Tour v346
GPC
GENUINE PARTS CO
$124.82 -0.67%
(7/16 18:32) ◀
|
Friday, July 17, 2026 (6:36pm)
January 2026
|
▶
◀ 7/17 18:36

Option Volume

Detail
ℹ
Current (07/17) 2,466
Calls: 2,360 (96%)
Puts: 106 (4%)
Prior (07/16) 463
Calls: 436 (94%)
Puts: 27 (6%)
Current vs Prior +432.61%
Calls: +441.28% (Calls)
Puts: +292.59% (Puts)
Prior 7-Day Total 8,381
Calls: 6,776 (81%)
Puts: 1,605 (19%)
Prior 7-Day Average 1,197
Calls: 968 (81%)
Puts: 229 (19%)
Current vs Prior 7-Day Avg +105.97%
Calls: +143.80%
Puts: -53.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.05M
Calls: $1.02M (97%)
Puts: $33.3K (3%)
Prior (07/16) $348.9K
Calls: $337.1K (97%)
Puts: $11.8K (3%)
Current vs Prior +200.61%
Calls: +201.23%
Puts: +182.70%
Prior 7-Day Total $3.48M
Calls: $2.21M (63%)
Puts: $1.28M (37%)
Prior 7-Day Average $497.8K
Calls: $315.3K (63%)
Puts: $182.5K (37%)
Current vs Prior 7-Day Avg +110.66%
Calls: +222.04%
Puts: -81.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.04
Prior (07/16) 0.06
Current vs Prior -27.47%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -82.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 9,596
Calls: 8,056 (84%)
Puts: 1,540 (16%)
Prior (07/16) 8,634
Calls: 8,600 (100%)
Puts: 34 (0%)
Current vs Prior +11.14%
Prior 7-Day Total 41,833
Calls: 34,556 (83%)
Puts: 7,277 (17%)
Prior 7-Day Average 5,976
Calls: 4,936 (83%)
Puts: 1,039 (17%)
Current vs Prior 7-Day Avg +60.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.73% | 11.98%4.73% | 11.98%
Prior 5.41% | 12.26%5.41% | 12.26%
Current vs Prior +121.33% | +13.75%-12.65% | -2.27%
Prior 7-Day Avg 6.37% | 12.09%6.37% | 12.09%
Current vs 7-Day Avg +87.96% | +15.26%-25.82% | -0.97%
Prior 7-Day Eod 5.41% | 12.26%5.41% | 12.26%
Current vs 7-Day Eod +121.33% | +13.75%-12.65% | -2.27%
Sentiment BEARISHBULLISH

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 ($1.02M) vs puts ($33.3K). Massive premium surge with dollar volume up 201% vs prior. Dollar volume significantly above 7-day average (111% higher). Unusually high activity with volume up 433% vs prior - elevated interest.

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. 10 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1713.5015.90$14.7016.3%90.98944
$105.00Jul 1718.1020.90$19.5014.4%120.98--
$105.00Aug 2120.0022.50$21.2511.8%10.90--
$120.00Jul 173.606.00$4.8050.0%120.86194
$115.00Jul 178.5011.00$9.7525.6%90.8396
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.002.20$1.10200.0%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 212.603.50$3.0529.5%1.3K0.30384
$125.00Aug 215.806.70$6.2514.4%7300.521.5K
$130.00Aug 213.705.10$4.4031.8%1280.401.8K
$140.00Aug 211.252.20$1.7354.9%840.202.1K
$125.00Jul 170.000.50$0.25200.0%320.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.002.80$2.4033.3%330.24744
$125.00Aug 215.606.30$5.9511.8%280.48562
$110.00Jul 170.000.10$0.05200.0%220.0262
$120.00Aug 213.504.10$3.8015.8%50.35151
$115.00Jul 170.002.15$1.08199.1%40.1721

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1650.5%, max 2815.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 211204.8%41.3%2815.6%21710
$105.00Jul 17Aug 211129.4%46.3%2338.6%13--
$110.00Jul 17Aug 21811.8%46.5%1644.9%121.1K
$120.00Jul 17Aug 21493.0%39.2%1157.6%15361
$125.00Jul 17Aug 21281.4%38.2%636.9%7621.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 211204.8%41.3%2815.6%37765
$120.00Jul 17Aug 21493.0%39.2%1157.6%6151
$125.00Jul 17Aug 21281.4%38.2%636.9%29562

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 19.00, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.25$4.75$0.2519.00$140.25
$135.00$140.00Aug 21$1.32$3.68$1.322.79$136.32
$130.00$135.00Aug 21$1.35$3.65$1.352.70$131.35
$125.00$130.00Aug 21$1.85$3.15$1.851.70$126.85
$120.00$125.00Aug 21$2.75$2.25$2.750.82$122.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$100.00Aug 21$1.83$13.17$1.837.20$113.17
$125.00$120.00Jul 17$0.77$4.23$0.775.49$124.23
$115.00$110.00Jul 17$1.03$3.97$1.033.85$113.97
$120.00$115.00Aug 21$1.40$3.60$1.402.57$118.60
$125.00$120.00Aug 21$2.15$2.85$2.151.33$122.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 24.00, avg 3.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Jul 17$4.80$4.80$0.2024.00$109.80
$120.00$125.00Jul 17$4.55$4.55$0.4510.11$124.55
$105.00$110.00Aug 21$4.35$4.35$0.656.69$109.35
$110.00$115.00Aug 21$4.25$4.25$0.755.67$114.25
$115.00$120.00Aug 21$3.65$3.65$1.352.70$118.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$120.00Aug 21$2.15$2.15$2.850.75$122.85
$120.00$115.00Aug 21$1.40$1.40$3.600.39$118.60
$115.00$110.00Jul 17$1.03$1.03$3.970.26$113.97
$125.00$120.00Jul 17$0.77$0.77$4.230.18$124.23
$115.00$100.00Aug 21$1.83$1.83$13.170.14$113.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.34, cheapest $1.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.751129.4%46.3%
$110.00Jul 17Aug 21$2.20811.8%46.5%
$115.00Jul 17Aug 21$2.901204.8%41.3%
$120.00Jul 17Aug 21$4.20493.0%39.2%
$125.00Jul 17Aug 21$6.00281.4%38.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$1.321204.8%41.3%
$120.00Jul 17Aug 21$3.47493.0%39.2%
$125.00Jul 17Aug 21$4.85281.4%38.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.08% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$0.25$1.10$1.35$123.65$126.351.08%
$120.00Jul 17$4.80$0.33$5.13$114.87$125.134.11%
$115.00Jul 17$9.75$1.08$10.83$104.17$125.838.68%
$125.00Aug 21$6.25$5.95$12.20$112.80$137.209.77%
$120.00Aug 21$9.00$3.80$12.80$107.20$132.8010.25%
$110.00Jul 17$14.70$0.05$14.75$95.25$124.7511.82%
$115.00Aug 21$12.65$2.40$15.05$99.95$130.0512.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.46% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$120.00Jul 17$0.25$0.33$0.58$119.42$125.58
$125.00$115.00Jul 17$0.25$1.08$1.33$113.67$126.33
$145.00$100.00Aug 21$1.48$0.57$2.05$97.95$147.05
$140.00$100.00Aug 21$1.73$0.57$2.30$97.70$142.30
$135.00$100.00Aug 21$3.05$0.57$3.62$96.38$138.62
$145.00$115.00Aug 21$1.48$2.40$3.88$111.12$148.88
$140.00$115.00Aug 21$1.73$2.40$4.13$110.87$144.13
$130.00$100.00Aug 21$4.40$0.57$4.97$95.03$134.97
$145.00$120.00Aug 21$1.48$3.80$5.28$114.72$150.28
$135.00$115.00Aug 21$3.05$2.40$5.45$109.55$140.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.33, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$3.50$1.502.33$121.50$133.50
120/125135/140Aug 21$3.47$1.532.27$121.53$138.47
115/120125/130Aug 21$3.25$1.751.86$116.75$128.25
115/120130/135Aug 21$2.75$2.251.22$117.25$132.75
115/120135/140Aug 21$2.72$2.281.19$117.28$137.72
120/125140/145Aug 21$2.40$2.600.92$122.60$142.40
115/120140/145Aug 21$1.65$3.350.49$118.35$141.65
100/115120/125Aug 21$4.58$10.420.44$110.42$124.58
100/115125/130Aug 21$3.68$11.320.33$111.32$128.68
100/115130/135Aug 21$3.18$11.820.27$111.82$133.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.10$4.9049.00
$115.00$120.00$125.00Jul 17$0.40$4.6011.50
$125.00$130.00$135.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Aug 21$0.60$4.407.33
$115.00$120.00$125.00Aug 21$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.75$4.255.67
$115.00$120.00$125.00Jul 17$1.52$3.482.29

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 $-0.41, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.41$4.59
$140.00$145.001:2Aug 21-$1.23$3.77
$130.00$135.001:2Aug 21-$1.70$3.30
$125.00$130.001:2Aug 21-$2.55$2.45
$120.00$125.001:2Aug 21-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$1.00$4.00
$125.00$120.001:2Aug 21-$1.65$3.35
$120.00$115.001:2Jul 17-$1.83$3.17
$115.00$100.001:2Aug 21$1.26$13.74
$125.00$120.001:2Jul 17$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.65%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$5.800.520.1%4.65%4.79%7301.5K
$130.00Aug 21$3.700.404.2%2.96%7.11%1281.8K
$135.00Aug 21$2.600.308.2%2.08%10.24%1.3K384
$140.00Aug 21$1.250.2012.2%1.00%13.16%842.1K
$145.00Aug 21$0.550.1716.2%0.44%16.61%1--

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 $5.80/$6.70) — try a limit near $6.25. Also watch the $110.00 07-17 call last traded $15.95 on 07/10 (now $13.50/$15.90) — try a limit near $14.70; the $110.00 08-21 call last traded $17.40 on 07/10 (now $15.40/$18.40) — try a limit near $16.90. Most tradeable put: the $125.00 08-21 put last traded $5.40 on 07/10 (now $5.60/$6.30) — try a limit near $5.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.00$0.50$0.25$3.03 07/10$0.25–$9.80$0.25--
$125.00Aug 21$5.80$6.70$6.25$6.91 07/10$0.85–$13.05$6.251.5K
$125.00Nov 20$9.40$12.10$10.75$11.71 07/10$3.23–$15.80$10.75--
$125.00Dec 18$9.90$12.10$11.00$4.50 06/24$3.65–$16.70$9.90--
$125.00Jan 15$10.20$12.80$11.50$6.50 06/25$4.15–$17.90$10.20--
$125.00Jun 17$14.00$17.70$15.85$16.78 07/09$7.15–$21.75$15.85--
$120.00Jul 17$3.60$6.00$4.80$8.00 07/10$0.25–$13.80$4.80194
$120.00Aug 21$8.00$10.00$9.00$9.90 07/10$1.60–$16.90$9.00167
$120.00Nov 20$11.80$14.70$13.25$12.94 07/09$4.30–$19.70$12.9429
$120.00Dec 18$13.10$14.70$13.90$8.77 06/29$4.85–$19.80$13.10--
$120.00Jan 15$12.80$15.30$14.05$20.50 07/02$5.40–$21.15$14.05--
$120.00Feb 19$14.00$17.70$15.85$11.77 07/02$6.25–$21.95$14.00--
$120.00Mar 19$14.50$18.10$16.30$12.44 07/01$6.70–$22.60$14.50--
$120.00Jun 17$17.10$21.00$19.05$14.00 06/30$8.80–$24.00$17.10--
$130.00Jul 17$0.00$0.50$0.25$1.35 07/09$0.10–$5.70$0.25--
$130.00Aug 21$3.70$5.10$4.40$4.90 07/10$0.60–$9.70$4.401.8K
$130.00Nov 20$8.50$9.60$9.05$8.66 07/10$2.42–$12.80$8.66--
$130.00Dec 18$7.40$10.00$8.70$8.54 07/09$2.55–$13.95$8.54--
$130.00Jan 15$8.90$10.40$9.65$9.80 07/08$3.13–$14.65$9.65--
$130.00Feb 19$9.30$13.10$11.20$6.65 06/26$3.78–$15.90$9.30--
$130.00Mar 19$10.10$13.60$11.85$7.15 06/29$4.20–$16.60$10.10--
$130.00Jun 17$12.30$15.90$14.10$12.90 07/08$6.05–$18.75$12.90--
$115.00Jul 17$8.50$11.00$9.75$12.74 07/10$0.80–$18.90$9.7596
$115.00Aug 21$11.50$13.80$12.65$13.20 07/09$2.53–$20.80$12.65614
$115.00Nov 20$14.80$18.50$16.65$20.00 07/06$6.05–$23.25$16.65--
$115.00Dec 18$15.10$18.50$16.80$11.40 06/30$6.50–$23.75$15.10--
$115.00Jan 15$16.20$18.90$17.55$24.00 07/02$7.05–$24.50$17.55--
$115.00Mar 19$17.50$21.00$19.25$20.13 07/09$8.60–$25.50$19.25--
$115.00Jun 17$21.00$22.70$21.85$15.12 06/29$10.55–$26.55$21.00--
$135.00Jul 17$0.00$2.15$1.08$1.12 07/08$0.33–$2.95$1.08--
$135.00Aug 21$2.60$3.50$3.05$3.00 07/10$0.63–$6.75$3.00384
$135.00Nov 20$6.50$8.20$7.35$6.40 07/08$1.65–$10.35$6.50--
$135.00Dec 18$6.00$8.00$7.00$6.90 07/10$1.98–$11.45$6.90--
$135.00Jan 15$6.20$8.60$7.40$7.80 07/09$2.25–$12.30$7.40--
$135.00Mar 19$8.40$10.30$9.35$9.05 07/08$3.35–$14.10$9.054
$135.00Jun 17$10.00$14.10$12.05$5.52 06/24$4.80–$16.25$10.00--
$110.00Jul 17$13.50$15.90$14.70$15.95 07/10$2.08–$23.55$14.70944
$110.00Aug 21$15.40$18.40$16.90$17.40 07/10$4.40–$24.70$16.90205
$110.00Nov 20$18.30$21.80$20.05$21.53 07/06$7.90–$26.80$20.05--
$110.00Dec 18$18.50$21.80$20.15$21.45 07/06$8.40–$27.75$20.15--
$110.00Jan 15$19.80$22.10$20.95$21.00 07/08$8.95–$27.90$20.95--
$110.00Jun 17$22.00$26.50$24.25$27.37 07/06$12.70–$30.50$24.25--
$140.00Jul 17$0.00$2.05$1.02$0.59 07/09$0.03–$1.25$0.59--
$140.00Aug 21$1.25$2.20$1.73$2.19 07/10$0.45–$5.10$1.732.1K
$140.00Nov 20$5.00$6.50$5.75$5.20 07/09$1.13–$8.35$5.20--
$140.00Dec 18$4.20$6.40$5.30$7.20 07/07$1.48–$9.30$5.3044
$140.00Jan 15$4.70$6.90$5.80$5.80 07/09$1.70–$9.95$5.80--
$140.00Feb 19$5.70$9.70$7.70$10.10 07/07$2.28–$11.30$7.70--
$140.00Mar 19$6.50$10.00$8.25$9.50 07/07$2.50–$12.10$8.25--
$140.00Jun 17$8.20$12.30$10.25$4.00 06/22$3.98–$14.00$8.20--
$105.00Jul 17$18.10$20.90$19.50$25.40 07/07$4.25–$28.30$19.50--
$105.00Aug 21$20.00$22.50$21.25$20.90 07/08$6.80–$29.60$20.90--
$105.00Nov 20$21.80$25.50$23.65$26.18 07/06$10.60–$30.50$23.65--
$105.00Dec 18$22.40$25.50$23.95$30.40 07/02$10.85–$31.60$23.95--
$105.00Jan 15$22.80$26.30$24.55$25.65 07/06$11.50–$31.95$24.55--
$105.00Mar 19$24.20$27.80$26.00$22.00 07/02$13.10–$33.30$24.20--
$105.00Jun 17$25.50$30.00$27.75$15.50 06/17$14.75–$34.25$25.50--
$145.00Jul 17$0.00$2.15$1.08$0.33 07/07$0.25–$1.13$0.33--
$145.00Aug 21$0.55$2.40$1.48$0.21 05/18$0.38–$3.48$0.55--
$145.00Nov 20$3.70$5.30$4.50$4.77 07/07$1.02–$6.60$4.50--
$145.00Dec 18$3.60$5.10$4.35$6.10 07/07$1.08–$7.40$4.35--
$145.00Jan 15$3.30$5.60$4.45$3.00 06/30$1.43–$8.15$3.30--
$145.00Feb 19$4.30$8.20$6.25$6.10 07/06$1.78–$9.45$6.10--
$145.00Mar 19$4.70$8.60$6.65$1.65 06/15$2.00–$10.25$4.70--
$145.00Jun 17$6.50$10.80$8.65$4.00 06/24$3.30–$12.00$6.50--
$100.00Jul 17$23.30$26.00$24.65$18.50 07/01$7.35–$33.45$23.30--
$100.00Aug 21$24.60$26.70$25.65$14.00 06/25$9.85–$34.40$24.60--
$100.00Nov 20$25.90$29.50$27.70$29.24 07/06$13.30–$34.90$27.70--
$100.00Dec 18$26.40$29.40$27.90$9.78 06/05$13.35–$35.55$26.40--
$100.00Jan 15$26.70$30.10$28.40$14.22 06/22$14.40–$35.80$26.70--
$100.00Jun 17$29.00$33.50$31.25$18.38 06/16$17.00–$37.75$29.00--
$150.00Jul 17$0.00$2.15$1.08$0.20 07/06$0.10–$1.10$0.20--
$150.00Aug 21$0.40$2.15$1.27$0.90 07/10$0.18–$1.90$0.90--
$150.00Nov 20$1.45$4.20$2.83$2.50 07/09$0.85–$5.15$2.50--
$150.00Dec 18$2.35$4.00$3.18$1.79 06/30$0.85–$6.00$2.35--
$150.00Jan 15$2.20$4.50$3.35$5.10 07/07$1.00–$6.65$3.35--
$150.00Feb 19$3.20$7.00$5.10$4.90 07/10$1.43–$7.95$4.90--
$95.00Jul 17$28.00$31.00$29.50$19.13 06/26$11.80–$37.95$28.00--
$95.00Aug 21$29.30$31.80$30.55$31.20 07/08$13.95–$39.20$30.55--
$95.00Nov 20$30.20$33.60$31.90$33.60 07/06$16.55–$39.40$31.90--
$95.00Dec 18$30.60$33.80$32.20$12.27 06/05$16.35–$39.85$30.60--
$95.00Jan 15$30.90$34.10$32.50$16.72 06/15$17.55–$40.25$30.90--
$95.00Jun 17$32.50$37.00$34.75$15.00 06/03$19.75–$41.75$32.50--
$155.00Aug 21$0.05$2.45$1.25$0.53 07/10$0.38–$1.73$0.53--
$155.00Dec 18$1.65$3.90$2.78$1.39 06/30$0.98–$4.80$1.65--
$155.00Mar 19$2.55$6.30$4.43$1.50 06/18$1.48–$6.95$2.55--
$90.00Aug 21$33.60$36.50$35.05$11.96 06/03$17.90–$44.15$33.60--
$90.00Dec 18$35.00$38.00$36.50$37.00 07/08$20.10–$44.45$36.50--
$90.00Jan 15$35.30$38.50$36.90$30.00 06/30$20.90–$44.75$35.30--
$90.00Jun 17$36.50$41.00$38.75$22.75 06/15$23.00–$45.75$36.50--
$160.00Nov 20$0.55$4.00$2.28$0.70 06/26$0.75–$3.13$0.70--
$160.00Dec 18$1.05$3.40$2.23$2.10 07/10$0.60–$3.90$2.10--
$85.00Dec 18$39.50$42.60$41.05$14.35 05/20$23.90–$49.30$39.50--
$165.00Nov 20$0.05$1.90$0.98$1.38 07/10$0.80–$2.50$0.98--
$165.00Dec 18$0.60$3.90$2.25$2.15 07/07$0.85–$3.15$2.15--
$80.00Dec 18$44.20$47.20$45.70$21.30 06/02$28.20–$54.05$44.20--
$80.00Jan 15$44.60$47.40$46.00$21.10 06/01$28.70–$54.00$44.60--
$80.00Jun 17$44.50$49.00$46.75$39.05 06/26$30.00–$54.75$44.50--
$170.00Aug 21$0.00$2.25$1.13$1.81 07/06$0.38–$1.23$1.13--
$170.00Jun 17$1.50$5.20$3.35$3.77 07/06$2.45–$5.25$3.35--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$0.00$2.20$1.10$2.25 07/09$1.10–$19.15$1.10--
$125.00Aug 21$5.60$6.30$5.95$5.40 07/10$4.03–$19.55$5.60562
$125.00Jan 15$10.10$12.40$11.25$10.29 07/10$8.75–$22.55$10.29--
$120.00Jul 17$0.00$0.65$0.33$0.35 07/10$0.33–$14.20$0.33--
$120.00Aug 21$3.50$4.10$3.80$3.20 07/10$2.50–$14.85$3.50151
$120.00Nov 20$7.30$9.20$8.25$7.40 07/08$4.75–$17.80$7.40--
$120.00Dec 18$7.00$9.50$8.25$18.20 06/16$6.25–$18.45$8.25--
$120.00Jan 15$8.00$10.10$9.05$8.41 07/10$6.95–$18.85$8.41--
$120.00Jun 17$11.10$15.00$13.05$20.50 06/16$10.05–$22.00$13.05--
$130.00Jul 17$4.10$6.80$5.45$5.00 07/09$2.35–$24.75$5.00--
$130.00Aug 21$7.90$9.10$8.50$7.99 07/10$6.15–$24.05$7.99--
$130.00Nov 20$12.00$14.50$13.25$8.70 07/02$8.55–$25.60$12.00--
$130.00Dec 18$12.60$15.00$13.80$11.42 07/06$10.00–$25.95$12.60--
$130.00Jan 15$13.10$15.20$14.15$12.85 07/10$10.85–$26.85$13.10--
$115.00Jul 17$0.00$2.15$1.08$0.40 07/08$0.15–$9.70$0.4021
$115.00Aug 21$2.00$2.80$2.40$1.65 07/07$1.75–$11.00$2.00744
$115.00Nov 20$5.60$7.10$6.35$4.00 07/02$3.30–$14.70$5.60--
$115.00Dec 18$5.00$7.70$6.35$5.60 07/06$5.20–$15.25$5.60--
$115.00Jan 15$5.50$8.10$6.80$10.61 06/29$5.60–$15.60$6.80--
$115.00Mar 19$7.10$10.80$8.95$22.50 06/08$6.90–$17.25$8.95--
$135.00Aug 21$11.30$13.90$12.60$13.17 07/08$8.15–$29.10$12.60--
$110.00Jul 17$0.00$0.10$0.05$0.18 07/09$0.05–$6.10$0.0562
$110.00Aug 21$0.90$2.60$1.75$1.19 07/06$1.13–$7.95$1.19--
$110.00Nov 20$3.20$5.60$4.40$5.60 07/02$1.98–$11.65$4.40--
$110.00Dec 18$3.30$5.80$4.55$14.75 06/12$3.80–$12.40$4.55--
$110.00Jan 15$4.10$6.40$5.25$19.50 05/26$4.40–$12.55$5.25--
$110.00Jun 17$6.80$10.80$8.80$20.95 06/02$6.85–$15.90$8.80--
$105.00Jul 17$0.00$0.15$0.08$0.29 07/06$0.08–$3.18$0.08--
$105.00Aug 21$0.50$1.30$0.90$1.00 07/08$0.83–$5.40$0.90--
$105.00Nov 20$2.40$4.30$3.35$2.88 07/06$1.53–$8.75$2.88--
$105.00Dec 18$2.45$4.50$3.48$14.72 06/05$2.85–$9.35$3.48--
$105.00Jan 15$2.60$5.00$3.80$14.00 06/10$3.38–$10.00$3.80--
$145.00Nov 20$22.20$25.70$23.95$47.57 06/08$17.60–$39.45$23.95--
$145.00Dec 18$23.00$26.00$24.50$45.50 06/11$18.65–$39.55$24.50--
$145.00Jan 15$23.10$26.70$24.90$48.00 06/08$18.90–$39.85$24.90--
$100.00Jul 17$0.00$0.15$0.08$0.36 07/07$0.08–$1.50$0.08--
$100.00Aug 21$0.15$1.00$0.57$0.60 07/08$0.50–$3.35$0.57--
$100.00Dec 18$1.00$4.20$2.60$2.86 07/08$2.05–$7.45$2.60--
$100.00Jan 15$2.60$3.90$3.25$2.50 07/07$2.45–$7.80$2.60--
$100.00Feb 19$2.05$6.20$4.13$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$1.00$0.50$0.60 07/10$0.30–$2.17$0.50--
$95.00Nov 20$0.65$3.60$2.13$2.33 07/01$0.78–$4.90$2.13--
$95.00Jan 15$0.65$4.60$2.63$2.20 07/06$1.80–$5.90$2.20--
$95.00Jun 17$2.50$6.50$4.50$3.84 07/06$3.43–$9.10$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$2.35$1.23$0.25 07/07$0.20–$1.28$0.25--
$90.00Nov 20$0.05$2.80$1.42$1.55 07/01$0.70–$3.35$1.42--
$90.00Dec 18$1.05$3.10$2.08$1.00 07/06$1.53–$4.05$1.05--
$90.00Jan 15$0.15$3.90$2.03$2.08 06/29$1.78–$4.45$2.03--
$85.00Jul 17$0.00$2.00$1.00$0.19 06/24$0.18–$1.00$0.19--
$85.00Aug 21$0.00$1.40$0.70$0.38 07/10$0.38–$0.98$0.38--
$85.00Nov 20$0.05$3.20$1.63$1.65 06/25$0.65–$2.45$1.63--
$85.00Dec 18$0.60$3.40$2.00$1.69 06/30$1.18–$2.95$1.69--
$85.00Jan 15$0.25$2.40$1.33$1.37 07/10$1.15–$3.20$1.33--
$85.00Mar 19$0.45$3.90$2.17$2.40 06/30$1.65–$4.33$2.17--
$85.00Jun 17$0.65$4.90$2.78$5.61 06/22$2.42–$5.75$2.78--
$80.00Jul 17$0.00$2.15$1.08$0.20 06/11$0.10–$1.08$0.20--
$80.00Nov 20$0.05$3.00$1.53$2.89 05/14$0.50–$1.98$1.53--
$80.00Dec 18$0.30$1.80$1.05$1.10 07/02$1.05–$2.08$1.05--
$80.00Jan 15$0.05$1.95$1.00$1.20 07/02$1.00–$2.50$1.00--
$80.00Mar 19$0.60$3.10$1.85$1.75 06/30$1.28–$3.25$1.75--
$75.00Aug 21$0.00$2.15$1.08$0.20 06/26$0.38–$1.08$0.20--
$75.00Nov 20$0.00$2.80$1.40$0.62 06/29$0.38–$1.60$0.62--
$75.00Dec 18$0.00$2.80$1.40$2.78 05/26$0.48–$2.03$1.40--
$75.00Jan 15$0.05$1.80$0.93$3.75 05/18$0.75–$2.20$0.93--
$70.00Aug 21$0.00$2.15$1.08$0.49 05/13$0.38–$1.13$0.49--
$70.00Nov 20$0.00$2.65$1.33$1.65 05/21$0.28–$1.40$1.33--
$70.00Dec 18$0.00$2.60$1.30$1.00 06/24$0.38–$1.80$1.00--
$70.00Jan 15$0.00$2.60$1.30$1.81 05/13$0.45–$1.90$1.30--
$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–$2.50$2.07--
$65.00Nov 20$0.15$2.55$1.35$0.85 06/10$0.28–$1.35$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$1.80$0.90$1.60 05/26$0.33–$1.58$0.90--
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$2.45$1.92--
$60.00Nov 20$0.00$2.45$1.23$0.60 06/02$0.15–$1.23$0.60--
$55.00Dec 18$0.00$2.25$1.13$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 2,360
Total Puts 106
Put/Call Ratio 0.04
Net Difference 2,254

Prior's Put/Call Breakdown

Total Calls 436
Total Puts 27
Put/Call Ratio 0.06
Net Difference 409

Prior 7-Day Put/Call Summary

Total Calls 6,776
Total Puts 1,605
Average Put/Call Ratio 0.25
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