Tour v365
GPC
GENUINE PARTS CO
$123.06 -1.41%
(7/17 18:36) ◀
|
Monday, July 20, 2026 (2:05pm)
January 2026
|
▶ (7/20 18:00)
◀ 7/20 14:05 ▶

Option Volume

Detail
ℹ
Current (07/20 2:05pm) 4,233
Calls: 3,826 (90%)
Puts: 407 (10%)
Prior (04/21) 9,290
Calls: 338 (4%)
Puts: 8,952 (96%)
Current vs Prior -54.43%
Calls: +1031.95% (Calls)
Puts: -95.45% (Puts)
Prior 7-Day Total 13,654
Calls: 2,837 (21%)
Puts: 10,817 (79%)
Prior 7-Day Average 6,827
Calls: 405 (21%)
Puts: 1,545 (79%)
Current vs Prior 7-Day Avg -38.00%
Calls: +844.03%
Puts: -73.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 2:05pm) $1.27M
Calls: $1.11M (87%)
Puts: $160.4K (13%)
Prior (04/21) $2.39M
Calls: $123.0K (5%)
Puts: $2.27M (95%)
Current vs Prior -46.73%
Calls: +804.08%
Puts: -92.92%
Prior 7-Day Total $3.36M
Calls: $734.1K (22%)
Puts: $2.63M (78%)
Prior 7-Day Average $1.68M
Calls: $104.9K (22%)
Puts: $375.4K (78%)
Current vs Prior 7-Day Avg -24.32%
Calls: +960.06%
Puts: -57.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 2:05pm) 0.11
Prior (04/21) 26.49
Current vs Prior -99.60%
Prior 7-Day Average 2.87
Current vs Prior 7-Day Avg -96.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 2:05pm) 22,361
Calls: 15,488 (69%)
Puts: 6,873 (31%)
Prior (04/21) 23,312
Calls: 9,300 (40%)
Puts: 14,012 (60%)
Current vs Prior -4.08%
Prior 7-Day Total 43,029
Calls: 16,724 (39%)
Puts: 26,305 (61%)
Prior 7-Day Average 21,514
Calls: 8,362 (39%)
Puts: 13,152 (61%)
Current vs Prior 7-Day Avg +3.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.15% | 14.10%
Prior 11.14% | 13.50%
Current vs Prior +9.08% | +4.45%
Prior 7-Day Avg 10.04% | 12.75%
Current vs 7-Day Avg +21.00% | +10.54%
Prior 7-Day Eod 11.14% | 13.50%
Current vs 7-Day Eod +9.08% | +4.45%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.52% | 13.32%
Calls: 11.32% | 20.93%
Puts: 5.71% | 5.71%
Prior 19.12% | 9.88%
Calls: 14.63% | 8.00%
Puts: 23.62% | 11.76%
Current vs Prior -55.44% | +34.82%
Prior 7-Day Avg 19.12% | 9.88%
Calls: 14.63% | 8.00%
Puts: 23.62% | 11.76%
Current vs 7-Day Avg -55.44% | +34.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.11M) vs puts ($160.4K). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (3,826 calls vs 407 puts). P/C ratio dropping 100% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 7.8%, best 5.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2126.9029.70$28.309.9%--0.9469
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 216.807.20$7.005.7%620.53571

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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2126.9029.70$28.309.9%--0.9469
$100.00Aug 2122.2025.70$23.9514.6%--0.93104
$105.00Aug 2117.9020.50$19.2013.5%10.88119
$110.00Aug 2113.2016.10$14.6519.8%40.81205
$115.00Aug 219.3012.10$10.7026.2%10.72624
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 219.2012.20$10.7028.0%20.651.2K
$125.00Aug 216.807.20$7.005.7%620.53571

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 4.2K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.003.80$3.4023.5%1.5K0.351.8K
$150.00Aug 210.200.90$0.55127.3%1.4K0.082.6K
$125.00Aug 214.705.70$5.2019.2%6990.472.2K
$120.00Aug 217.508.40$7.9511.3%1300.60167
$135.00Aug 211.852.50$2.1730.0%260.251.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 212.653.10$2.8815.6%1920.28762
$120.00Aug 214.304.80$4.5511.0%860.40152
$125.00Aug 216.807.20$7.005.7%620.53571
$110.00Aug 211.602.05$1.8324.6%160.1993
$90.00Aug 210.100.40$0.25120.0%110.03379

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 37.46, avg 7.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$145.00Aug 21$0.13$4.87$0.1337.46$140.13
$145.00$150.00Aug 21$0.67$4.33$0.676.46$145.67
$135.00$140.00Aug 21$0.82$4.18$0.825.10$135.82
$130.00$135.00Aug 21$1.23$3.77$1.233.07$131.23
$125.00$130.00Aug 21$1.80$3.20$1.801.78$126.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.20$4.80$0.2024.00$99.80
$105.00$100.00Aug 21$0.53$4.47$0.538.43$104.47
$110.00$105.00Aug 21$0.75$4.25$0.755.67$109.25
$115.00$110.00Aug 21$1.05$3.95$1.053.76$113.95
$120.00$115.00Aug 21$1.67$3.33$1.671.99$118.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 2.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$4.75$4.75$0.2519.00$104.75
$105.00$110.00Aug 21$4.55$4.55$0.4510.11$109.55
$95.00$100.00Aug 21$4.35$4.35$0.656.69$99.35
$110.00$115.00Aug 21$3.95$3.95$1.053.76$113.95
$115.00$120.00Aug 21$2.75$2.75$2.251.22$117.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$3.70$3.70$1.302.85$126.30
$125.00$120.00Aug 21$2.45$2.45$2.550.96$122.55
$120.00$115.00Aug 21$1.67$1.67$3.330.50$118.33
$115.00$110.00Aug 21$1.05$1.05$3.950.27$113.95
$110.00$105.00Aug 21$0.75$0.75$4.250.18$109.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.91% of stock, avg 14.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Aug 21$5.20$7.00$12.20$112.80$137.209.91%
$120.00Aug 21$7.95$4.55$12.50$107.50$132.5010.16%
$115.00Aug 21$10.70$2.88$13.58$101.42$128.5811.04%
$130.00Aug 21$3.40$10.70$14.10$115.90$144.1011.46%
$110.00Aug 21$14.65$1.83$16.48$93.52$126.4813.39%
$105.00Aug 21$19.20$1.08$20.28$84.72$125.2816.48%
$100.00Aug 21$23.95$0.55$24.50$75.50$124.5019.91%
$95.00Aug 21$28.30$0.35$28.65$66.35$123.6523.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Aug 21$1.22$0.55$1.77$98.23$146.77
$140.00$100.00Aug 21$1.35$0.55$1.90$98.10$141.90
$145.00$105.00Aug 21$1.22$1.08$2.30$102.70$147.30
$140.00$105.00Aug 21$1.35$1.08$2.43$102.57$142.43
$135.00$100.00Aug 21$2.17$0.55$2.72$97.28$137.72
$145.00$110.00Aug 21$1.22$1.83$3.05$106.95$148.05
$140.00$110.00Aug 21$1.35$1.83$3.18$106.82$143.18
$135.00$105.00Aug 21$2.17$1.08$3.25$101.75$138.25
$130.00$100.00Aug 21$3.40$0.55$3.95$96.05$133.95
$135.00$110.00Aug 21$2.17$1.83$4.00$106.00$139.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 19.00, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.75$0.2519.00$95.25$109.75
125/130135/140Aug 21$4.52$0.489.42$125.48$139.52
100/105110/115Aug 21$4.48$0.528.62$100.52$114.48
95/100110/115Aug 21$4.15$0.854.88$95.85$114.15
125/130140/145Aug 21$3.83$1.173.27$126.17$143.83
110/115120/125Aug 21$3.80$1.203.17$111.20$123.80
120/125130/135Aug 21$3.68$1.322.79$121.32$133.68
105/110115/120Aug 21$3.50$1.502.33$106.50$118.50
105/110120/125Aug 21$3.50$1.502.33$106.50$123.50
115/120125/130Aug 21$3.47$1.532.27$116.53$128.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.41$4.5911.20
$125.00$130.00$135.00Aug 21$0.57$4.437.77
$105.00$110.00$115.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 21$0.69$4.316.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.10$4.9049.00
$100.00$105.00$110.00Aug 21$0.22$4.7821.73
$105.00$110.00$115.00Aug 21$0.30$4.7015.67
$95.00$100.00$105.00Aug 21$0.33$4.6714.15
$110.00$115.00$120.00Aug 21$0.62$4.387.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.02, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.53$4.47
$130.00$135.001:2Aug 21-$0.94$4.06
$140.00$145.001:2Aug 21-$1.09$3.91
$150.00$155.001:2Aug 21-$1.21$3.79
$125.00$130.001:2Aug 21-$1.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.02$4.98
$95.00$90.001:2Aug 21-$0.15$4.85
$100.00$95.001:2Aug 21-$0.15$4.85
$110.00$105.001:2Aug 21-$0.33$4.67
$115.00$110.001:2Aug 21-$0.78$4.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.82%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$125.00Aug 21$4.700.471.6%3.82%5.40%6992.2K
$130.00Aug 21$3.000.355.6%2.44%8.08%1.5K1.8K
$135.00Aug 21$1.850.259.7%1.50%11.21%261.7K
$140.00Aug 21$0.800.1713.8%0.65%14.42%--2.2K
$145.00Aug 21$0.400.1417.8%0.33%18.15%1547
$150.00Aug 21$0.200.0821.9%0.16%22.05%1.4K2.6K

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. 169 contracts (avg 996 vol/day, 169 traded recently)

GPC averages only 996 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 $6.16 on 07/17 (now $5.80/$6.70) — try a limit near $6.16. Also watch the $110.00 08-21 call last traded $16.10 on 07/17 (now $15.40/$18.40) — try a limit near $16.10; the $115.00 08-21 call last traded $12.57 on 07/17 (now $11.50/$13.80) — try a limit near $12.57. Most tradeable put: the $125.00 08-21 put last traded $6.00 on 07/17 (now $5.60/$6.30) — try a limit near $5.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.80$6.70$6.25$6.16 07/17$0.85–$13.05$6.161.5K
$125.00Nov 20$9.40$12.10$10.75$11.60 07/16$3.23–$15.80$10.75--
$125.00Dec 18$9.90$12.10$11.00$11.00 07/17$3.65–$16.70$11.00--
$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$17.00 07/16$7.15–$21.75$15.85--
$120.00Aug 21$8.00$10.00$9.00$9.70 07/17$1.60–$16.90$9.00167
$120.00Nov 20$11.80$14.70$13.25$13.20 07/17$4.30–$19.70$13.2029
$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$18.72 07/17$8.80–$24.00$18.72--
$130.00Aug 21$3.70$5.10$4.40$3.90 07/17$0.60–$9.70$3.901.8K
$130.00Nov 20$8.50$9.60$9.05$7.85 07/16$2.42–$12.80$8.50--
$130.00Dec 18$7.40$10.00$8.70$7.00 07/15$2.55–$13.95$7.40--
$130.00Jan 15$8.90$10.40$9.65$10.00 07/16$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$13.90 07/16$6.05–$18.75$13.90--
$115.00Aug 21$11.50$13.80$12.65$12.57 07/17$2.53–$20.80$12.57614
$115.00Nov 20$14.80$18.50$16.65$13.90 07/15$6.05–$23.25$14.80--
$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--
$135.00Aug 21$2.60$3.50$3.05$2.60 07/17$0.63–$6.75$2.60384
$135.00Nov 20$6.50$8.20$7.35$7.10 07/17$1.65–$10.35$7.10--
$135.00Dec 18$6.00$8.00$7.00$6.00 07/16$1.98–$11.45$6.00--
$135.00Jan 15$6.20$8.60$7.40$6.00 07/15$2.25–$12.30$6.20--
$135.00Mar 19$8.40$10.30$9.35$9.27 07/17$3.35–$14.10$9.274
$135.00Jun 17$10.00$14.10$12.05$11.84 07/13$4.80–$16.25$11.84--
$110.00Aug 21$15.40$18.40$16.90$16.10 07/17$4.40–$24.70$16.10205
$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$21.29 07/16$8.95–$27.90$20.95--
$110.00Jun 17$22.00$26.50$24.25$22.00 07/14$12.70–$30.50$22.00--
$140.00Aug 21$1.25$2.20$1.73$1.90 07/17$0.45–$5.10$1.732.1K
$140.00Nov 20$5.00$6.50$5.75$4.20 07/14$1.13–$8.35$5.00--
$140.00Dec 18$4.20$6.40$5.30$5.63 07/17$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--
$105.00Aug 21$20.00$22.50$21.25$22.85 07/17$6.80–$29.60$21.25--
$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--
$145.00Aug 21$0.55$2.40$1.48$0.10 07/17$0.38–$3.48$0.55--
$145.00Nov 20$3.70$5.30$4.50$3.80 07/17$1.02–$6.60$3.80--
$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$3.75 07/15$1.43–$8.15$3.75--
$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--
$100.00Aug 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$28.50 07/16$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--
$150.00Aug 21$0.40$2.15$1.27$0.89 07/16$0.18–$1.90$0.89--
$150.00Sep 18$0.65$2.20$1.43$1.45 07/16$1.35–$1.43$1.43--
$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--
$95.00Aug 21$29.30$31.80$30.55$32.56 07/13$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$37.93 07/15$23.90–$49.30$39.50--
$85.00Jan 15$40.30$42.80$41.55$38.05 07/15$24.55–$49.55$40.30--
$165.00Nov 20$0.05$1.90$0.98$1.25 07/14$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$42.48 07/15$28.20–$54.05$44.20--
$80.00Jan 15$44.60$47.40$46.00$42.55 07/15$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--
$75.00Nov 20$48.90$51.90$50.40$25.00 06/03$32.45–$58.50$48.90--
$75.00Dec 18$48.90$51.90$50.40$25.15 06/02$32.45–$58.95$48.90--
$75.00Jan 15$49.30$52.00$50.65$25.95 06/03$32.75–$59.00$49.30--
$175.00Mar 19$0.05$3.90$1.98$1.20 07/02$1.42–$3.53$1.20--
$70.00Nov 20$53.70$56.70$55.20$38.67 06/16$36.95–$63.45$53.70--
$70.00Dec 18$53.70$56.70$55.20$23.22 05/20$37.15–$63.45$53.70--
$65.00Dec 18$58.50$62.60$60.55$64.75 07/07$41.80–$68.30$60.55--
$185.00Dec 18$0.05$3.00$1.53$1.40 06/30$0.48–$1.78$1.40--
$185.00Jan 15$0.05$3.60$1.83$1.45 06/30$0.53–$2.13$1.45--
$185.00Mar 19$0.05$2.60$1.33$1.10 07/17$1.33–$1.88$1.10--
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.60$6.30$5.95$6.00 07/17$4.03–$19.55$5.95562
$125.00Nov 20$10.50$11.60$11.05$10.00 07/16$6.35–$21.45$10.50--
$125.00Jan 15$10.10$12.40$11.25$10.29 07/10$8.75–$22.55$10.29--
$120.00Aug 21$3.50$4.10$3.80$3.90 07/17$2.50–$14.85$3.80151
$120.00Nov 20$7.30$9.20$8.25$8.70 07/14$4.75–$17.80$8.25--
$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--
$130.00Aug 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--
$115.00Aug 21$2.00$2.80$2.40$2.45 07/17$1.75–$11.00$2.40744
$115.00Nov 20$5.60$7.10$6.35$6.60 07/17$3.30–$14.70$6.35--
$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--
$115.00Jun 17$9.00$12.30$10.65$10.20 07/16$8.60–$19.00$10.20--
$135.00Aug 21$11.30$13.90$12.60$13.17 07/08$8.15–$29.10$12.60--
$110.00Aug 21$0.90$2.60$1.75$2.25 07/15$1.13–$7.95$1.75--
$110.00Nov 20$3.20$5.60$4.40$5.10 07/14$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--
$105.00Aug 21$0.50$1.30$0.90$1.15 07/16$0.83–$5.40$0.90--
$105.00Nov 20$2.40$4.30$3.35$3.30 07/16$1.53–$8.75$3.30--
$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--
$100.00Aug 21$0.15$1.00$0.57$0.52 07/17$0.50–$3.35$0.52--
$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$4.00 07/14$2.93–$8.60$4.00--
$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$1.50 07/13$0.78–$4.90$1.50--
$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--
$90.00Aug 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--
$85.00Aug 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$1.18 07/14$0.65–$2.45$1.18--
$85.00Dec 18$0.60$3.40$2.00$1.00 07/13$1.18–$2.95$1.00--
$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$2.10 07/17$1.65–$4.33$2.10--
$85.00Jun 17$0.65$4.90$2.78$5.61 06/22$2.42–$5.75$2.78--
$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$1.00 07/17$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–$1.53$0.62--
$75.00Dec 18$0.00$2.80$1.40$2.78 05/26$0.48–$1.70$1.40--
$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–$1.50$1.00--
$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–$1.40$0.45--
$65.00Jan 15$0.00$1.80$0.90$1.60 05/26$0.33–$1.45$0.90--
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$1.98$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 3,826
Total Puts 407
Put/Call Ratio 0.11
Net Difference 3,419

Prior's Put/Call Breakdown

Total Calls 338
Total Puts 8,952
Put/Call Ratio 26.49
Net Difference -8,614

Prior 7-Day Put/Call Summary

Total Calls 2,837
Total Puts 10,817
Average Put/Call Ratio 2.87
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