Tour v340
GPC
GENUINE PARTS CO
$121.00 -0.95%
$120.09 (-0.75%)🌙
as of 07/15 06:40 PM
(7/14 18:57) ◀
|
Wednesday, July 15, 2026 (6:40pm)
January 2026
|
▶ (7/16 18:32)
◀ 7/15 18:40 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,241
Calls: 1,230 (99%)
Puts: 11 (1%)
Prior (07/14) 171
Calls: 123 (72%)
Puts: 48 (28%)
Current vs Prior +625.73%
Calls: +900.00% (Calls)
Puts: -77.08% (Puts)
Prior 7-Day Total 11,767
Calls: 7,597 (65%)
Puts: 4,170 (35%)
Prior 7-Day Average 1,681
Calls: 1,085 (65%)
Puts: 595 (35%)
Current vs Prior 7-Day Avg -26.17%
Calls: +13.33%
Puts: -98.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $626.9K
Calls: $623.9K (100%)
Puts: $3.1K (0%)
Prior (07/14) $129.9K
Calls: $98.0K (75%)
Puts: $31.9K (25%)
Current vs Prior +382.69%
Calls: +536.71%
Puts: -90.36%
Prior 7-Day Total $4.84M
Calls: $2.28M (47%)
Puts: $2.56M (53%)
Prior 7-Day Average $690.8K
Calls: $325.3K (47%)
Puts: $365.4K (53%)
Current vs Prior 7-Day Avg -9.24%
Calls: +91.76%
Puts: -99.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.01
Prior (07/14) 0.39
Current vs Prior -97.71%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -98.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,220
Calls: 996 (82%)
Puts: 224 (18%)
Prior (07/14) 4,685
Calls: 1,808 (39%)
Puts: 2,877 (61%)
Current vs Prior -73.96%
Prior 7-Day Total 40,470
Calls: 31,033 (77%)
Puts: 9,437 (23%)
Prior 7-Day Average 5,781
Calls: 4,433 (77%)
Puts: 1,348 (23%)
Current vs Prior 7-Day Avg -78.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.31% | 11.78%5.31% | 11.78%
Prior 5.93% | 12.40%5.93% | 12.40%
Current vs Prior -10.46% | -5.04%-10.46% | -5.04%
Prior 7-Day Avg 7.05% | 12.13%7.05% | 12.13%
Current vs 7-Day Avg -24.65% | -2.92%-24.66% | -2.92%
Prior 7-Day Eod 5.93% | 12.40%5.93% | 12.40%
Current vs 7-Day Eod -10.46% | -5.04%-10.46% | -5.04%
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 100% of dollar volume in calls ($623.9K) vs puts ($3.1K). Massive premium surge with dollar volume up 383% vs prior. Unusually high activity with volume up 626% vs prior - elevated interest. Extreme bullish P/C ratio of 0.01 - heavy call buying (1,230 calls vs 11 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 4.4%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 214.404.60$4.504.4%1.2K0.43329
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. 9 found (avg delta 0.81, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1710.5013.00$11.7521.3%10.94--
$100.00Jul 1720.6022.90$21.7510.6%40.94--
$105.00Jul 1715.4018.00$16.7015.6%70.92169
$105.00Aug 2116.7019.60$18.1516.0%60.86118
$115.00Jul 175.708.30$7.0037.1%10.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 173.005.10$4.0551.9%10.7522

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 214.404.60$4.504.4%1.2K0.43329
$110.00Aug 2112.6014.40$13.5013.3%80.77--
$105.00Jul 1715.4018.00$16.7015.6%70.92169
$105.00Aug 2116.7019.60$18.1516.0%60.86118
$100.00Jul 1720.6022.90$21.7510.6%40.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.305.60$4.9526.3%40.44--
$120.00Jul 170.451.90$1.18122.9%20.39--
$100.00Aug 210.451.35$0.90100.0%20.10202
$110.00Jul 170.000.40$0.20200.0%10.06--
$125.00Jul 173.005.10$4.0551.9%10.7522

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 100.0%, max 236.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 21150.9%44.9%236.1%13287
$110.00Jul 17Aug 2187.3%45.9%90.2%9--
$115.00Jul 17Aug 2172.7%38.4%89.0%4--
$125.00Jul 17Aug 2163.7%39.8%59.9%1.2K329
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Jul 17Aug 2187.3%45.9%90.2%2--
$120.00Jul 17Aug 2148.7%36.2%34.5%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 20.28, avg 5.94)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$135.00Jul 17$0.47$9.53$0.4720.28$125.47
$120.00$125.00Jul 17$1.53$3.47$1.532.27$121.53
$115.00$125.00Aug 21$5.35$4.65$5.350.87$120.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$110.00Jul 17$0.98$9.02$0.989.20$119.02
$110.00$100.00Aug 21$1.65$8.35$1.655.06$108.35
$120.00$110.00Aug 21$2.40$7.60$2.403.17$117.60
$125.00$120.00Jul 17$2.87$2.13$2.870.74$122.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 19.00, avg 4.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Jul 17$4.75$4.75$0.2519.00$114.75
$105.00$110.00Aug 21$4.65$4.65$0.3513.29$109.65
$115.00$120.00Jul 17$4.62$4.62$0.3812.16$119.62
$110.00$115.00Aug 21$3.65$3.65$1.352.70$113.65
$115.00$125.00Aug 21$5.35$5.35$4.651.15$120.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Jul 17$2.87$2.87$2.131.35$122.13
$120.00$110.00Aug 21$2.40$2.40$7.600.32$117.60
$110.00$100.00Aug 21$1.65$1.65$8.350.20$108.35
$120.00$110.00Jul 17$0.98$0.98$9.020.11$119.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.64, cheapest $1.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.45150.9%44.9%
$110.00Jul 17Aug 21$1.7587.3%45.9%
$115.00Jul 17Aug 21$2.8572.7%38.4%
$125.00Jul 17Aug 21$3.6563.7%39.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$2.3587.3%45.9%
$120.00Jul 17Aug 21$3.7748.7%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.94% of stock, avg 7.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Jul 17$2.38$1.18$3.56$116.44$123.562.94%
$125.00Jul 17$0.85$4.05$4.90$120.10$129.904.05%
$110.00Jul 17$11.75$0.20$11.95$98.05$121.959.88%
$110.00Aug 21$13.50$2.55$16.05$93.95$126.0513.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.48% of stock, avg 3.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$110.00Jul 17$0.38$0.20$0.58$109.42$135.58
$125.00$110.00Jul 17$0.85$0.20$1.05$108.95$126.05
$135.00$120.00Jul 17$0.38$1.18$1.56$118.44$136.56
$125.00$120.00Jul 17$0.85$1.18$2.03$117.97$127.03
$125.00$100.00Aug 21$4.50$0.90$5.40$94.60$130.40
$125.00$110.00Aug 21$4.50$2.55$7.05$102.95$132.05
$125.00$120.00Aug 21$4.50$4.95$9.45$110.55$134.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.33, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/110115/125Aug 21$7.00$3.002.33$103.00$122.00
110/120125/135Jul 17$1.45$8.550.17$118.55$126.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.10$4.9049.00
$110.00$115.00$120.00Jul 17$0.13$4.8737.46
$105.00$110.00$115.00Jul 17$0.20$4.8024.00
$105.00$110.00$115.00Aug 21$1.00$4.004.00
$115.00$120.00$125.00Jul 17$3.09$1.910.62
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$100.00$110.00$120.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.15, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Jul 17-$2.25$2.75
$125.00$135.001:2Jul 17$0.09$9.91
$115.00$125.001:2Aug 21$0.85$9.15
$120.00$125.001:2Jul 17$0.68$4.32
$115.00$120.001:2Jul 17$2.24$2.76
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Aug 21-$0.15$9.85
$110.00$100.001:2Aug 21$0.75$9.25
$120.00$110.001:2Jul 17$0.78$9.22
$125.00$120.001:2Jul 17$1.69$3.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.64%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$4.400.433.3%3.64%6.94%1.2K329

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. 182 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 08-21 call last traded $6.91 on 07/10 (now $4.40/$4.60) — try a limit near $4.50. Also watch the $80.00 12-18 call last traded $21.30 on 06/02 (now $40.90/$44.30) — try a limit near $40.90; the $85.00 12-18 call last traded $14.35 on 05/20 (now $36.40/$39.80) — try a limit near $36.40. Most tradeable put: the $125.00 07-17 put last traded $2.25 on 07/09 (now $3.00/$5.10) — try a limit near $3.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.85$3.90$2.38$8.00 07/10$0.25–$13.80$2.38196
$120.00Aug 21$5.90$7.30$6.60$9.90 07/10$1.60–$16.90$6.60--
$120.00Nov 20$9.70$12.00$10.85$12.94 07/09$4.30–$19.70$10.8529
$120.00Dec 18$10.10$13.00$11.55$8.77 06/29$4.85–$19.80$10.10--
$120.00Jan 15$10.60$14.30$12.45$20.50 07/02$5.40–$21.15$12.45--
$120.00Feb 19$12.00$15.50$13.75$11.77 07/02$6.25–$21.95$12.00--
$120.00Mar 19$12.30$16.10$14.20$12.44 07/01$6.70–$22.60$12.44--
$120.00Jun 17$14.50$18.50$16.50$14.00 06/30$8.80–$24.00$14.50--
$125.00Jul 17$0.05$1.65$0.85$3.03 07/10$0.35–$9.80$0.85--
$125.00Aug 21$4.40$4.60$4.50$6.91 07/10$0.85–$13.05$4.50329
$125.00Nov 20$8.00$9.20$8.60$11.71 07/10$3.23–$15.80$8.60151
$125.00Dec 18$8.10$9.90$9.00$4.50 06/24$3.60–$16.70$8.10--
$125.00Jan 15$8.60$11.90$10.25$6.50 06/25$4.15–$17.90$8.60--
$125.00Jun 17$12.50$16.00$14.25$16.78 07/09$7.15–$21.75$14.25--
$115.00Jul 17$5.70$8.30$7.00$12.74 07/10$0.80–$18.90$7.00--
$115.00Aug 21$8.80$10.90$9.85$13.20 07/09$2.53–$20.80$9.85--
$115.00Nov 20$12.90$15.30$14.10$20.00 07/06$6.05–$23.25$14.10--
$115.00Dec 18$12.80$15.20$14.00$11.40 06/30$6.40–$23.75$12.80--
$115.00Jan 15$13.70$16.50$15.10$24.00 07/02$7.05–$24.50$15.10--
$115.00Mar 19$15.10$18.80$16.95$20.13 07/09$8.60–$25.50$16.95--
$115.00Jun 17$18.00$20.30$19.15$15.12 06/29$10.55–$26.55$18.00--
$130.00Jul 17$0.00$0.85$0.43$1.35 07/09$0.10–$5.70$0.43--
$130.00Aug 21$2.05$3.20$2.63$4.90 07/10$0.60–$9.70$2.63--
$130.00Nov 20$6.10$7.50$6.80$8.66 07/10$2.42–$12.80$6.80--
$130.00Dec 18$5.80$7.90$6.85$8.54 07/09$2.55–$13.95$6.85--
$130.00Jan 15$6.40$9.80$8.10$9.80 07/08$3.13–$14.65$8.10--
$130.00Feb 19$7.50$11.30$9.40$6.65 06/26$3.78–$15.90$7.50--
$130.00Mar 19$7.90$11.90$9.90$7.15 06/29$4.20–$16.60$7.90--
$130.00Jun 17$10.40$14.00$12.20$12.90 07/08$6.05–$18.75$12.20--
$110.00Jul 17$10.50$13.00$11.75$15.95 07/10$2.08–$23.55$11.75--
$110.00Aug 21$12.60$14.40$13.50$17.40 07/10$4.40–$24.70$13.50--
$110.00Nov 20$15.90$19.00$17.45$21.53 07/06$7.90–$26.80$17.45--
$110.00Dec 18$16.00$19.50$17.75$21.45 07/06$8.40–$27.75$17.75--
$110.00Jan 15$16.60$20.00$18.30$21.00 07/08$8.95–$27.90$18.30--
$110.00Jun 17$20.00$23.50$21.75$27.37 07/06$12.70–$30.50$21.75--
$135.00Jul 17$0.00$0.75$0.38$1.12 07/08$0.33–$2.95$0.38--
$135.00Aug 21$0.05$3.90$1.98$3.00 07/10$0.63–$6.75$1.98--
$135.00Nov 20$4.60$5.50$5.05$6.40 07/08$1.65–$10.35$5.05--
$135.00Dec 18$3.70$6.00$4.85$6.90 07/10$1.95–$11.45$4.85--
$135.00Jan 15$5.50$7.30$6.40$7.80 07/09$2.08–$12.30$6.40--
$135.00Mar 19$6.30$10.00$8.15$9.05 07/08$3.35–$14.10$8.15--
$135.00Jun 17$8.20$12.20$10.20$5.52 06/24$4.80–$16.25$8.20--
$105.00Jul 17$15.40$18.00$16.70$25.40 07/07$4.25–$28.30$16.70169
$105.00Aug 21$16.70$19.60$18.15$20.90 07/08$6.80–$29.60$18.15118
$105.00Nov 20$18.90$22.50$20.70$26.18 07/06$10.60–$30.50$20.70--
$105.00Dec 18$19.60$23.00$21.30$30.40 07/02$10.85–$31.60$21.30--
$105.00Jan 15$20.10$23.50$21.80$25.65 07/06$11.50–$31.95$21.80--
$105.00Mar 19$21.50$25.00$23.25$22.00 07/02$13.10–$33.30$22.00--
$105.00Jun 17$22.50$27.00$24.75$15.50 06/17$14.75–$34.25$22.50--
$140.00Jul 17$0.00$0.45$0.23$0.59 07/09$0.03–$1.25$0.23--
$140.00Aug 21$0.45$2.30$1.38$2.19 07/10$0.45–$5.10$1.38--
$140.00Nov 20$3.20$4.40$3.80$5.20 07/09$1.13–$8.35$3.80--
$140.00Dec 18$2.95$4.90$3.93$7.20 07/07$1.33–$9.30$3.93--
$140.00Jan 15$3.10$6.90$5.00$5.80 07/09$1.70–$9.95$5.00--
$140.00Feb 19$4.10$8.00$6.05$10.10 07/07$2.28–$11.30$6.05--
$140.00Mar 19$4.50$8.60$6.55$9.50 07/07$2.50–$12.10$6.55--
$140.00Jun 17$6.40$10.50$8.45$4.00 06/22$3.98–$14.00$6.40--
$100.00Jul 17$20.60$22.90$21.75$18.50 07/01$7.35–$33.45$20.60--
$100.00Aug 21$21.90$23.20$22.55$14.00 06/25$9.85–$34.40$21.90--
$100.00Nov 20$22.90$26.30$24.60$29.24 07/06$13.30–$34.90$24.60--
$100.00Dec 18$23.40$26.90$25.15$9.78 06/05$13.35–$35.55$23.40--
$100.00Jan 15$23.80$27.30$25.55$14.22 06/22$14.40–$35.80$23.80--
$100.00Jun 17$25.50$30.40$27.95$18.38 06/16$17.00–$37.75$25.50--
$145.00Jul 17$0.00$0.75$0.38$0.33 07/07$0.25–$1.13$0.33--
$145.00Aug 21$0.05$1.55$0.80$0.21 05/18$0.38–$3.48$0.21--
$145.00Nov 20$0.90$4.30$2.60$4.77 07/07$1.02–$6.60$2.60--
$145.00Dec 18$2.10$3.80$2.95$6.10 07/07$1.08–$7.40$2.95--
$145.00Jan 15$3.00$5.00$4.00$3.00 06/30$1.43–$8.15$3.00--
$145.00Feb 19$2.90$6.80$4.85$6.10 07/06$1.78–$9.45$4.85--
$145.00Mar 19$3.40$7.30$5.35$1.65 06/15$1.83–$10.25$3.40--
$145.00Jun 17$4.90$9.00$6.95$4.00 06/24$3.28–$12.00$4.90--
$95.00Jul 17$25.40$28.00$26.70$19.13 06/26$11.80–$37.95$25.40--
$95.00Aug 21$25.90$28.80$27.35$31.20 07/08$13.95–$39.20$27.35--
$95.00Nov 20$27.10$30.50$28.80$33.60 07/06$16.55–$39.40$28.80--
$95.00Dec 18$27.60$31.00$29.30$12.27 06/05$16.35–$39.85$27.60--
$95.00Jan 15$27.80$31.30$29.55$16.72 06/15$17.55–$40.25$27.80--
$95.00Jun 17$29.50$34.00$31.75$15.00 06/03$19.75–$41.75$29.50--
$150.00Jul 17$0.00$0.75$0.38$0.20 07/06$0.10–$1.10$0.20--
$150.00Aug 21$0.05$0.70$0.38$0.90 07/10$0.18–$1.90$0.38--
$150.00Nov 20$0.85$2.90$1.88$2.50 07/09$0.85–$5.15$1.88--
$150.00Dec 18$1.30$3.80$2.55$1.79 06/30$0.85–$6.00$1.79--
$150.00Jan 15$1.40$4.90$3.15$5.10 07/07$1.00–$6.65$3.15--
$150.00Feb 19$1.85$5.80$3.83$4.90 07/10$1.43–$7.95$3.83--
$90.00Aug 21$30.30$33.70$32.00$11.96 06/03$17.90–$44.15$30.30--
$90.00Dec 18$31.90$35.30$33.60$37.00 07/08$20.10–$44.45$33.60--
$90.00Jan 15$32.00$35.50$33.75$30.00 06/30$20.90–$44.75$32.00--
$90.00Jun 17$33.00$37.50$35.25$22.75 06/15$23.00–$45.75$33.00--
$155.00Aug 21$0.00$2.05$1.02$0.53 07/10$0.38–$1.73$0.53--
$155.00Dec 18$0.05$4.20$2.13$1.39 06/30$0.98–$4.80$1.39--
$155.00Mar 19$1.30$5.30$3.30$1.50 06/18$1.48–$6.95$1.50--
$85.00Dec 18$36.40$39.80$38.10$14.35 05/20$23.90–$49.30$36.402
$160.00Nov 20$0.05$3.50$1.78$0.70 06/26$0.75–$3.13$0.70--
$160.00Dec 18$0.05$3.70$1.88$2.10 07/10$0.60–$3.90$1.88--
$80.00Dec 18$40.90$44.30$42.60$21.30 06/02$28.20–$54.05$40.902
$80.00Jan 15$40.90$44.40$42.65$21.10 06/01$28.70–$54.00$40.90--
$80.00Jun 17$41.50$46.00$43.75$39.05 06/26$30.00–$54.75$41.50--
$165.00Nov 20$0.05$1.90$0.98$1.38 07/10$0.80–$2.50$0.98--
$165.00Dec 18$0.20$2.00$1.10$2.15 07/07$0.70–$3.15$1.10--
$170.00Aug 21$0.00$0.75$0.38$1.81 07/06$0.38–$1.23$0.38--
$170.00Jun 17$0.50$4.40$2.45$3.77 07/06$2.45–$5.25$2.45--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Jul 17$0.45$1.90$1.18$0.35 07/10$0.33–$14.25$0.45--
$120.00Aug 21$4.30$5.60$4.95$3.20 07/10$2.50–$14.85$4.30--
$120.00Nov 20$8.50$9.60$9.05$7.40 07/08$4.75–$17.80$8.50--
$120.00Dec 18$8.20$11.20$9.70$18.20 06/16$6.25–$18.45$9.70--
$120.00Jan 15$8.60$12.50$10.55$8.41 07/10$6.95–$18.85$8.60--
$120.00Jun 17$12.10$15.60$13.85$20.50 06/16$10.05–$22.00$13.85--
$125.00Jul 17$3.00$5.10$4.05$2.25 07/09$1.18–$19.15$3.0022
$125.00Aug 21$6.20$9.10$7.65$5.40 07/10$4.03–$19.55$6.20--
$125.00Jan 15$11.20$14.50$12.85$10.29 07/10$8.75–$22.55$11.20--
$115.00Jul 17$0.00$1.05$0.53$0.40 07/08$0.15–$9.70$0.40--
$115.00Aug 21$2.35$4.00$3.18$1.65 07/07$1.75–$11.00$2.35--
$115.00Nov 20$6.40$7.50$6.95$4.00 07/02$3.30–$14.80$6.40--
$115.00Dec 18$5.90$8.60$7.25$5.60 07/06$5.20–$15.25$5.90--
$115.00Jan 15$6.40$10.30$8.35$10.61 06/29$5.60–$15.60$8.35--
$115.00Mar 19$7.90$11.80$9.85$22.50 06/08$6.90–$17.30$9.85--
$130.00Jul 17$7.10$9.70$8.40$5.00 07/09$2.35–$24.75$7.10--
$130.00Aug 21$9.30$12.60$10.95$7.99 07/10$6.15–$24.05$9.30--
$130.00Nov 20$13.00$15.40$14.20$8.70 07/02$8.55–$25.60$13.00--
$130.00Dec 18$14.70$16.40$15.55$11.42 07/06$10.00–$26.10$14.70--
$130.00Jan 15$14.20$17.30$15.75$12.85 07/10$10.85–$26.85$14.20--
$110.00Jul 17$0.00$0.40$0.20$0.18 07/09$0.20–$6.10$0.18--
$110.00Aug 21$1.10$4.00$2.55$1.19 07/06$1.13–$8.20$1.19--
$110.00Nov 20$4.60$5.50$5.05$5.60 07/02$1.98–$11.65$5.05--
$110.00Dec 18$4.20$6.60$5.40$14.75 06/12$3.80–$12.40$5.40--
$110.00Jan 15$4.60$8.50$6.55$19.50 05/26$4.40–$12.70$6.55--
$110.00Jun 17$7.50$11.60$9.55$20.95 06/02$6.85–$16.00$9.55--
$135.00Aug 21$13.10$16.70$14.90$13.17 07/08$8.15–$29.10$13.17--
$105.00Jul 17$0.00$1.10$0.55$0.29 07/06$0.18–$3.35$0.29--
$105.00Aug 21$0.65$2.00$1.33$1.00 07/08$0.83–$5.50$1.00--
$105.00Nov 20$1.90$5.80$3.85$2.88 07/06$1.53–$9.00$2.88--
$105.00Dec 18$3.20$5.10$4.15$14.72 06/05$2.85–$9.55$4.15--
$105.00Jan 15$3.00$6.80$4.90$14.00 06/10$3.38–$10.00$4.90--
$100.00Jul 17$0.00$0.95$0.48$0.36 07/07$0.10–$1.70$0.36--
$100.00Aug 21$0.45$1.35$0.90$0.60 07/08$0.55–$3.55$0.60202
$100.00Dec 18$2.15$4.30$3.22$2.86 07/08$2.05–$7.45$2.86--
$100.00Jan 15$2.90$4.80$3.85$2.50 07/07$2.45–$7.80$2.90--
$100.00Feb 19$3.10$5.50$4.30$3.65 07/08$2.93–$8.60$3.65--
$145.00Nov 20$24.10$27.60$25.85$47.57 06/08$17.60–$39.45$25.85--
$145.00Dec 18$24.80$28.00$26.40$45.50 06/11$18.65–$39.55$26.40--
$145.00Jan 15$25.10$28.00$26.55$48.00 06/08$18.90–$39.85$26.55--
$95.00Jul 17$0.00$0.75$0.38$0.12 07/06$0.05–$1.08$0.12--
$95.00Aug 21$0.05$0.65$0.35$0.60 07/10$0.30–$2.17$0.35--
$95.00Nov 20$0.20$3.90$2.05$2.33 07/01$0.78–$5.25$2.05--
$95.00Jan 15$0.80$4.70$2.75$2.20 07/06$1.80–$5.95$2.20--
$95.00Jun 17$2.65$6.80$4.72$3.84 07/06$3.43–$9.25$3.84--
$90.00Jul 17$0.00$0.05$0.03$0.47 06/18$0.03–$1.00$0.03--
$90.00Aug 21$0.10$0.85$0.48$0.25 07/07$0.20–$1.33$0.25--
$90.00Nov 20$0.50$2.40$1.45$1.55 07/01$0.70–$3.65$1.45--
$90.00Dec 18$0.05$3.80$1.92$1.00 07/06$1.53–$4.05$1.00--
$90.00Jan 15$1.20$4.10$2.65$2.08 06/29$1.78–$4.45$2.08--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.48$0.19--
$85.00Aug 21$0.00$0.75$0.38$0.38 07/10$0.38–$1.05$0.38--
$85.00Nov 20$0.05$1.70$0.88$1.65 06/25$0.65–$2.55$0.88--
$85.00Dec 18$0.05$3.50$1.78$1.69 06/30$1.18–$2.95$1.69--
$85.00Jan 15$0.65$3.20$1.93$1.37 07/10$1.15–$3.28$1.37--
$85.00Mar 19$0.20$4.30$2.25$2.40 06/30$1.65–$4.33$2.25--
$85.00Jun 17$0.70$4.90$2.80$5.61 06/22$2.42–$5.95$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$3.10$1.58$2.89 05/14$0.50–$1.98$1.58--
$80.00Dec 18$0.05$3.20$1.63$1.10 07/02$1.05–$2.08$1.10--
$80.00Jan 15$0.05$3.20$1.63$1.20 07/02$1.15–$2.50$1.20--
$80.00Mar 19$0.05$3.60$1.83$1.75 06/30$1.28–$3.25$1.75--
$75.00Aug 21$0.00$0.75$0.38$0.20 06/26$0.38–$0.60$0.20--
$75.00Nov 20$0.00$2.25$1.13$0.62 06/29$0.38–$1.60$0.62--
$75.00Dec 18$0.00$2.85$1.43$2.78 05/26$0.48–$2.03$1.43--
$75.00Jan 15$0.05$2.85$1.45$3.75 05/18$0.75–$2.20$1.45--
$70.00Aug 21$0.00$2.15$1.08$0.49 05/13$0.38–$1.13$0.49--
$70.00Nov 20$0.00$1.85$0.93$1.65 05/21$0.28–$1.40$0.93--
$70.00Dec 18$0.00$2.65$1.33$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$1.45$0.73$1.81 05/13$0.45–$1.90$0.73--
$70.00Mar 19$0.05$2.40$1.22$0.95 06/30$0.63–$2.58$0.95--
$70.00Jun 17$0.05$4.00$2.03$2.67 06/22$1.38–$2.88$2.03--
$65.00Nov 20$0.05$1.00$0.53$0.85 06/10$0.28–$1.33$0.53--
$65.00Dec 18$0.00$2.45$1.23$0.45 06/29$0.28–$1.45$0.45--
$65.00Jan 15$0.00$2.40$1.20$1.60 05/26$0.33–$1.58$1.20--
$65.00Jun 17$0.05$3.90$1.98$2.00 06/12$1.00–$2.45$1.98--
$60.00Nov 20$0.00$1.15$0.57$0.60 06/02$0.15–$1.20$0.57--
$55.00Dec 18$0.00$2.25$1.13$0.45 06/23$0.18–$1.27$0.45--
$55.00Mar 19$0.00$1.80$0.90$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 1,230
Total Puts 11
Put/Call Ratio 0.01
Net Difference 1,219

Prior's Put/Call Breakdown

Total Calls 123
Total Puts 48
Put/Call Ratio 0.39
Net Difference 75

Prior 7-Day Put/Call Summary

Total Calls 7,597
Total Puts 4,170
Average Put/Call Ratio 0.55
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