Tour v381
GPC
GENUINE PARTS CO
$119.12 -2.68%
$119.51 (+0.33%)🌙
as of 07/21 06:00 PM
(7/21 14:09) ◀
|
Tuesday, July 21, 2026 (6:00pm)
January 2026
|
▶ (7/22 19:31)
◀ 7/21 18:00 ▶

Option Volume

Detail
ℹ
Current (07/21) 3,041
Calls: 2,910 (96%)
Puts: 131 (4%)
Prior (07/20) 5,527
Calls: 4,850 (88%)
Puts: 677 (12%)
Current vs Prior -44.98%
Calls: -40.00% (Calls)
Puts: -80.65% (Puts)
Prior 7-Day Total 10,690
Calls: 9,651 (90%)
Puts: 1,039 (10%)
Prior 7-Day Average 1,527
Calls: 1,378 (90%)
Puts: 148 (10%)
Current vs Prior 7-Day Avg +99.13%
Calls: +111.07%
Puts: -11.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.33M
Calls: $1.29M (97%)
Puts: $34.3K (3%)
Prior (07/20) $1.81M
Calls: $1.51M (83%)
Puts: $305.5K (17%)
Current vs Prior -26.64%
Calls: -14.03%
Puts: -88.79%
Prior 7-Day Total $4.37M
Calls: $3.93M (90%)
Puts: $440.0K (10%)
Prior 7-Day Average $625.0K
Calls: $562.1K (90%)
Puts: $62.9K (10%)
Current vs Prior 7-Day Avg +112.58%
Calls: +130.26%
Puts: -45.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.04
Prior (07/20) 0.14
Current vs Prior -67.75%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg -79.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 26,187
Calls: 18,835 (72%)
Puts: 7,352 (28%)
Prior (07/20) 22,361
Calls: 15,488 (69%)
Puts: 6,873 (31%)
Current vs Prior +17.11%
Prior 7-Day Total 63,381
Calls: 49,855 (79%)
Puts: 13,526 (21%)
Prior 7-Day Average 9,054
Calls: 7,122 (79%)
Puts: 1,932 (21%)
Current vs Prior 7-Day Avg +189.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.75% | 13.35%
Prior 12.58% | 15.24%
Current vs Prior -14.59% | -12.40%
Prior 7-Day Avg 7.72% | 12.79%
Current vs 7-Day Avg +39.23% | +4.35%
Prior 7-Day Eod 12.58% | 15.24%
Current vs 7-Day Eod -14.59% | -12.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.94% | 28.34%
Calls: 39.34% | 30.46%
Puts: 10.53% | 26.21%
Prior 8.52% | 13.32%
Calls: 11.32% | 20.93%
Puts: 5.71% | 5.71%
Current vs Prior +192.72% | +112.76%
Prior 7-Day Avg 18.52% | 13.60%
Calls: 16.70% | 20.57%
Puts: 20.34% | 6.63%
Current vs 7-Day Avg +34.64% | +108.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($1.29M) vs puts ($34.3K). Dollar volume significantly above 7-day average (113% higher). Below-average activity with volume down 45% vs prior. Volume explosion - 99% above 7-day average (3,041 vs avg 1,527).

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. 8 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2123.6026.40$25.0011.2%--0.9769
$100.00Aug 2118.8021.50$20.1513.4%20.94104
$105.00Aug 2114.2016.90$15.5517.4%40.90119
$110.00Aug 219.9012.80$11.3525.6%240.82210
$115.00Aug 216.109.60$7.8544.6%1500.68624
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2110.0013.40$11.7029.1%--0.791.2K
$125.00Aug 216.909.70$8.3033.7%90.65626

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 2.7K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.206.00$5.1035.3%1.2K0.52432
$125.00Aug 212.253.40$2.8340.6%1.2K0.362.5K
$115.00Aug 216.109.60$7.8544.6%1500.68624
$140.00Aug 210.102.00$1.05181.0%270.142.2K
$110.00Aug 219.9012.80$11.3525.6%240.82210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.000.50$0.25200.0%130.04247
$110.00Aug 210.701.90$1.3092.3%120.19102
$90.00Aug 210.100.25$0.1883.3%110.03390
$115.00Aug 211.703.70$2.7074.1%90.33931
$125.00Aug 216.909.70$8.3033.7%90.65626

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. 11 found (best R:R 28.41, avg 10.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$140.00Aug 21$0.17$4.83$0.1728.41$135.17
$130.00$135.00Aug 21$0.33$4.67$0.3314.15$130.33
$145.00$150.00Aug 21$0.37$4.63$0.3712.51$145.37
$125.00$130.00Aug 21$1.28$3.72$1.282.91$126.28
$120.00$125.00Aug 21$2.27$2.73$2.271.20$122.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.20$4.80$0.2024.00$104.80
$100.00$95.00Aug 21$0.25$4.75$0.2519.00$99.75
$110.00$105.00Aug 21$0.60$4.40$0.607.33$109.40
$115.00$110.00Aug 21$1.40$3.60$1.402.57$113.60
$120.00$115.00Aug 21$2.25$2.75$2.251.22$117.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 32.33, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$4.85$4.85$0.1532.33$99.85
$100.00$105.00Aug 21$4.60$4.60$0.4011.50$104.60
$105.00$110.00Aug 21$4.20$4.20$0.805.25$109.20
$110.00$115.00Aug 21$3.50$3.50$1.502.33$113.50
$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$3.40$3.40$1.602.12$126.60
$125.00$120.00Aug 21$3.35$3.35$1.652.03$121.65
$120.00$115.00Aug 21$2.25$2.25$2.750.82$117.75
$115.00$110.00Aug 21$1.40$1.40$3.600.39$113.60
$110.00$105.00Aug 21$0.60$0.60$4.400.14$109.40

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 8.44% of stock, avg 12.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$5.10$4.95$10.05$109.95$130.058.44%
$115.00Aug 21$7.85$2.70$10.55$104.45$125.558.86%
$125.00Aug 21$2.83$8.30$11.13$113.87$136.139.34%
$110.00Aug 21$11.35$1.30$12.65$97.35$122.6510.62%
$130.00Aug 21$1.55$11.70$13.25$116.75$143.2511.12%
$105.00Aug 21$15.55$0.70$16.25$88.75$121.2513.64%
$100.00Aug 21$20.15$0.50$20.65$79.35$120.6517.34%
$95.00Aug 21$25.00$0.25$25.25$69.75$120.2521.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.30% of stock, avg 3.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$100.00Aug 21$1.05$0.50$1.55$98.45$141.55
$145.00$100.00Aug 21$1.17$0.50$1.67$98.33$146.67
$135.00$100.00Aug 21$1.22$0.50$1.72$98.28$136.72
$140.00$105.00Aug 21$1.05$0.70$1.75$103.25$141.75
$145.00$105.00Aug 21$1.17$0.70$1.87$103.13$146.87
$135.00$105.00Aug 21$1.22$0.70$1.92$103.08$136.92
$130.00$100.00Aug 21$1.55$0.50$2.05$97.95$132.05
$130.00$105.00Aug 21$1.55$0.70$2.25$102.75$132.25
$140.00$110.00Aug 21$1.05$1.30$2.35$107.65$142.35
$145.00$110.00Aug 21$1.17$1.30$2.47$107.53$147.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 8.09, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.45$0.558.09$95.55$109.45
125/130145/150Aug 21$3.77$1.233.07$126.23$148.77
95/100110/115Aug 21$3.75$1.253.00$96.25$113.75
120/125145/150Aug 21$3.72$1.282.91$121.28$148.72
100/105110/115Aug 21$3.70$1.302.85$101.30$113.70
120/125130/135Aug 21$3.68$1.322.79$121.32$133.68
110/115120/125Aug 21$3.67$1.332.76$111.33$123.67
125/130135/140Aug 21$3.57$1.432.50$126.43$138.57
115/120125/130Aug 21$3.53$1.472.40$116.47$128.53
120/125135/140Aug 21$3.52$1.482.38$121.48$138.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 30.25, cheapest $0.16)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.16$4.8430.25
$95.00$100.00$105.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Aug 21$0.29$4.7116.24
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$115.00$120.00$125.00Aug 21$0.48$4.529.42
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.18$4.8226.78
$100.00$105.00$110.00Aug 21$0.40$4.6011.50
$85.00$90.00$95.00Aug 21$0.57$4.437.77
$105.00$110.00$115.00Aug 21$0.80$4.205.25
$110.00$115.00$120.00Aug 21$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.27$4.73
$145.00$150.001:2Aug 21-$0.43$4.57
$120.00$125.001:2Aug 21-$0.56$4.44
$135.00$140.001:2Aug 21-$0.88$4.12
$130.00$135.001:2Aug 21-$0.89$4.11
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21$0.00$5.00
$110.00$105.001:2Aug 21-$0.10$4.90
$95.00$90.001:2Aug 21-$0.11$4.89
$105.00$100.001:2Aug 21-$0.30$4.70
$120.00$115.001:2Aug 21-$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.53%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.200.520.7%3.53%4.26%1.2K432
$125.00Aug 21$2.250.364.9%1.89%6.83%1.2K2.5K
$130.00Aug 21$1.000.239.1%0.84%9.97%102.6K
$135.00Aug 21$0.150.1713.3%0.13%13.46%62.2K
$140.00Aug 21$0.100.1417.5%0.08%17.61%272.2K

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. 189 contracts (avg 996 vol/day, 162 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 $80.00 01-15 call last traded $42.55 on 07/15 (now $39.40/$42.00) — try a limit near $40.70. Also watch the $85.00 01-15 call last traded $38.05 on 07/15 (now $34.90/$37.50) — try a limit near $36.20; the $75.00 01-15 call last traded $25.95 on 06/03 (now $43.90/$47.20) — try a limit near $43.90. Most tradeable put: the $145.00 12-18 put last traded $45.50 on 06/11 (now $26.20/$29.60) — try a limit near $27.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$4.20$6.00$5.10$9.70 07/17$1.85–$16.90$5.10432
$120.00Nov 20$8.10$10.90$9.50$13.20 07/17$4.30–$19.70$9.5030
$120.00Dec 18$9.40$12.10$10.75$8.77 06/29$4.90–$19.80$9.4061
$120.00Jan 15$9.40$11.90$10.65$20.50 07/02$5.75–$21.15$10.6576
$120.00Feb 19$10.70$14.00$12.35$11.77 07/02$6.40–$21.95$11.778
$120.00Mar 19$11.40$14.70$13.05$12.44 07/01$7.05–$22.60$12.441
$120.00Jun 17$13.00$17.10$15.05$18.72 07/17$8.80–$24.00$15.054
$120.00Sep 18$5.60$6.40$6.00--$6.00–$6.00—$5.6019
$115.00Aug 21$6.10$9.60$7.85$12.57 07/17$3.10–$20.80$7.85624
$115.00Nov 20$10.80$14.10$12.45$13.90 07/15$6.10–$23.25$12.4552
$115.00Dec 18$11.70$14.20$12.95$11.40 06/30$6.60–$23.75$11.7016
$115.00Jan 15$12.60$14.40$13.50$24.00 07/02$7.45–$24.50$13.50273
$115.00Mar 19$14.00$16.40$15.20$20.13 07/09$8.70–$25.50$15.2068
$115.00Jun 17$15.50$19.10$17.30$15.12 06/29$10.60–$26.55$15.5040
$125.00Aug 21$2.25$3.40$2.83$6.16 07/17$0.85–$13.05$2.832.5K
$125.00Nov 20$6.30$8.60$7.45$11.60 07/16$3.23–$15.80$7.45162
$125.00Dec 18$6.70$9.50$8.10$11.00 07/17$3.65–$16.70$8.106
$125.00Jan 15$7.30$9.70$8.50$6.50 06/25$4.30–$17.90$7.3017
$125.00Jun 17$11.00$15.10$13.05$17.00 07/16$7.15–$21.75$13.0527
$125.00Sep 18$3.30$4.70$4.00--$4.00–$4.00—$3.3051
$110.00Aug 21$9.90$12.80$11.35$16.10 07/17$4.80–$24.70$11.35210
$110.00Nov 20$14.00$17.40$15.70$21.53 07/06$7.95–$26.80$15.7082
$110.00Dec 18$14.50$17.90$16.20$21.45 07/06$8.60–$27.75$16.2028
$110.00Jan 15$15.10$17.80$16.45$21.29 07/16$9.05–$27.90$16.4534
$110.00Jun 17$18.50$21.80$20.15$22.00 07/14$12.70–$30.50$20.155
$130.00Aug 21$1.00$2.10$1.55$3.90 07/17$0.60–$9.70$1.552.6K
$130.00Nov 20$4.30$6.90$5.60$7.85 07/16$2.48–$12.80$5.6099
$130.00Dec 18$4.70$7.60$6.15$7.00 07/15$2.70–$13.95$6.15130
$130.00Jan 15$5.20$7.80$6.50$10.00 07/16$3.18–$14.65$6.5019
$130.00Feb 19$6.50$10.30$8.40$6.65 06/26$3.78–$15.90$6.652
$130.00Mar 19$7.00$9.70$8.35$7.15 06/29$4.40–$16.60$7.151
$130.00Jun 17$9.10$12.60$10.85$13.90 07/16$6.05–$18.75$10.8516
$130.00Sep 18$2.20$3.20$2.70--$2.70–$2.70—$2.205
$105.00Aug 21$14.20$16.90$15.55$22.85 07/17$7.30–$29.60$15.55119
$105.00Nov 20$17.20$20.80$19.00$26.18 07/06$10.60–$30.50$19.0057
$105.00Dec 18$17.80$21.30$19.55$30.40 07/02$10.85–$31.60$19.5515
$105.00Jan 15$18.50$21.90$20.20$25.65 07/06$11.50–$31.95$20.20100
$105.00Mar 19$20.00$23.70$21.85$22.00 07/02$13.40–$33.30$21.852
$105.00Jun 17$21.50$24.50$23.00$15.50 06/17$14.95–$34.25$21.501
$135.00Aug 21$0.15$2.30$1.22$2.60 07/17$0.63–$6.75$1.222.2K
$135.00Nov 20$2.35$5.60$3.97$7.10 07/17$1.78–$10.35$3.97518
$135.00Dec 18$3.00$5.70$4.35$6.00 07/16$2.05–$11.45$4.3534
$135.00Jan 15$3.60$6.30$4.95$6.00 07/15$2.55–$12.30$4.9540
$135.00Mar 19$5.30$8.60$6.95$9.27 07/17$3.47–$14.10$6.956
$135.00Jun 17$7.40$10.10$8.75$11.84 07/13$4.80–$16.25$8.752
$135.00Sep 18$0.20$2.30$1.25--$1.25–$1.25—$0.201
$100.00Aug 21$18.80$21.50$20.15$14.00 06/25$10.25–$34.40$18.80104
$100.00Nov 20$21.20$24.50$22.85$28.50 07/16$13.30–$34.90$22.8525
$100.00Dec 18$21.60$24.90$23.25$9.78 06/05$13.70–$35.55$21.601
$100.00Jan 15$22.20$24.70$23.45$14.22 06/22$14.40–$35.80$22.2058
$100.00Jun 17$24.50$27.80$26.15$18.38 06/16$17.75–$37.75$24.503
$140.00Aug 21$0.10$2.00$1.05$1.90 07/17$0.45–$5.10$1.052.2K
$140.00Nov 20$1.45$4.50$2.98$4.20 07/14$1.25–$8.35$2.9833
$140.00Dec 18$1.75$4.30$3.03$5.63 07/17$1.48–$9.30$3.0346
$140.00Jan 15$2.30$5.90$4.10$5.80 07/09$1.83–$9.95$4.1034
$140.00Feb 19$3.30$7.10$5.20$10.10 07/07$2.30–$11.30$5.202
$140.00Mar 19$3.80$6.50$5.15$9.50 07/07$2.50–$12.10$5.1511
$140.00Jun 17$5.80$9.30$7.55$4.00 06/22$4.05–$14.00$5.801
$95.00Aug 21$23.60$26.40$25.00$32.56 07/13$14.10–$39.20$25.0069
$95.00Nov 20$25.20$28.50$26.85$33.60 07/06$16.60–$39.40$26.8510
$95.00Dec 18$25.60$28.60$27.10$12.27 06/05$17.05–$39.85$25.605
$95.00Jan 15$26.20$28.90$27.55$16.72 06/15$17.55–$40.25$26.2021
$95.00Jun 17$28.00$32.10$30.05$15.00 06/03$20.55–$41.75$28.002
$145.00Aug 21$0.05$2.30$1.17$0.10 07/17$0.38–$3.48$0.1062
$145.00Nov 20$0.50$3.50$2.00$3.80 07/17$1.02–$6.60$2.0048
$145.00Dec 18$1.85$3.60$2.73$6.10 07/07$1.08–$7.40$2.7370
$145.00Jan 15$2.40$3.80$3.10$3.75 07/15$1.43–$8.15$3.1017
$145.00Feb 19$2.15$6.00$4.08$6.10 07/06$1.78–$9.45$4.0810
$145.00Mar 19$2.70$6.50$4.60$1.65 06/15$2.00–$10.25$2.702
$145.00Jun 17$4.40$8.50$6.45$4.00 06/24$3.30–$12.00$4.408
$90.00Aug 21$28.50$31.70$30.10$11.96 06/03$18.40–$44.15$28.504
$90.00Dec 18$29.90$32.80$31.35$37.00 07/08$20.65–$44.45$31.353
$90.00Jan 15$30.50$33.00$31.75$30.00 06/30$21.00–$44.75$30.507
$90.00Jun 17$32.00$36.00$34.00$22.75 06/15$23.75–$45.75$32.001
$150.00Aug 21$0.00$1.60$0.80$0.89 07/16$0.18–$1.90$0.803.9K
$150.00Sep 18$0.05$2.40$1.22$1.45 07/16$1.22–$1.50$1.221
$150.00Nov 20$0.85$4.00$2.42$2.50 07/09$0.95–$5.15$2.4211
$150.00Dec 18$1.40$3.10$2.25$1.79 06/30$0.85–$6.00$1.795
$150.00Jan 15$1.85$3.20$2.53$5.10 07/07$1.00–$6.65$2.53729
$150.00Feb 19$1.25$4.90$3.08$4.90 07/10$1.43–$7.95$3.0814
$85.00Dec 18$34.40$37.30$35.85$37.93 07/15$24.65–$49.30$35.851
$85.00Jan 15$34.90$37.50$36.20$38.05 07/15$25.05–$49.55$36.201
$155.00Aug 21$0.00$2.20$1.10$0.53 07/10$0.38–$1.73$0.5313
$155.00Dec 18$0.05$2.70$1.38$1.39 06/30$0.98–$4.80$1.384
$155.00Mar 19$0.90$4.40$2.65$1.50 06/18$1.60–$6.95$1.505
$155.00Jan 15$0.05$2.70$1.38--$1.38–$2.85$0.052
$80.00Dec 18$38.80$42.30$40.55$42.48 07/15$28.85–$54.05$40.55--
$80.00Jan 15$39.40$42.00$40.70$42.55 07/15$29.40–$54.00$40.70107
$80.00Jun 17$40.00$44.00$42.00$39.05 06/26$30.75–$54.75$40.006
$160.00Nov 20$0.05$2.90$1.48$0.70 06/26$0.75–$3.13$0.701
$160.00Dec 18$0.05$2.70$1.38$2.10 07/10$0.90–$3.90$1.3815
$160.00Aug 21$0.00$2.20$1.10--$1.10–$1.23--31
$75.00Nov 20$43.70$47.00$45.35$25.00 06/03$33.25–$58.50$43.701
$75.00Dec 18$43.60$47.00$45.30$25.15 06/02$33.30–$58.95$43.602
$75.00Jan 15$43.90$47.20$45.55$25.95 06/03$33.50–$59.00$43.907
$165.00Nov 20$0.05$1.90$0.98$1.25 07/14$0.80–$2.50$0.9811
$165.00Dec 18$0.05$2.40$1.22$2.15 07/07$0.85–$3.15$1.2289
$165.00Aug 21$0.00$0.25$0.13--$0.13–$1.15--3
$70.00Nov 20$48.50$51.70$50.10$38.67 06/16$37.90–$63.45$48.50--
$70.00Dec 18$48.00$51.80$49.90$23.22 05/20$38.00–$63.45$48.002
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.00$6.90$4.95$3.90 07/17$2.50–$14.30$3.90198
$120.00Nov 20$8.20$11.90$10.05$8.70 07/14$4.75–$17.30$8.7087
$120.00Dec 18$8.90$12.40$10.65$18.20 06/16$6.25–$18.05$10.655
$120.00Jan 15$9.50$12.50$11.00$8.41 07/10$6.95–$18.50$9.508
$120.00Jun 17$12.80$16.60$14.70$20.50 06/16$10.05–$21.25$14.701
$120.00Sep 18$5.00$8.30$6.65--$6.65–$6.65—$5.005
$115.00Aug 21$1.70$3.70$2.70$2.45 07/17$1.75–$10.65$2.45931
$115.00Nov 20$5.80$8.90$7.35$6.60 07/17$3.30–$13.80$6.6026
$115.00Dec 18$6.90$9.80$8.35$5.60 07/06$5.20–$14.45$6.908
$115.00Jan 15$7.40$9.70$8.55$10.61 06/29$5.60–$15.20$8.5550
$115.00Mar 19$10.00$12.60$11.30$22.50 06/08$6.90–$16.40$11.3010
$115.00Jun 17$11.40$14.20$12.80$10.20 07/16$8.60–$18.25$11.401
$115.00Sep 18$2.85$5.80$4.33--$4.33–$4.33—$2.85161
$125.00Aug 21$6.90$9.70$8.30$6.00 07/17$4.03–$18.70$6.90626
$125.00Nov 20$10.90$14.50$12.70$10.00 07/16$6.35–$21.05$10.9014
$125.00Jan 15$12.30$15.10$13.70$10.29 07/10$8.75–$22.10$12.306
$125.00Dec 18$11.50$15.30$13.40--$12.30–$13.40$11.508
$125.00Sep 18$8.80$11.60$10.20--$10.20–$10.20—$8.8016
$110.00Aug 21$0.70$1.90$1.30$2.25 07/15$1.13–$7.60$1.30102
$110.00Nov 20$3.80$7.30$5.55$5.10 07/14$1.98–$10.80$5.1033
$110.00Dec 18$5.80$7.90$6.85$14.75 06/12$3.80–$11.40$6.855
$110.00Jan 15$5.40$8.10$6.75$19.50 05/26$4.40–$12.00$6.7510
$110.00Jun 17$9.40$12.00$10.70$20.95 06/02$6.85–$15.50$10.701
$110.00Sep 18$2.10$4.50$3.30--$3.30–$3.30—$2.102
$110.00Mar 19$8.00$10.60$9.30--$9.30–$9.30—$8.001
$130.00Aug 21$10.00$13.40$11.70$7.99 07/10$6.15–$23.35$10.001.2K
$130.00Nov 20$13.90$17.70$15.80$8.70 07/02$8.55–$24.95$13.9040
$130.00Dec 18$15.80$18.40$17.10$11.42 07/06$10.00–$25.65$15.801
$130.00Jan 15$15.70$17.90$16.80$12.85 07/10$10.85–$26.00$15.702
$105.00Aug 21$0.40$1.00$0.70$1.15 07/16$0.70–$5.05$0.701.9K
$105.00Nov 20$2.15$6.00$4.08$3.30 07/16$1.53–$8.30$3.3027
$105.00Dec 18$3.50$5.90$4.70$14.72 06/05$2.85–$9.15$4.702
$105.00Jan 15$3.80$6.10$4.95$14.00 06/10$3.38–$9.55$4.9533
$105.00Sep 18$0.05$3.20$1.63--$1.63–$1.63—$0.051
$135.00Aug 21$15.00$17.50$16.25$13.17 07/08$8.15–$28.10$15.009
$135.00Jan 15$18.90$22.20$20.55--$18.90–$20.55$18.901
$100.00Aug 21$0.00$1.00$0.50$0.52 07/17$0.50–$3.28$0.50205
$100.00Dec 18$1.90$4.90$3.40$2.86 07/08$2.05–$6.65$2.865
$100.00Jan 15$3.00$4.80$3.90$2.50 07/07$2.45–$7.55$3.0067
$100.00Feb 19$3.00$6.90$4.95$4.00 07/14$2.93–$7.95$4.005
$100.00Nov 20$1.80$4.60$3.20--$2.60–$3.20$1.806
$100.00Jun 17$5.50$8.60$7.05--$6.15–$7.05$5.502
$100.00Sep 18$0.25$2.65$1.45--$1.45–$1.45—$0.251
$95.00Aug 21$0.00$0.50$0.25$0.60 07/10$0.25–$2.03$0.25247
$95.00Nov 20$1.10$3.30$2.20$1.50 07/13$0.78–$4.70$1.5041
$95.00Jan 15$1.75$3.70$2.73$2.20 07/06$1.80–$5.65$2.2024
$95.00Jun 17$3.90$7.20$5.55$3.84 07/06$3.43–$8.65$3.90126
$95.00Dec 18$1.80$3.40$2.60--$2.58–$2.60$1.803
$145.00Nov 20$25.80$29.30$27.55$47.57 06/08$17.60–$38.65$27.55--
$145.00Dec 18$26.20$29.60$27.90$45.50 06/11$18.65–$38.90$27.9019
$145.00Jan 15$26.40$29.90$28.15$48.00 06/08$18.90–$39.20$28.151
$90.00Aug 21$0.10$0.25$0.18$0.25 07/07$0.18–$1.28$0.18390
$90.00Nov 20$0.05$3.50$1.78$1.55 07/01$0.70–$3.35$1.5518
$90.00Dec 18$0.60$3.40$2.00$1.00 07/06$1.53–$3.50$1.0019
$90.00Jan 15$1.45$3.40$2.42$2.08 06/29$1.78–$4.30$2.08224
$85.00Aug 21$0.00$1.35$0.68$0.38 07/10$0.38–$0.85$0.38132
$85.00Nov 20$0.05$3.30$1.67$1.18 07/14$0.65–$2.25$1.1811
$85.00Dec 18$0.05$3.30$1.67$1.00 07/13$1.18–$2.78$1.0014
$85.00Jan 15$0.90$3.30$2.10$1.37 07/10$1.15–$3.13$1.3737
$85.00Mar 19$1.30$4.40$2.85$2.10 07/17$1.65–$4.05$2.102
$85.00Jun 17$1.60$5.30$3.45$5.61 06/22$2.42–$5.45$3.451
$80.00Dec 18$0.05$3.30$1.67$1.10 07/02$1.05–$1.93$1.1010
$80.00Jan 15$0.25$1.75$1.00$1.00 07/17$1.00–$2.20$1.0032
$80.00Mar 19$0.05$4.10$2.07$1.75 06/30$1.28–$3.03$1.751
$80.00Aug 21$0.00$0.10$0.05--$0.05–$1.10--21
$80.00Nov 20$0.30$1.00$0.65--$0.65–$1.58$0.306
$75.00Aug 21$0.00$2.25$1.13$0.20 06/26$0.38–$1.13$0.2024
$75.00Nov 20$0.00$2.75$1.38$0.62 06/29$0.38–$1.53$0.6220
$75.00Dec 18$0.00$2.95$1.48$2.78 05/26$0.48–$1.70$1.4810
$75.00Jan 15$0.05$3.00$1.53--$0.90–$1.53$0.0513
$70.00Nov 20$0.00$2.25$1.13$1.65 05/21$0.28–$1.40$1.135
$70.00Dec 18$0.00$2.75$1.38$1.00 06/24$0.38–$1.50$1.002
$70.00Mar 19$0.05$3.40$1.73$0.95 06/30$0.63–$2.10$0.952
$70.00Jun 17$0.05$4.20$2.13$2.67 06/22$1.38–$2.40$2.135
$70.00Aug 21$0.00$2.20$1.10--$1.08–$1.10--26
$70.00Jan 15$0.00$3.20$1.60--$0.78–$1.60--5
$65.00Nov 20$0.05$1.00$0.53$0.85 06/10$0.28–$1.48$0.538
$65.00Dec 18$0.00$2.25$1.13$0.45 06/29$0.28–$1.40$0.454
$65.00Jan 15$0.00$1.80$0.90$1.60 05/26$0.33–$1.45$0.909
$65.00Jun 17$0.05$3.80$1.92$2.00 06/12$1.00–$1.98$1.922
$65.00Aug 21$0.00$2.20$1.10--$1.08–$1.10--1
$60.00Nov 20$0.00$2.20$1.10$0.60 06/02$0.15–$1.23$0.6010
$60.00Dec 18$0.00$2.20$1.10--$1.10–$1.20--3
$60.00Jan 15$0.00$2.40$1.20--$1.20–$1.25--1
$55.00Dec 18$0.00$2.15$1.08$0.45 06/23$0.18–$1.27$0.451
$55.00Mar 19$0.00$2.40$1.20$0.80 06/23$0.28–$1.38$0.801
$50.00Dec 18$0.00$0.40$0.20$0.35 06/23$0.20–$1.23$0.201
$50.00Jan 15$0.00$1.80$0.90$0.45 06/12$0.48–$0.90$0.451
$50.00Mar 19$0.00$2.30$1.15$0.70 06/23$0.23–$1.20$0.701

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 2,910
Total Puts 131
Put/Call Ratio 0.04
Net Difference 2,779

Prior's Put/Call Breakdown

Total Calls 4,850
Total Puts 677
Put/Call Ratio 0.14
Net Difference 4,173

Prior 7-Day Put/Call Summary

Total Calls 9,651
Total Puts 1,039
Average Put/Call Ratio 0.22
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