Tour v344
GPC
GENUINE PARTS CO
$125.66 +3.85%
(7/15 18:40) ◀
|
Thursday, July 16, 2026 (6:32pm)
January 2026
|
▶ (7/17 18:36)
◀ 7/16 18:32 ▶

Option Volume

Detail
ℹ
Current (07/16) 463
Calls: 436 (94%)
Puts: 27 (6%)
Prior (07/15) 1,241
Calls: 1,230 (99%)
Puts: 11 (1%)
Current vs Prior -62.69%
Calls: -64.55% (Calls)
Puts: +145.45% (Puts)
Prior 7-Day Total 10,402
Calls: 7,758 (75%)
Puts: 2,644 (25%)
Prior 7-Day Average 1,486
Calls: 1,108 (75%)
Puts: 377 (25%)
Current vs Prior 7-Day Avg -68.84%
Calls: -60.66%
Puts: -92.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $348.9K
Calls: $337.1K (97%)
Puts: $11.8K (3%)
Prior (07/15) $626.9K
Calls: $623.9K (100%)
Puts: $3.1K (0%)
Current vs Prior -44.35%
Calls: -45.96%
Puts: +282.41%
Prior 7-Day Total $4.04M
Calls: $2.41M (60%)
Puts: $1.64M (40%)
Prior 7-Day Average $577.6K
Calls: $344.0K (60%)
Puts: $233.6K (40%)
Current vs Prior 7-Day Avg -39.60%
Calls: -2.00%
Puts: -94.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.06
Prior (07/15) 0.01
Current vs Prior +592.45%
Prior 7-Day Average 0.35
Current vs Prior 7-Day Avg -82.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 8,634
Calls: 8,600 (100%)
Puts: 34 (0%)
Prior (07/15) 1,220
Calls: 996 (82%)
Puts: 224 (18%)
Current vs Prior +607.70%
Prior 7-Day Total 38,904
Calls: 29,929 (77%)
Puts: 8,975 (23%)
Prior 7-Day Average 5,557
Calls: 4,275 (77%)
Puts: 1,282 (23%)
Current vs Prior 7-Day Avg +55.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.41% | 12.26%5.41% | 12.26%
Prior 5.31% | 11.78%5.31% | 11.78%
Current vs Prior +1.83% | +4.06%+1.83% | +4.06%
Prior 7-Day Avg 6.68% | 12.08%6.68% | 12.08%
Current vs 7-Day Avg -18.98% | +1.49%-18.98% | +1.49%
Prior 7-Day Eod 5.31% | 11.78%5.31% | 11.78%
Current vs 7-Day Eod +1.83% | +4.06%+1.83% | +4.06%
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 97% of dollar volume in calls ($337.1K) vs puts ($11.8K). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (436 calls vs 27 puts). P/C ratio rising 592% - 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 BULLISH
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 -- 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. 6 found (avg delta 0.71, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1714.4017.00$15.7016.6%10.87--
$120.00Jul 173.907.30$5.6060.7%10.80--
$115.00Aug 2111.6014.20$12.9020.2%10.79--
$120.00Aug 217.9010.80$9.3531.0%30.68166
$125.00Aug 216.507.80$7.1518.2%140.561.5K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 66, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 216.507.80$7.1518.2%140.561.5K
$130.00Aug 212.805.50$4.1565.1%130.421.8K
$125.00Jul 170.802.40$1.60100.0%30.5461
$120.00Aug 217.9010.80$9.3531.0%30.68166
$135.00Aug 211.553.80$2.6884.0%30.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.552.85$2.2059.1%100.22--
$125.00Aug 214.506.50$5.5036.4%100.45--
$125.00Jul 170.302.45$1.38155.8%10.4722
$105.00Aug 210.601.70$1.1595.7%10.11--
$120.00Aug 212.804.50$3.6546.6%10.33--

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 98.7%, max 176.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21112.4%40.7%176.0%4166
$130.00Jul 17Aug 2177.9%36.6%113.2%141.8K
$125.00Jul 17Aug 2159.1%38.7%52.7%171.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2159.1%38.7%52.7%1122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 13.71, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$150.00Aug 21$0.68$9.32$0.6813.71$140.68
$135.00$140.00Aug 21$0.90$4.10$0.904.56$135.90
$125.00$130.00Jul 17$1.15$3.85$1.153.35$126.15
$130.00$135.00Aug 21$1.47$3.53$1.472.40$131.47
$120.00$125.00Aug 21$2.20$2.80$2.201.27$122.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Aug 21$1.05$8.95$1.058.52$113.95
$120.00$115.00Aug 21$1.45$3.55$1.452.45$118.55
$125.00$120.00Aug 21$1.85$3.15$1.851.70$123.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.00, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$4.00$4.00$1.004.00$124.00
$115.00$120.00Aug 21$3.55$3.55$1.452.45$118.55
$125.00$130.00Aug 21$3.00$3.00$2.001.50$128.00
$120.00$125.00Aug 21$2.20$2.20$2.800.79$122.20
$130.00$135.00Aug 21$1.47$1.47$3.530.42$131.47
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$1.85$1.85$3.150.59$123.15
$120.00$115.00Aug 21$1.45$1.45$3.550.41$118.55
$115.00$105.00Aug 21$1.05$1.05$8.950.12$113.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.28, cheapest $3.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.7077.9%36.6%
$120.00Jul 17Aug 21$3.75112.4%40.7%
$125.00Jul 17Aug 21$5.5559.1%38.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.1259.1%38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.37% of stock, avg 8.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$1.60$1.38$2.98$122.02$127.982.37%
$125.00Aug 21$7.15$5.50$12.65$112.35$137.6510.07%
$120.00Aug 21$9.35$3.65$13.00$107.00$133.0010.35%
$115.00Aug 21$12.90$2.20$15.10$99.90$130.1012.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.46% of stock, avg 4.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$125.00Jul 17$0.45$1.38$1.83$123.17$131.83
$150.00$105.00Aug 21$1.10$1.15$2.25$102.75$152.25
$140.00$105.00Aug 21$1.78$1.15$2.93$102.07$142.93
$150.00$115.00Aug 21$1.10$2.20$3.30$111.70$153.30
$135.00$105.00Aug 21$2.68$1.15$3.83$101.17$138.83
$140.00$115.00Aug 21$1.78$2.20$3.98$111.02$143.98
$150.00$120.00Aug 21$1.10$3.65$4.75$115.25$154.75
$135.00$115.00Aug 21$2.68$2.20$4.88$110.12$139.88
$130.00$105.00Aug 21$4.15$1.15$5.30$99.70$135.30
$140.00$120.00Aug 21$1.78$3.65$5.43$114.57$145.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 8.09, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.45$0.558.09$115.55$129.45
120/125130/135Aug 21$3.32$1.681.98$121.68$133.32
115/120130/135Aug 21$2.92$2.081.40$117.08$132.92
120/125135/140Aug 21$2.75$2.251.22$122.25$137.75
115/120135/140Aug 21$2.35$2.650.89$117.65$137.35
105/115125/130Aug 21$4.05$5.950.68$110.95$129.05
105/115120/125Aug 21$3.25$6.750.48$111.75$123.25
105/115130/135Aug 21$2.52$7.480.34$112.48$132.52
120/125140/150Aug 21$2.53$7.470.34$122.47$142.53
115/120140/150Aug 21$2.13$7.870.27$117.87$142.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 11.50, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.57$4.437.77
$115.00$120.00$125.00Aug 21$1.35$3.652.70
$125.00$130.00$135.00Aug 21$1.53$3.472.27
$120.00$125.00$130.00Jul 17$2.85$2.150.75
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.40$4.6011.50

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 $-0.10, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$0.42$9.58
$135.00$140.001:2Aug 21-$0.88$4.12
$125.00$130.001:2Aug 21-$1.15$3.85
$130.00$135.001:2Aug 21-$1.21$3.79
$120.00$125.001:2Aug 21-$4.95$0.05
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Aug 21-$0.10$9.90
$120.00$115.001:2Aug 21-$0.75$4.25
$125.00$120.001:2Aug 21-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.23%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Aug 21$2.800.423.5%2.23%5.68%131.8K
$135.00Aug 21$1.550.307.4%1.23%8.67%3--
$140.00Aug 21$1.050.2211.4%0.84%12.25%12.1K
$150.00Aug 21$0.350.1319.4%0.28%19.65%22.6K

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. 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 $100.00 11-20 call last traded $29.24 on 07/06 (now $26.70/$29.70) — try a limit near $28.20. Also watch the $125.00 08-21 call last traded $6.91 on 07/10 (now $6.50/$7.80) — try a limit near $6.91; the $130.00 06-17 call last traded $12.90 on 07/08 (now $12.40/$15.70) — try a limit near $12.90. Most tradeable put: the $125.00 07-17 put last traded $2.25 on 07/09 (now $0.30/$2.45) — try a limit near $1.38.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.80$2.40$1.60$3.03 07/10$0.35–$9.80$1.6061
$125.00Aug 21$6.50$7.80$7.15$6.91 07/10$0.85–$13.05$6.911.5K
$125.00Nov 20$9.60$12.70$11.15$11.71 07/10$3.23–$15.80$11.15164
$125.00Dec 18$10.10$13.20$11.65$4.50 06/24$3.60–$16.70$10.10--
$125.00Jan 15$10.50$13.80$12.15$6.50 06/25$4.15–$17.90$10.50--
$125.00Jun 17$14.50$18.50$16.50$16.78 07/09$7.15–$21.75$16.50--
$130.00Jul 17$0.05$0.85$0.45$1.35 07/09$0.10–$5.70$0.4518
$130.00Aug 21$2.80$5.50$4.15$4.90 07/10$0.60–$9.70$4.151.8K
$130.00Nov 20$8.40$10.70$9.55$8.66 07/10$2.42–$12.80$8.66--
$130.00Dec 18$8.00$10.30$9.15$8.54 07/09$2.55–$13.95$8.54--
$130.00Jan 15$8.30$11.50$9.90$9.80 07/08$3.13–$14.65$9.8019
$130.00Feb 19$9.60$13.30$11.45$6.65 06/26$3.78–$15.90$9.60--
$130.00Mar 19$10.00$13.70$11.85$7.15 06/29$4.20–$16.60$10.00--
$130.00Jun 17$12.40$15.70$14.05$12.90 07/08$6.05–$18.75$12.9014
$120.00Jul 17$3.90$7.30$5.60$8.00 07/10$0.25–$13.80$5.60--
$120.00Aug 21$7.90$10.80$9.35$9.90 07/10$1.60–$16.90$9.35166
$120.00Nov 20$12.40$15.40$13.90$12.94 07/09$4.30–$19.70$12.94--
$120.00Dec 18$12.70$15.50$14.10$8.77 06/29$4.85–$19.80$12.70--
$120.00Jan 15$13.10$16.80$14.95$20.50 07/02$5.40–$21.15$14.95--
$120.00Feb 19$14.50$18.10$16.30$11.77 07/02$6.25–$21.95$14.50--
$120.00Mar 19$15.00$18.70$16.85$12.44 07/01$6.70–$22.60$15.00--
$120.00Jun 17$17.00$21.00$19.00$14.00 06/30$8.80–$24.00$17.00--
$135.00Jul 17$0.00$2.15$1.08$1.12 07/08$0.33–$2.95$1.08--
$135.00Aug 21$1.55$3.80$2.68$3.00 07/10$0.63–$6.75$2.68--
$135.00Nov 20$6.40$8.60$7.50$6.40 07/08$1.65–$10.35$6.40157
$135.00Dec 18$5.70$8.30$7.00$6.90 07/10$1.95–$11.45$6.90--
$135.00Jan 15$6.10$8.90$7.50$7.80 07/09$2.25–$12.30$7.50--
$135.00Mar 19$8.00$11.80$9.90$9.05 07/08$3.35–$14.10$9.05--
$135.00Jun 17$10.30$13.70$12.00$5.52 06/24$4.80–$16.25$10.30--
$115.00Jul 17$8.70$12.10$10.40$12.74 07/10$0.80–$18.90$10.40--
$115.00Aug 21$11.60$14.20$12.90$13.20 07/09$2.53–$20.80$12.90--
$115.00Nov 20$15.20$18.90$17.05$20.00 07/06$6.05–$23.25$17.05--
$115.00Dec 18$15.70$19.10$17.40$11.40 06/30$6.40–$23.75$15.70--
$115.00Jan 15$16.70$18.70$17.70$24.00 07/02$7.05–$24.50$17.70--
$115.00Mar 19$18.00$21.60$19.80$20.13 07/09$8.60–$25.50$19.80--
$115.00Jun 17$19.50$24.00$21.75$15.12 06/29$10.55–$26.55$19.50--
$140.00Jul 17$0.00$0.20$0.10$0.59 07/09$0.03–$1.25$0.10--
$140.00Aug 21$1.05$2.50$1.78$2.19 07/10$0.45–$5.10$1.782.1K
$140.00Nov 20$4.80$7.00$5.90$5.20 07/09$1.13–$8.35$5.20--
$140.00Dec 18$4.50$6.70$5.60$7.20 07/07$1.33–$9.30$5.60--
$140.00Jan 15$4.50$8.20$6.35$5.80 07/09$1.70–$9.95$5.80--
$140.00Feb 19$5.70$9.50$7.60$10.10 07/07$2.28–$11.30$7.60--
$140.00Mar 19$6.10$10.00$8.05$9.50 07/07$2.50–$12.10$8.05--
$140.00Jun 17$8.40$12.40$10.40$4.00 06/22$3.98–$14.00$8.40--
$110.00Jul 17$14.40$17.00$15.70$15.95 07/10$2.08–$23.55$15.70--
$110.00Aug 21$16.40$18.30$17.35$17.40 07/10$4.40–$24.70$17.35--
$110.00Nov 20$18.60$22.10$20.35$21.53 07/06$7.90–$26.80$20.35--
$110.00Dec 18$19.10$22.70$20.90$21.45 07/06$8.40–$27.75$20.90--
$110.00Jan 15$19.50$22.20$20.85$21.00 07/08$8.95–$27.90$20.85--
$110.00Jun 17$22.50$27.00$24.75$27.37 07/06$12.70–$30.50$24.75--
$145.00Jul 17$0.00$2.15$1.08$0.33 07/07$0.25–$1.13$0.33--
$145.00Aug 21$0.05$2.55$1.30$0.21 05/18$0.38–$3.48$0.21--
$145.00Nov 20$3.50$5.70$4.60$4.77 07/07$1.02–$6.60$4.6046
$145.00Dec 18$3.00$5.60$4.30$6.10 07/07$1.08–$7.40$4.30--
$145.00Jan 15$3.00$6.70$4.85$3.00 06/30$1.43–$8.15$3.00--
$145.00Feb 19$4.10$7.90$6.00$6.10 07/06$1.78–$9.45$6.00--
$145.00Mar 19$4.50$8.50$6.50$1.65 06/15$1.83–$10.25$4.50--
$145.00Jun 17$6.60$10.80$8.70$4.00 06/24$3.28–$12.00$6.60--
$105.00Jul 17$18.70$22.10$20.40$25.40 07/07$4.25–$28.30$20.40--
$105.00Aug 21$19.90$23.40$21.65$20.90 07/08$6.80–$29.60$20.90--
$105.00Nov 20$22.30$25.90$24.10$26.18 07/06$10.60–$30.50$24.10--
$105.00Dec 18$22.80$26.40$24.60$30.40 07/02$10.85–$31.60$24.60--
$105.00Jan 15$23.10$26.60$24.85$25.65 07/06$11.50–$31.95$24.85--
$105.00Mar 19$24.60$28.30$26.45$22.00 07/02$13.10–$33.30$24.60--
$105.00Jun 17$26.00$30.50$28.25$15.50 06/17$14.75–$34.25$26.00--
$150.00Jul 17$0.00$2.15$1.08$0.20 07/06$0.10–$1.10$0.20--
$150.00Aug 21$0.35$1.85$1.10$0.90 07/10$0.18–$1.90$0.902.6K
$150.00Nov 20$1.15$4.40$2.78$2.50 07/09$0.85–$5.15$2.50--
$150.00Dec 18$1.80$4.50$3.15$1.79 06/30$0.85–$6.00$1.80--
$150.00Jan 15$2.50$4.90$3.70$5.10 07/07$1.00–$6.65$3.70--
$150.00Feb 19$3.00$6.70$4.85$4.90 07/10$1.43–$7.95$4.85--
$100.00Jul 17$23.70$27.10$25.40$18.50 07/01$7.35–$33.45$23.70--
$100.00Aug 21$24.60$27.70$26.15$14.00 06/25$9.85–$34.40$24.60--
$100.00Nov 20$26.70$29.70$28.20$29.24 07/06$13.30–$34.90$28.2025
$100.00Dec 18$26.80$30.40$28.60$9.78 06/05$13.35–$35.55$26.80--
$100.00Jan 15$27.00$30.60$28.80$14.22 06/22$14.40–$35.80$27.00--
$100.00Jun 17$29.50$34.00$31.75$18.38 06/16$17.00–$37.75$29.50--
$155.00Aug 21$0.05$2.35$1.20$0.53 07/10$0.38–$1.73$0.53--
$155.00Dec 18$1.40$3.20$2.30$1.39 06/30$0.98–$4.80$1.40--
$155.00Mar 19$2.00$6.00$4.00$1.50 06/18$1.48–$6.95$2.00--
$95.00Jul 17$28.70$32.10$30.40$19.13 06/26$11.80–$37.95$28.70--
$95.00Aug 21$29.30$32.80$31.05$31.20 07/08$13.95–$39.20$31.05--
$95.00Nov 20$30.70$34.30$32.50$33.60 07/06$16.55–$39.40$32.50--
$95.00Dec 18$31.10$34.60$32.85$12.27 06/05$16.35–$39.85$31.10--
$95.00Jan 15$31.20$34.70$32.95$16.72 06/15$17.55–$40.25$31.20--
$95.00Jun 17$33.00$37.50$35.25$15.00 06/03$19.75–$41.75$33.00--
$160.00Nov 20$0.05$3.80$1.92$0.70 06/26$0.75–$3.13$0.70--
$160.00Dec 18$0.05$3.90$1.98$2.10 07/10$0.60–$3.90$1.98--
$90.00Aug 21$34.20$37.60$35.90$11.96 06/03$17.90–$44.15$34.20--
$90.00Dec 18$35.50$39.00$37.25$37.00 07/08$20.10–$44.45$37.00--
$90.00Jan 15$35.50$39.10$37.30$30.00 06/30$20.90–$44.75$35.50--
$90.00Jun 17$37.00$41.50$39.25$22.75 06/15$23.00–$45.75$37.00--
$165.00Nov 20$0.75$2.30$1.53$1.38 07/10$0.80–$2.50$1.38--
$165.00Dec 18$0.55$3.40$1.98$2.15 07/07$0.85–$3.15$1.98--
$85.00Dec 18$40.10$43.50$41.80$14.35 05/20$23.90–$49.30$40.10--
$170.00Aug 21$0.00$2.15$1.08$1.81 07/06$0.38–$1.23$1.08--
$170.00Jun 17$1.50$5.10$3.30$3.77 07/06$2.45–$5.25$3.30--
$80.00Dec 18$44.70$48.20$46.45$21.30 06/02$28.20–$54.05$44.70--
$80.00Jan 15$44.70$48.10$46.40$21.10 06/01$28.70–$54.00$44.70--
$80.00Jun 17$45.50$49.80$47.65$39.05 06/26$30.00–$54.75$45.50--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.30$2.45$1.38$2.25 07/09$1.18–$19.15$1.3822
$125.00Aug 21$4.50$6.50$5.50$5.40 07/10$4.03–$19.55$5.40--
$125.00Jan 15$9.80$13.40$11.60$10.29 07/10$8.75–$22.55$10.29--
$125.00Nov 20$9.50$11.50$10.50--$10.50–$10.50—$9.5012
$130.00Jul 17$3.90$6.50$5.20$5.00 07/09$2.35–$24.75$5.00--
$130.00Aug 21$7.00$9.50$8.25$7.99 07/10$6.15–$24.05$7.99--
$130.00Nov 20$11.30$14.30$12.80$8.70 07/02$8.55–$25.60$11.30--
$130.00Dec 18$12.30$14.60$13.45$11.42 07/06$10.00–$26.10$12.30--
$130.00Jan 15$12.50$16.10$14.30$12.85 07/10$10.85–$26.85$12.85--
$120.00Jul 17$0.00$1.80$0.90$0.35 07/10$0.33–$14.25$0.35--
$120.00Aug 21$2.80$4.50$3.65$3.20 07/10$2.50–$14.85$3.20--
$120.00Nov 20$7.20$9.00$8.10$7.40 07/08$4.75–$17.80$7.40--
$120.00Dec 18$6.70$9.50$8.10$18.20 06/16$6.25–$18.45$8.10--
$120.00Jan 15$7.50$11.10$9.30$8.41 07/10$6.95–$18.85$8.41--
$120.00Jun 17$10.60$14.00$12.30$20.50 06/16$10.05–$22.00$12.30--
$135.00Aug 21$11.10$14.10$12.60$13.17 07/08$8.15–$29.10$12.60--
$115.00Jul 17$0.00$2.35$1.18$0.40 07/08$0.15–$9.70$0.40--
$115.00Aug 21$1.55$2.85$2.20$1.65 07/07$1.75–$11.00$1.65--
$115.00Nov 20$5.30$7.20$6.25$4.00 07/02$3.30–$14.80$5.30--
$115.00Dec 18$5.20$7.60$6.40$5.60 07/06$5.20–$15.25$5.60--
$115.00Jan 15$6.00$8.90$7.45$10.61 06/29$5.60–$15.60$7.45--
$115.00Mar 19$7.00$10.60$8.80$22.50 06/08$6.90–$17.30$8.80--
$110.00Jul 17$0.00$2.15$1.08$0.18 07/09$0.20–$6.10$0.18--
$110.00Aug 21$0.90$2.70$1.80$1.19 07/06$1.13–$8.20$1.19--
$110.00Nov 20$3.00$5.60$4.30$5.60 07/02$1.98–$11.65$4.30--
$110.00Dec 18$3.40$5.70$4.55$14.75 06/12$3.80–$12.40$4.55--
$110.00Jan 15$3.80$7.40$5.60$19.50 05/26$4.40–$12.70$5.60--
$110.00Jun 17$6.50$10.00$8.25$20.95 06/02$6.85–$16.00$8.25--
$145.00Nov 20$21.40$25.00$23.20$47.57 06/08$17.60–$39.45$23.20--
$145.00Dec 18$22.10$25.70$23.90$45.50 06/11$18.65–$39.55$23.90--
$145.00Jan 15$22.30$25.90$24.10$48.00 06/08$18.90–$39.85$24.10--
$105.00Jul 17$0.00$0.15$0.08$0.29 07/06$0.08–$3.35$0.08--
$105.00Aug 21$0.60$1.70$1.15$1.00 07/08$0.83–$5.50$1.00--
$105.00Nov 20$2.20$4.30$3.25$2.88 07/06$1.53–$9.00$2.88--
$105.00Dec 18$2.65$4.30$3.47$14.72 06/05$2.85–$9.55$3.47--
$105.00Jan 15$2.70$6.30$4.50$14.00 06/10$3.38–$10.00$4.50--
$100.00Jul 17$0.00$0.15$0.08$0.36 07/07$0.08–$1.70$0.08--
$100.00Aug 21$0.05$0.95$0.50$0.60 07/08$0.50–$3.55$0.50--
$100.00Dec 18$1.00$4.90$2.95$2.86 07/08$2.05–$7.45$2.86--
$100.00Jan 15$2.40$4.20$3.30$2.50 07/07$2.45–$7.80$2.50--
$100.00Feb 19$2.45$5.60$4.03$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$0.05$0.55$0.30$0.60 07/10$0.30–$2.17$0.30--
$95.00Nov 20$1.25$3.80$2.53$2.33 07/01$0.78–$5.25$2.33--
$95.00Jan 15$0.40$4.50$2.45$2.20 07/06$1.80–$5.95$2.20--
$95.00Jun 17$2.50$6.10$4.30$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$2.45$1.28$0.25 07/07$0.20–$1.33$0.25--
$90.00Nov 20$0.05$3.30$1.67$1.55 07/01$0.70–$3.65$1.55--
$90.00Dec 18$0.05$3.70$1.88$1.00 07/06$1.53–$4.05$1.00--
$90.00Jan 15$0.10$3.80$1.95$2.08 06/29$1.78–$4.45$1.95--
$85.00Jul 17$0.00$0.70$0.35$0.19 06/24$0.18–$0.45$0.19--
$85.00Aug 21$0.00$1.40$0.70$0.38 07/10$0.38–$1.05$0.38--
$85.00Nov 20$0.05$3.30$1.67$1.65 06/25$0.65–$2.48$1.65--
$85.00Dec 18$0.25$3.60$1.93$1.69 06/30$1.18–$2.95$1.69--
$85.00Jan 15$0.05$2.95$1.50$1.37 07/10$1.15–$3.23$1.37--
$85.00Mar 19$0.05$3.80$1.92$2.40 06/30$1.65–$4.33$1.92--
$85.00Jun 17$0.50$4.50$2.50$5.61 06/22$2.42–$5.75$2.50--
$80.00Jul 17$0.00$2.15$1.08$0.20 06/11$0.10–$1.08$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$0.10$3.20$1.65$1.75 06/30$1.28–$3.25$1.65--
$75.00Aug 21$0.00$1.00$0.50$0.20 06/26$0.38–$0.60$0.20--
$75.00Nov 20$0.00$2.85$1.43$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$2.70$1.35$1.65 05/21$0.28–$1.40$1.35--
$70.00Dec 18$0.00$2.65$1.33$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$2.60$1.30$1.81 05/13$0.45–$1.90$1.30--
$70.00Mar 19$0.05$2.75$1.40$0.95 06/30$0.63–$2.58$0.95--
$70.00Jun 17$0.05$4.00$2.03$2.67 06/22$1.38–$2.88$2.03--
$65.00Nov 20$0.05$2.55$1.30$0.85 06/10$0.28–$1.33$0.85--
$65.00Dec 18$0.00$2.50$1.25$0.45 06/29$0.28–$1.45$0.45--
$65.00Jan 15$0.00$2.45$1.23$1.60 05/26$0.33–$1.58$1.23--
$65.00Jun 17$0.05$3.90$1.98$2.00 06/12$1.00–$2.45$1.98--
$60.00Nov 20$0.00$2.45$1.23$0.60 06/02$0.15–$1.23$0.60--
$55.00Dec 18$0.00$2.30$1.15$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 436
Total Puts 27
Put/Call Ratio 0.06
Net Difference 409

Prior's Put/Call Breakdown

Total Calls 1,230
Total Puts 11
Put/Call Ratio 0.01
Net Difference 1,219

Prior 7-Day Put/Call Summary

Total Calls 7,758
Total Puts 2,644
Average Put/Call Ratio 0.35
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