Tour v372
GPC
GENUINE PARTS CO
$114.32 -6.60%
(7/21 09:45) ◀
|
Tuesday, July 21, 2026 (9:50am)
January 2026
|
▶ (7/21 09:55)
◀ 7/21 09:50 ▶

Option Volume

Detail
ℹ
Current (07/21 9:50am) 122
Calls: 78 (64%)
Puts: 44 (36%)
Prior --
Calls: 2,499 (57%)
Puts: 1,865 (43%)
Current vs Prior +0.00%
Calls: -96.88% (Calls)
Puts: -97.64% (Puts)
Prior 7-Day Total 18,055
Calls: 6,764 (37%)
Puts: 11,291 (63%)
Prior 7-Day Average 3,009
Calls: 966 (37%)
Puts: 1,613 (63%)
Current vs Prior 7-Day Avg -95.95%
Calls: -91.93%
Puts: -97.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 9:50am) $57.3K
Calls: $37.8K (66%)
Puts: $19.5K (34%)
Prior --
Calls: $611.1K (63%)
Puts: $362.6K (37%)
Current vs Prior +0.00%
Calls: -93.81%
Puts: -94.62%
Prior 7-Day Total $4.74M
Calls: $1.90M (40%)
Puts: $2.84M (60%)
Prior 7-Day Average $789.7K
Calls: $271.8K (40%)
Puts: $405.1K (60%)
Current vs Prior 7-Day Avg -92.74%
Calls: -86.09%
Puts: -95.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 9:50am) 0.56
Prior 1.00
Current vs Prior -43.59%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -57.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 9:50am) 26,187
Calls: 18,835 (72%)
Puts: 7,352 (28%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 143,951
Calls: 88,717 (62%)
Puts: 55,234 (38%)
Prior 7-Day Average 23,991
Calls: 14,786 (62%)
Puts: 9,205 (38%)
Current vs Prior 7-Day Avg +9.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.67% | 14.00%
Prior 12.15% | 14.10%
Current vs Prior -12.16% | -0.73%
Prior 7-Day Avg 10.74% | 13.20%
Current vs 7-Day Avg -0.66% | +6.01%
Prior 7-Day Eod 12.15% | 14.10%
Current vs 7-Day Eod -12.16% | -0.73%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 36.17% | 37.59%
Calls: 35.46% | 36.26%
Puts: 36.89% | 38.93%
Prior 8.52% | 13.32%
Calls: 11.32% | 20.93%
Puts: 5.71% | 5.71%
Current vs Prior +324.53% | +182.21%
Prior 7-Day Avg 15.94% | 12.28%
Calls: 14.52% | 16.48%
Puts: 17.37% | 8.08%
Current vs 7-Day Avg +126.87% | +206.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($37.8K). Bullish P/C ratio of 0.56. P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (18,835 calls vs 7,352 puts) suggests bullish 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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHBULLISHBULLISH

📈 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 0.76, highest 0.96)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2118.5021.10$19.8013.1%--0.9669
$100.00Aug 2113.8017.00$15.4020.8%20.86104
$105.00Aug 219.5012.10$10.8024.1%30.78119
$110.00Aug 215.808.30$7.0535.5%150.65210
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2114.9017.80$16.3517.7%--0.821.2K
$125.00Aug 2110.2013.30$11.7526.4%80.78626
$120.00Aug 217.209.60$8.4028.6%40.69198
$115.00Aug 214.206.10$5.1536.9%50.52931

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 94, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 210.952.00$1.4870.9%280.212.5K
$110.00Aug 215.808.30$7.0535.5%150.65210
$140.00Aug 210.100.90$0.50160.0%130.072.2K
$105.00Aug 219.5012.10$10.8024.1%30.78119
$135.00Aug 210.051.45$0.75186.7%30.112.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2110.2013.30$11.7526.4%80.78626
$110.00Aug 212.303.40$2.8538.6%50.35102
$115.00Aug 214.206.10$5.1536.9%50.52931
$120.00Aug 217.209.60$8.4028.6%40.69198
$105.00Aug 210.952.75$1.8597.3%30.231.9K

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 32.33, avg 7.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.15$4.85$0.1532.33$125.15
$135.00$140.00Aug 21$0.25$4.75$0.2519.00$135.25
$130.00$135.00Aug 21$0.58$4.42$0.587.62$130.58
$120.00$125.00Aug 21$0.69$4.31$0.696.25$120.69
$115.00$120.00Aug 21$1.96$3.04$1.961.55$116.96
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$0.55$4.45$0.558.09$104.45
$100.00$95.00Aug 21$0.90$4.10$0.904.56$99.10
$110.00$105.00Aug 21$1.00$4.00$1.004.00$109.00
$115.00$110.00Aug 21$2.30$2.70$2.301.17$112.70
$120.00$115.00Aug 21$3.25$1.75$3.250.54$116.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$4.60$4.60$0.4011.50$104.60
$95.00$100.00Aug 21$4.40$4.40$0.607.33$99.40
$105.00$110.00Aug 21$3.75$3.75$1.253.00$108.75
$110.00$115.00Aug 21$2.92$2.92$2.081.40$112.92
$115.00$120.00Aug 21$1.96$1.96$3.040.64$116.96
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.60$4.60$0.4011.50$125.40
$125.00$120.00Aug 21$3.35$3.35$1.652.03$121.65
$120.00$115.00Aug 21$3.25$3.25$1.751.86$116.75
$115.00$110.00Aug 21$2.30$2.30$2.700.85$112.70
$110.00$105.00Aug 21$1.00$1.00$4.000.25$109.00

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 8.12% of stock, avg 12.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$4.13$5.15$9.28$105.72$124.288.12%
$110.00Aug 21$7.05$2.85$9.90$100.10$119.908.66%
$120.00Aug 21$2.17$8.40$10.57$109.43$130.579.25%
$105.00Aug 21$10.80$1.85$12.65$92.35$117.6511.07%
$125.00Aug 21$1.48$11.75$13.23$111.77$138.2311.57%
$100.00Aug 21$15.40$1.30$16.70$83.30$116.7014.61%
$130.00Aug 21$1.33$16.35$17.68$112.32$147.6815.47%
$95.00Aug 21$19.80$0.40$20.20$74.80$115.2017.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.62% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$85.00Aug 21$1.15$0.70$1.85$83.15$146.85
$145.00$90.00Aug 21$1.15$0.73$1.88$88.12$146.88
$130.00$85.00Aug 21$1.33$0.70$2.03$82.97$132.03
$130.00$90.00Aug 21$1.33$0.73$2.06$87.94$132.06
$125.00$85.00Aug 21$1.48$0.70$2.18$82.82$127.18
$125.00$90.00Aug 21$1.48$0.73$2.21$87.79$127.21
$145.00$100.00Aug 21$1.15$1.30$2.45$97.55$147.45
$130.00$100.00Aug 21$1.33$1.30$2.63$97.37$132.63
$125.00$100.00Aug 21$1.48$1.30$2.78$97.22$127.78
$120.00$85.00Aug 21$2.17$0.70$2.87$82.13$122.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 32.33, avg credit $2.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.85$0.1532.33$125.15$139.85
95/100105/110Aug 21$4.65$0.3513.29$95.35$109.65
120/125130/135Aug 21$3.93$1.073.67$121.07$133.93
115/120130/135Aug 21$3.83$1.173.27$116.17$133.83
95/100110/115Aug 21$3.82$1.183.24$96.18$113.82
120/125135/140Aug 21$3.60$1.402.57$121.40$138.60
115/120135/140Aug 21$3.50$1.502.33$116.50$138.50
100/105110/115Aug 21$3.47$1.532.27$101.53$113.47
115/120125/130Aug 21$3.40$1.602.12$116.60$128.40
110/115120/125Aug 21$2.99$2.011.49$112.01$122.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.33$4.6714.15
$120.00$125.00$130.00Aug 21$0.54$4.468.26
$105.00$110.00$115.00Aug 21$0.83$4.175.02
$100.00$105.00$110.00Aug 21$0.85$4.154.88
$135.00$140.00$145.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$100.00$105.00$110.00Aug 21$0.45$4.5510.11
$110.00$115.00$120.00Aug 21$0.95$4.054.26
$90.00$95.00$100.00Aug 21$1.23$3.773.07
$120.00$125.00$130.00Aug 21$1.25$3.753.00

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 $-0.17, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.17$4.83
$115.00$120.001:2Aug 21-$0.21$4.79
$135.00$140.001:2Aug 21-$0.25$4.75
$120.00$125.001:2Aug 21-$0.79$4.21
$125.00$130.001:2Aug 21-$1.18$3.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$0.55$4.45
$90.00$85.001:2Aug 21-$0.67$4.33
$105.00$100.001:2Aug 21-$0.75$4.25
$110.00$105.001:2Aug 21-$0.85$4.15
$95.00$90.001:2Aug 21-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.49%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$2.850.480.6%2.49%3.09%--624
$120.00Aug 21$0.950.315.0%0.83%5.80%2432
$125.00Aug 21$0.950.219.3%0.83%10.17%282.5K
$130.00Aug 21$0.650.1713.7%0.57%14.28%12.6K
$140.00Aug 21$0.100.0722.5%0.09%22.55%132.2K

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. 182 contracts (avg 996 vol/day, 165 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 $75.00 01-15 call last traded $25.95 on 06/03 (now $47.20/$50.00) — try a limit near $47.20. Also watch the $70.00 12-18 call last traded $23.22 on 05/20 (now $51.90/$55.00) — try a limit near $51.90; the $75.00 12-18 call last traded $25.15 on 06/02 (now $47.00/$50.20) — try a limit near $47.00. Most tradeable put: the $145.00 01-15 put last traded $48.00 on 06/08 (now $24.50/$28.00) — try a limit near $26.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$6.90$8.10$7.50$9.70 07/17$1.60–$16.90$7.50167
$120.00Nov 20$10.20$14.00$12.10$13.20 07/17$4.30–$19.70$12.1030
$120.00Dec 18$11.00$15.00$13.00$8.77 06/29$4.85–$19.80$11.0061
$120.00Jan 15$11.70$15.30$13.50$20.50 07/02$5.40–$21.15$13.5076
$120.00Feb 19$13.00$16.90$14.95$11.77 07/02$6.25–$21.95$13.008
$120.00Mar 19$13.50$16.90$15.20$12.44 07/01$6.70–$22.60$13.501
$120.00Jun 17$16.00$19.50$17.75$18.72 07/17$8.80–$24.00$17.754
$125.00Aug 21$4.60$5.60$5.10$6.16 07/17$0.85–$13.05$5.102.2K
$125.00Nov 20$7.80$11.80$9.80$11.60 07/16$3.23–$15.80$9.80162
$125.00Dec 18$9.20$12.10$10.65$11.00 07/17$3.65–$16.70$10.656
$125.00Jan 15$9.10$12.80$10.95$6.50 06/25$4.15–$17.90$9.1017
$125.00Jun 17$13.00$17.00$15.00$17.00 07/16$7.15–$21.75$15.0027
$115.00Aug 21$9.00$12.50$10.75$12.57 07/17$2.53–$20.80$10.75624
$115.00Nov 20$13.00$16.90$14.95$13.90 07/15$6.05–$23.25$13.9052
$115.00Dec 18$13.80$17.60$15.70$11.40 06/30$6.50–$23.75$13.8016
$115.00Jan 15$14.70$16.90$15.80$24.00 07/02$7.05–$24.50$15.80273
$115.00Mar 19$16.50$19.10$17.80$20.13 07/09$8.60–$25.50$17.8068
$115.00Jun 17$18.50$22.00$20.25$15.12 06/29$10.55–$26.55$18.5040
$130.00Aug 21$3.10$3.80$3.45$3.90 07/17$0.60–$9.70$3.451.8K
$130.00Nov 20$5.70$9.70$7.70$7.85 07/16$2.42–$12.80$7.7099
$130.00Dec 18$6.50$10.40$8.45$7.00 07/15$2.55–$13.95$7.00130
$130.00Jan 15$6.50$10.80$8.65$10.00 07/16$3.13–$14.65$8.6519
$130.00Feb 19$8.50$12.10$10.30$6.65 06/26$3.78–$15.90$8.502
$130.00Mar 19$8.50$12.40$10.45$7.15 06/29$4.20–$16.60$8.501
$130.00Jun 17$10.00$15.00$12.50$13.90 07/16$6.05–$18.75$12.5016
$110.00Aug 21$13.20$15.10$14.15$16.10 07/17$4.40–$24.70$14.15205
$110.00Nov 20$16.10$20.00$18.05$21.53 07/06$7.90–$26.80$18.0581
$110.00Dec 18$16.90$20.60$18.75$21.45 07/06$8.40–$27.75$18.7528
$110.00Jan 15$17.60$20.90$19.25$21.29 07/16$8.95–$27.90$19.2534
$110.00Jun 17$21.50$24.50$23.00$22.00 07/14$12.70–$30.50$22.005
$135.00Aug 21$2.00$2.45$2.23$2.60 07/17$0.63–$6.75$2.231.7K
$135.00Nov 20$4.00$7.90$5.95$7.10 07/17$1.65–$10.35$5.95518
$135.00Dec 18$4.60$8.40$6.50$6.00 07/16$1.98–$11.45$6.0034
$135.00Jan 15$5.40$7.80$6.60$6.00 07/15$2.25–$12.30$6.0040
$135.00Mar 19$7.60$10.10$8.85$9.27 07/17$3.35–$14.10$8.855
$135.00Jun 17$8.40$13.00$10.70$11.84 07/13$4.80–$16.25$10.702
$105.00Aug 21$17.90$20.50$19.20$22.85 07/17$6.80–$29.60$19.20119
$105.00Nov 20$20.30$23.50$21.90$26.18 07/06$10.60–$30.50$21.9057
$105.00Dec 18$20.60$24.50$22.55$30.40 07/02$10.85–$31.60$22.5515
$105.00Jan 15$21.30$24.40$22.85$25.65 07/06$11.50–$31.95$22.85100
$105.00Mar 19$22.80$26.20$24.50$22.00 07/02$13.10–$33.30$22.802
$105.00Jun 17$23.50$28.00$25.75$15.50 06/17$14.75–$34.25$23.501
$140.00Aug 21$0.95$2.60$1.78$1.90 07/17$0.45–$5.10$1.782.2K
$140.00Nov 20$2.40$6.50$4.45$4.20 07/14$1.13–$8.35$4.2025
$140.00Dec 18$3.40$7.00$5.20$5.63 07/17$1.48–$9.30$5.2046
$140.00Jan 15$4.70$6.30$5.50$5.80 07/09$1.70–$9.95$5.5034
$140.00Feb 19$5.10$9.00$7.05$10.10 07/07$2.28–$11.30$7.052
$140.00Mar 19$5.50$9.00$7.25$9.50 07/07$2.50–$12.10$7.2511
$140.00Jun 17$6.50$11.50$9.00$4.00 06/22$3.98–$14.00$6.501
$100.00Aug 21$21.40$25.20$23.30$14.00 06/25$9.85–$34.40$21.40104
$100.00Nov 20$24.30$27.40$25.85$28.50 07/16$13.30–$34.90$25.8525
$100.00Dec 18$24.50$28.30$26.40$9.78 06/05$13.35–$35.55$24.501
$100.00Jan 15$25.20$28.30$26.75$14.22 06/22$14.40–$35.80$25.2058
$100.00Jun 17$27.30$31.50$29.40$18.38 06/16$17.00–$37.75$27.303
$145.00Aug 21$0.70$2.05$1.38$0.10 07/17$0.38–$3.48$0.7047
$145.00Nov 20$1.30$5.40$3.35$3.80 07/17$1.02–$6.60$3.3548
$145.00Dec 18$2.05$5.20$3.63$6.10 07/07$1.08–$7.40$3.6370
$145.00Jan 15$2.95$5.10$4.03$3.75 07/15$1.43–$8.15$3.7517
$145.00Feb 19$3.60$7.50$5.55$6.10 07/06$1.78–$9.45$5.5510
$145.00Mar 19$4.00$8.00$6.00$1.65 06/15$2.00–$10.25$4.002
$145.00Jun 17$5.00$10.00$7.50$4.00 06/24$3.30–$12.00$5.008
$95.00Aug 21$26.90$29.70$28.30$32.56 07/13$13.95–$39.20$28.3069
$95.00Nov 20$28.60$31.50$30.05$33.60 07/06$16.55–$39.40$30.0510
$95.00Dec 18$28.80$32.30$30.55$12.27 06/05$16.35–$39.85$28.805
$95.00Jan 15$29.30$32.30$30.80$16.72 06/15$17.55–$40.25$29.3021
$95.00Jun 17$30.50$35.00$32.75$15.00 06/03$19.75–$41.75$30.502
$150.00Aug 21$0.15$1.15$0.65$0.89 07/16$0.18–$1.90$0.652.6K
$150.00Sep 18$0.05$2.95$1.50$1.45 07/16$1.35–$1.50$1.451
$150.00Nov 20$0.85$4.90$2.88$2.50 07/09$0.85–$5.15$2.5011
$150.00Dec 18$1.15$4.80$2.97$1.79 06/30$0.85–$6.00$1.795
$150.00Jan 15$2.75$4.10$3.43$5.10 07/07$1.00–$6.65$3.43729
$150.00Feb 19$2.50$6.30$4.40$4.90 07/10$1.43–$7.95$4.4014
$90.00Aug 21$31.70$34.70$33.20$11.96 06/03$17.90–$44.15$31.704
$90.00Dec 18$33.30$36.50$34.90$37.00 07/08$20.10–$44.45$34.903
$90.00Jan 15$33.40$37.00$35.20$30.00 06/30$20.90–$44.75$33.407
$90.00Jun 17$34.50$38.50$36.50$22.75 06/15$23.00–$45.75$34.501
$155.00Aug 21$0.05$2.50$1.27$0.53 07/10$0.38–$1.73$0.5312
$155.00Dec 18$0.45$3.10$1.78$1.39 06/30$0.98–$4.80$1.394
$155.00Mar 19$1.75$5.80$3.78$1.50 06/18$1.48–$6.95$1.755
$155.00Jan 15$1.20$4.50$2.85--$2.85–$2.85—$1.202
$85.00Dec 18$37.50$41.00$39.25$37.93 07/15$23.90–$49.30$37.931
$85.00Jan 15$37.80$41.00$39.40$38.05 07/15$24.55–$49.55$38.051
$160.00Nov 20$0.05$4.00$2.03$0.70 06/26$0.75–$3.13$0.701
$160.00Dec 18$0.05$3.90$1.98$2.10 07/10$0.60–$3.90$1.9815
$160.00Aug 21$0.00$2.45$1.23--$1.23–$1.23—--31
$80.00Dec 18$42.30$45.50$43.90$42.48 07/15$28.20–$54.05$42.48--
$80.00Jan 15$42.30$45.50$43.90$42.55 07/15$28.70–$54.00$42.55107
$80.00Jun 17$43.00$47.00$45.00$39.05 06/26$30.00–$54.75$43.006
$165.00Nov 20$0.05$2.30$1.17$1.25 07/14$0.80–$2.50$1.1711
$165.00Dec 18$0.50$3.40$1.95$2.15 07/07$0.85–$3.15$1.9589
$165.00Aug 21$0.00$2.30$1.15--$1.15–$1.15—--1
$75.00Nov 20$47.00$50.40$48.70$25.00 06/03$32.45–$58.50$47.001
$75.00Dec 18$47.00$50.20$48.60$25.15 06/02$32.45–$58.95$47.002
$75.00Jan 15$47.20$50.00$48.60$25.95 06/03$32.75–$59.00$47.207
$170.00Aug 21$0.05$1.75$0.90$1.81 07/06$0.38–$1.23$0.904
$170.00Jun 17$1.00$4.80$2.90$3.77 07/06$2.45–$5.25$2.90125
$70.00Nov 20$51.60$55.00$53.30$38.67 06/16$36.95–$63.45$51.60--
$70.00Dec 18$51.90$55.00$53.45$23.22 05/20$37.15–$63.45$51.902
$70.00Jun 17$52.00$55.50$53.75--$53.75–$53.75—$52.005
$175.00Mar 19$0.05$3.30$1.67$1.20 07/02$1.42–$3.53$1.201
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$3.90$5.80$4.85$3.90 07/17$2.50–$14.85$3.90152
$120.00Nov 20$6.80$11.50$9.15$8.70 07/14$4.75–$17.80$8.7087
$120.00Dec 18$7.90$11.70$9.80$18.20 06/16$6.25–$18.45$9.805
$120.00Jan 15$8.40$12.30$10.35$8.41 07/10$6.95–$18.85$8.418
$120.00Jun 17$12.10$15.10$13.60$20.50 06/16$10.05–$22.00$13.601
$125.00Aug 21$6.70$9.10$7.90$6.00 07/17$4.03–$19.55$6.70571
$125.00Nov 20$9.90$14.00$11.95$10.00 07/16$6.35–$21.45$10.0014
$125.00Jan 15$11.20$13.40$12.30$10.29 07/10$8.75–$22.55$11.206
$125.00Dec 18$10.30$14.30$12.30--$12.30–$12.30—$10.308
$115.00Aug 21$2.70$3.50$3.10$2.45 07/17$1.75–$11.00$2.70762
$115.00Nov 20$4.80$9.40$7.10$6.60 07/17$3.30–$14.70$6.6026
$115.00Dec 18$5.50$9.50$7.50$5.60 07/06$5.20–$15.25$5.608
$115.00Jan 15$6.40$8.80$7.60$10.61 06/29$5.60–$15.60$7.6050
$115.00Mar 19$8.00$11.40$9.70$22.50 06/08$6.90–$17.25$9.7010
$115.00Jun 17$9.70$12.90$11.30$10.20 07/16$8.60–$19.00$10.201
$130.00Aug 21$9.30$12.30$10.80$7.99 07/10$6.15–$24.05$9.301.2K
$130.00Nov 20$12.90$16.80$14.85$8.70 07/02$8.55–$25.60$12.9040
$130.00Dec 18$13.50$17.20$15.35$11.42 07/06$10.00–$25.95$13.501
$130.00Jan 15$14.20$17.90$16.05$12.85 07/10$10.85–$26.85$14.202
$110.00Aug 21$1.70$2.20$1.95$2.25 07/15$1.13–$7.95$1.9593
$110.00Nov 20$3.20$7.40$5.30$5.10 07/14$1.98–$11.65$5.1033
$110.00Dec 18$3.70$7.70$5.70$14.75 06/12$3.80–$12.40$5.705
$110.00Jan 15$4.50$8.10$6.30$19.50 05/26$4.40–$12.55$6.3010
$110.00Jun 17$7.60$10.90$9.25$20.95 06/02$6.85–$15.90$9.251
$135.00Aug 21$12.80$15.80$14.30$13.17 07/08$8.15–$29.10$13.179
$135.00Jan 15$17.00$20.80$18.90--$18.90–$18.90—$17.001
$105.00Aug 21$0.80$1.35$1.08$1.15 07/16$0.83–$5.40$1.081.9K
$105.00Nov 20$1.85$6.00$3.93$3.30 07/16$1.53–$8.75$3.3027
$105.00Dec 18$2.45$5.60$4.03$14.72 06/05$2.85–$9.35$4.032
$105.00Jan 15$3.10$5.50$4.30$14.00 06/10$3.38–$10.00$4.3033
$100.00Aug 21$0.25$1.10$0.68$0.52 07/17$0.50–$3.35$0.52200
$100.00Dec 18$1.45$5.80$3.63$2.86 07/08$2.05–$7.45$2.865
$100.00Jan 15$3.20$4.30$3.75$2.50 07/07$2.45–$7.80$3.2064
$100.00Feb 19$2.50$6.50$4.50$4.00 07/14$2.93–$8.60$4.005
$100.00Nov 20$0.80$4.40$2.60--$2.60–$2.60—$0.806
$100.00Jun 17$4.20$8.10$6.15--$6.15–$6.15—$4.202
$145.00Nov 20$24.00$27.50$25.75$47.57 06/08$17.60–$39.45$25.75--
$145.00Dec 18$24.10$27.70$25.90$45.50 06/11$18.65–$39.55$25.9019
$145.00Jan 15$24.50$28.00$26.25$48.00 06/08$18.90–$39.85$26.251
$95.00Aug 21$0.10$1.05$0.58$0.60 07/10$0.30–$2.17$0.58247
$95.00Nov 20$1.50$4.00$2.75$1.50 07/13$0.78–$4.90$1.5041
$95.00Jan 15$1.05$4.80$2.93$2.20 07/06$1.80–$5.90$2.2024
$95.00Jun 17$2.50$7.50$5.00$3.84 07/06$3.43–$9.10$3.84126
$95.00Dec 18$0.55$4.60$2.58--$2.58–$2.58—$0.553
$90.00Aug 21$0.10$0.35$0.22$0.25 07/07$0.20–$1.28$0.22379
$90.00Nov 20$0.05$3.70$1.88$1.55 07/01$0.70–$3.35$1.5518
$90.00Dec 18$0.05$3.90$1.98$1.00 07/06$1.53–$4.05$1.0019
$90.00Jan 15$0.35$4.10$2.22$2.08 06/29$1.78–$4.45$2.08224
$85.00Aug 21$0.00$1.40$0.70$0.38 07/10$0.38–$0.98$0.38132
$85.00Nov 20$0.05$3.40$1.73$1.18 07/14$0.65–$2.45$1.1811
$85.00Dec 18$0.75$3.60$2.17$1.00 07/13$1.18–$2.95$1.0014
$85.00Jan 15$0.05$3.10$1.58$1.37 07/10$1.15–$3.20$1.3737
$85.00Mar 19$0.20$4.30$2.25$2.10 07/17$1.65–$4.33$2.102
$85.00Jun 17$0.50$5.20$2.85$5.61 06/22$2.42–$5.75$2.851
$80.00Dec 18$0.05$3.20$1.63$1.10 07/02$1.05–$2.08$1.1010
$80.00Jan 15$1.00$1.90$1.45$1.00 07/17$1.00–$2.50$1.0032
$80.00Mar 19$0.05$3.70$1.88$1.75 06/30$1.28–$3.25$1.751
$80.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--21
$80.00Nov 20$0.05$3.10$1.58--$1.58–$1.58—$0.056
$75.00Aug 21$0.00$2.15$1.08$0.20 06/26$0.38–$1.08$0.2024
$75.00Nov 20$0.00$2.90$1.45$0.62 06/29$0.38–$1.53$0.6220
$75.00Dec 18$0.05$2.95$1.50$2.78 05/26$0.48–$1.70$1.5010
$75.00Jan 15$0.05$1.75$0.90--$0.90–$0.90—$0.0518
$70.00Nov 20$0.00$2.70$1.35$1.65 05/21$0.28–$1.40$1.355
$70.00Dec 18$0.00$2.70$1.35$1.00 06/24$0.38–$1.50$1.002
$70.00Mar 19$0.05$2.90$1.48$0.95 06/30$0.63–$2.58$0.952
$70.00Jun 17$0.05$4.30$2.17$2.67 06/22$1.38–$2.50$2.175
$70.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--26
$70.00Jan 15$0.05$1.50$0.78--$0.78–$0.78—$0.055
$65.00Nov 20$0.15$2.80$1.48$0.85 06/10$0.28–$1.48$0.858
$65.00Dec 18$0.00$2.55$1.27$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$3.90$1.98$2.00 06/12$1.00–$1.98$1.982
$65.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$60.00Nov 20$0.00$2.45$1.23$0.60 06/02$0.15–$1.23$0.6010
$60.00Dec 18$0.00$2.40$1.20--$1.20–$1.20—--3
$60.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--1
$55.00Dec 18$0.00$2.00$1.00$0.45 06/23$0.18–$1.27$0.451
$55.00Mar 19$0.00$2.35$1.18$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$2.25$1.13$0.70 06/23$0.23–$1.25$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 78
Total Puts 44
Put/Call Ratio 0.56
Net Difference 34

Prior's Put/Call Breakdown

Total Calls 2,499
Total Puts 1,865
Put/Call Ratio 1.00
Net Difference 634

Prior 7-Day Put/Call Summary

Total Calls 6,764
Total Puts 11,291
Average Put/Call Ratio 1.33
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