00Dec 18$1.25$2.95$2.10$1.00 07/06$1.53–$4.45$1.25--
$90.00Jan 15$0.05$3.50$1.78$2.08 06/29$1.78–$5.10$1.78--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.48$0.19--
$85.00Aug 21$0.00$0.95$0.48$0.38 07/10$0.38–$1.05$0.38--
$85.00Nov 20$0.05$1.25$0.65$1.65 06/25$0.65–$2.55$0.6511
$85.00Dec 18$0.95$3.50$2.23$1.69 06/30$1.18–$3.25$1.69--
$85.00Jan 15$0.70$2.60$1.65$1.37 07/10$1.15–$3.65$1.37--
$85.00Mar 19$0.10$4.00$2.05$2.40 06/30$1.65–$4.57$2.05--
$85.00Jun 17$0.85$5.00$2.93$5.61 06/22$2.42–$5.95$2.93--
$80.00Jul 17$0.00$0.75$0.38$0.20 06/11$0.10–$0.38$0.20--
$80.00Nov 20$0.05$3.00$1.53$2.89 05/14$0.50–$1.98$1.53--
$80.00Dec 18$0.40$1.85$1.13$1.10 07/02$1.05–$2.30$1.10--
$80.00Jan 15$0.10$2.95$1.53$1.20 07/02$1.15–$2.80$1.20--
$80.00Mar 19$0.05$3.50$1.78$1.75 06/30$1.28–$3.25$1.75--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.38–$0.60$0.20--
$75.00Nov 20$0.00$2.80$1.40$0.62 06/29$0.38–$1.60$0.62--
$75.00Dec 18$0.10$2.00$1.05$2.78 05/26$0.48–$2.03$1.05--
$75.00Jan 15$0.05$2.65$1.35$3.75 05/18$0.75–$2.20$1.35--
$70.00Aug 21$0.00$2.15$1.08$0.49 05/13$0.30–$1.13$0.49--
$70.00Nov 20$0.00$1.75$0.88$1.65 05/21$0.28–$1.40$0.88--
$70.00Dec 18$0.00$2.60$1.30$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$2.45$1.23$1.81 05/13$0.45–$1.90$1.23--
$70.00Mar 19$0.05$2.70$1.38$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$0.15$1.75$0.95$0.85 06/10$0.28–$1.33$0.85--
$65.00Dec 18$0.00$2.45$1.23$0.45 06/29$0.28–$1.45$0.45--
$65.00Jan 15$0.00$2.35$1.18$1.60 05/26$0.33–$1.58$1.18--
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$2.45$1.92--
$60.00Nov 20$0.00$1.75$0.88$0.60 06/02$0.15–$1.20$0.60--
$55.00Dec 18$0.00$1.00$0.50$0.45 06/23$0.18–$1.27$0.45--
$55.00Mar 19$0.00$2.20$1.10$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$2.15$1.08$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 123
Total Puts 48
Put/Call Ratio 0.39
Net Difference 75

Prior's Put/Call Breakdown

Total Calls 511
Total Puts 59
Put/Call Ratio 0.12
Net Difference 452

Prior 7-Day Put/Call Summary

Total Calls 8,427
Total Puts 4,373
Average Put/Call Ratio 0.54
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