Tour v492
GPK
GRAPHIC PACKAGING HL
$11.87 -0.25%
(8/5 18:48) ◀
|
Thursday, August 6, 2026 (6:44pm)
January 2026
|
▶
◀ 8/6 18:44

Option Volume

Detail
ℹ
Current (08/06) 94
Calls: 46 (49%)
Puts: 48 (51%)
Prior (08/05) 97
Calls: 39 (40%)
Puts: 58 (60%)
Current vs Prior -3.09%
Calls: +17.95% (Calls)
Puts: -17.24% (Puts)
Prior 7-Day Total 31,913
Calls: 31,606 (99%)
Puts: 307 (1%)
Prior 7-Day Average 4,559
Calls: 4,515 (99%)
Puts: 43 (1%)
Current vs Prior 7-Day Avg -97.94%
Calls: -98.98%
Puts: +9.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $10.4K
Calls: $8.6K (83%)
Puts: $1.8K (17%)
Prior (08/05) $5.4K
Calls: $3.9K (73%)
Puts: $1.4K (27%)
Current vs Prior +93.25%
Calls: +119.54%
Puts: +22.34%
Prior 7-Day Total $3.21M
Calls: $3.19M (99%)
Puts: $19.0K (1%)
Prior 7-Day Average $458.7K
Calls: $455.9K (99%)
Puts: $2.7K (1%)
Current vs Prior 7-Day Avg -97.74%
Calls: -98.12%
Puts: -34.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.04
Prior (08/05) 1.49
Current vs Prior -29.84%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +4.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 3,213
Calls: 2,020 (63%)
Puts: 1,193 (37%)
Prior (08/05) 19,817
Calls: 18,978 (96%)
Puts: 839 (4%)
Current vs Prior -83.79%
Prior 7-Day Total 133,984
Calls: 124,638 (93%)
Puts: 9,346 (7%)
Prior 7-Day Average 19,140
Calls: 20,773 (94%)
Puts: 1,335 (6%)
Current vs Prior 7-Day Avg -83.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.52% | 14.83%
Prior 10.17% | 14.79%
Current vs Prior -6.38% | +0.25%
Prior 7-Day Avg 15.48% | 19.22%
Current vs 7-Day Avg -38.50% | -22.87%
Prior 7-Day Eod 10.17% | 14.79%
Current vs 7-Day Eod -6.38% | +0.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.96% | 31.27%
Calls: 40.00% | 20.00%
Puts: 45.92% | 42.55%
Prior 42.96% | 31.27%
Calls: 40.00% | 20.00%
Puts: 45.92% | 42.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.63% | 23.23%
Calls: 36.04% | 16.87%
Puts: 47.22% | 29.60%
Current vs 7-Day Avg +3.21% | +34.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($8.6K) vs puts ($1.8K). Elevated premium activity with dollar volume up 93% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 3 found (avg delta 0.76, highest 0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.702.35$2.0332.0%350.98208
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 210.651.20$0.9359.1%110.7112
$12.50Sep 181.101.35$1.2320.3%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 86, top 35)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 211.702.35$2.0332.0%350.98208
$12.50Sep 180.450.60$0.5328.3%20.391.8K
$12.50Aug 210.150.25$0.2050.0%10.29--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.000.10$0.05200.0%200.08328
$10.00Sep 180.150.50$0.33106.1%160.20853
$12.50Aug 210.651.20$0.9359.1%110.7112
$12.50Sep 181.101.35$1.2320.3%10.60--

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. 2 found (best R:R 1.84, avg 1.81)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$10.00Aug 21$0.88$1.62$0.881.84$11.62
$12.50$10.00Sep 18$0.90$1.60$0.901.78$11.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.73, avg 1.28)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Aug 21$1.83$1.83$0.672.73$11.83
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$10.00Sep 18$0.90$0.90$1.600.56$11.60
$12.50$10.00Aug 21$0.88$0.88$1.620.54$11.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.30, cheapest $0.28)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.3349.4%51.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.2858.4%64.5%
$12.50Aug 21Sep 18$0.3049.4%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.52% of stock, avg 13.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$0.20$0.93$1.13$11.37$13.639.52%
$12.50Sep 18$0.53$1.23$1.76$10.74$14.2614.83%
$10.00Aug 21$2.03$0.05$2.08$7.92$12.0817.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.11% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$10.00Aug 21$0.20$0.05$0.25$9.75$12.75
$12.50$10.00Sep 18$0.53$0.33$0.86$9.14$13.36

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.57, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$10.00$12.501:2Aug 21$1.63$0.87
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$12.50$10.001:2Sep 18$0.57$1.93
$12.50$10.001:2Aug 21$0.83$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.79%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 18$0.450.395.3%3.79%9.10%21.8K
$12.50Aug 21$0.150.295.3%1.26%6.57%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. 47 contracts (avg 211 vol/day, 47 traded recently)

GPK averages only 211 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 $12.50 09-18 call last traded $0.45 on 07/29 (now $0.45/$0.60) — try a limit near $0.45. Also watch the $10.00 08-21 call last traded $1.05 on 07/31 (now $1.70/$2.35) — try a limit near $1.70. Most tradeable put: the $12.50 08-21 put last traded $1.23 on 07/28 (now $0.65/$1.20) — try a limit near $0.93.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 21$0.15$0.25$0.20$0.20 07/29$0.15–$0.98$0.20--
$12.50Sep 18$0.45$0.60$0.53$0.45 07/29$0.28–$0.73$0.451.8K
$12.50Dec 18$0.90$1.30$1.10$1.15 07/28$0.63–$1.20$1.10--
$12.50Jan 15$1.10$1.35$1.23$0.85 07/30$0.73–$1.30$1.10--
$10.00Aug 21$1.70$2.35$2.03$1.05 07/31$0.95–$2.03$1.70208
$10.00Sep 18$2.00$2.20$2.10$2.00 07/28$1.15–$2.13$2.00--
$10.00Dec 18$1.40$3.70$2.55$1.60 07/13$1.53–$2.70$1.60--
$10.00Jan 15$2.55$2.80$2.68$1.92 07/30$1.65–$2.70$2.55--
$15.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$0.15$0.03--
$15.00Sep 18$0.05$0.20$0.13$0.15 07/28$0.10–$0.23$0.13--
$15.00Dec 18$0.30$0.60$0.45$0.40 07/28$0.25–$1.25$0.40--
$15.00Jan 15$0.45$0.70$0.57$0.49 07/29$0.28–$1.53$0.49--
$7.50Sep 18$3.20$5.20$4.20$3.50 07/20$3.05–$4.40$3.50--
$7.50Dec 18$3.20$4.80$4.00$3.50 07/24$3.13–$4.30$3.50--
$7.50Jan 15$3.90$5.40$4.65$3.70 07/31$3.10–$4.95$3.90--
$7.50Mar 19$3.30$6.10$4.70$3.75 07/31$3.70–$4.70$3.75--
$17.50Sep 18$0.00$0.15$0.08$0.14 06/30$0.08–$0.15$0.08--
$17.50Dec 18$0.00$0.90$0.45$0.25 06/23$0.25–$1.18$0.25--
$17.50Jan 15$0.20$0.35$0.28$0.20 07/31$0.18–$0.28$0.20--
$5.00Sep 18$5.90$8.80$7.35$6.14 07/27$5.35–$7.35$6.14--
$5.00Jan 15$6.20$7.10$6.65$6.26 06/16$5.35–$7.05$6.26--
$20.00Jan 15$0.00$0.25$0.13$0.20 06/30$0.13–$0.38$0.13--
$2.50Aug 21$8.60$10.10$9.35$8.25 07/31$7.75–$9.45$8.60--
$2.50Sep 18$8.60$10.70$9.65$8.59 06/15$7.80–$9.65$8.60--
$2.50Dec 18$7.90$10.60$9.25$8.71 06/15$7.80–$9.60$8.71--
$2.50Jan 15$8.10$10.60$9.35$8.74 06/15$7.80–$9.55$8.74--
$25.00Sep 18$0.00$0.75$0.38$0.05 06/09$0.10–$1.05$0.05--
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 21$0.65$1.20$0.93$1.23 07/28$0.83–$2.48$0.9312
$12.50Sep 18$1.10$1.35$1.23$2.35 06/29$1.23–$2.60$1.23--
$12.50Dec 18$1.55$2.00$1.78$2.15 07/29$1.73–$2.88$1.78--
$12.50Jan 15$1.50$3.60$2.55$2.65 07/24$1.88–$3.15$2.55--
$10.00Aug 21$0.00$0.10$0.05$0.38 07/31$0.05–$0.60$0.05328
$10.00Sep 18$0.15$0.50$0.33$0.40 07/30$0.20–$0.90$0.33853
$10.00Dec 18$0.60$0.95$0.77$0.90 07/27$0.70–$1.85$0.77--
$10.00Jan 15$0.65$1.00$0.83$1.05 07/24$0.75–$1.50$0.83--
$15.00Sep 18$2.00$4.50$3.25$3.97 07/24$3.20–$4.80$3.25--
$15.00Mar 19$2.45$5.10$3.78$4.43 07/24$3.78–$4.70$3.78--
$7.50Aug 21$0.00$0.05$0.03$0.22 07/22$0.03–$1.08$0.03--
$7.50Sep 18$0.00$0.50$0.25$0.24 07/31$0.08–$0.38$0.24--
$7.50Dec 18$0.00$0.75$0.38$0.45 06/22$0.38–$0.50$0.38--
$7.50Jan 15$0.15$0.75$0.45$0.50 06/29$0.43–$0.85$0.45--
$5.00Aug 21$0.00$0.75$0.38$0.05 07/24$0.03–$0.88$0.05--
$5.00Sep 18$0.00$0.75$0.38$0.05 07/24$0.03–$1.08$0.05--
$2.50Aug 21$0.00$0.05$0.03$0.09 07/28$0.03–$0.88$0.03--
$2.50Sep 18$0.00$0.75$0.38$0.05 07/31$0.05–$1.05$0.05--
$2.50Dec 18$0.00$0.75$0.38$0.05 07/24$0.10–$1.08$0.05--
$22.50Dec 18$9.30$12.00$10.65$12.25 07/10$10.65–$12.25$10.65--

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 46
Total Puts 48
Put/Call Ratio 1.04
Net Difference -2

Prior's Put/Call Breakdown

Total Calls 39
Total Puts 58
Put/Call Ratio 1.49
Net Difference -19

Prior 7-Day Put/Call Summary

Total Calls 31,606
Total Puts 307
Average Put/Call Ratio 1.00
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