Tour v490
GPK
GRAPHIC PACKAGING HL
$11.87 +4.54%
(8/3 18:02) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶
◀ 8/4 14:07

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 28,562
Calls: 28,529 (100%)
Puts: 33 (0%)
Prior (05/05) 1,442
Calls: 1,214 (84%)
Puts: 228 (16%)
Current vs Prior +1880.72%
Calls: +2250.00% (Calls)
Puts: -85.53% (Puts)
Prior 7-Day Total 3,077
Calls: 2,839 (92%)
Puts: 238 (8%)
Prior 7-Day Average 1,538
Calls: 405 (92%)
Puts: 34 (8%)
Current vs Prior 7-Day Avg +1756.48%
Calls: +6934.27%
Puts: -2.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $2.30M
Calls: $2.30M (100%)
Puts: $1.4K (0%)
Prior (05/05) $129.9K
Calls: $116.3K (89%)
Puts: $13.7K (11%)
Current vs Prior +1672.59%
Calls: +1879.90%
Puts: -90.01%
Prior 7-Day Total $836.4K
Calls: $818.6K (98%)
Puts: $17.8K (2%)
Prior 7-Day Average $418.2K
Calls: $116.9K (98%)
Puts: $2.5K (2%)
Current vs Prior 7-Day Avg +450.76%
Calls: +1868.31%
Puts: -46.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.00
Prior (05/05) 0.19
Current vs Prior -99.38%
Prior 7-Day Average 0.10
Current vs Prior 7-Day Avg -98.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 44,965
Calls: 41,917 (93%)
Puts: 3,048 (7%)
Prior (05/05) 54,917
Calls: 49,325 (90%)
Puts: 5,592 (10%)
Current vs Prior -18.12%
Prior 7-Day Total 99,390
Calls: 90,756 (91%)
Puts: 8,634 (9%)
Prior 7-Day Average 49,695
Calls: 45,378 (91%)
Puts: 4,317 (9%)
Current vs Prior 7-Day Avg -9.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.36% | 18.11%
Prior 9.67% | 15.31%
Current vs Prior +7.14% | +18.34%
Prior 7-Day Avg 13.73% | 17.83%
Current vs 7-Day Avg -24.53% | +1.59%
Prior 7-Day Eod 9.67% | 15.31%
Current vs 7-Day Eod +7.14% | +18.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.96% | 31.27%
Calls: 40.00% | 20.00%
Puts: 45.92% | 42.55%
Prior 34.03% | 16.63%
Calls: 18.07% | 13.27%
Puts: 50.00% | 20.00%
Current vs Prior +26.24% | +88.03%
Prior 7-Day Avg 34.03% | 16.63%
Calls: 18.07% | 13.27%
Puts: 50.00% | 20.00%
Current vs 7-Day Avg +26.24% | +88.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($2.30M) vs puts ($1.4K). Massive premium surge with dollar volume up 1673% vs prior. Dollar volume significantly above 7-day average (451% higher). Unusually high activity with volume up 1881% 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 181.952.15$2.059.8%221.00383
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.81, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 181.952.15$2.059.8%221.00383
$10.00Aug 211.552.00$1.7825.3%100.92199
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 182.754.70$3.7352.3%--0.8418
$12.50Aug 210.751.20$0.9845.9%10.6812
$12.50Sep 181.152.15$1.6560.6%--0.62349

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 277, top 187)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Sep 180.450.55$0.5020.0%1870.361.7K
$12.50Aug 210.200.30$0.2540.0%350.311.7K
$10.00Sep 181.952.15$2.059.8%221.00383
$10.00Aug 211.552.00$1.7825.3%100.92199
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.150.25$0.2050.0%200.18845
$10.00Aug 210.000.20$0.10200.0%20.11335
$12.50Aug 210.751.20$0.9845.9%10.6812

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 50.8%, max 50.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Aug 21Sep 1866.2%43.9%50.8%32582
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Aug 21Sep 1866.2%43.9%50.8%221.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 5.76, avg 1.91)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$15.00Sep 18$0.37$2.13$0.375.76$12.87
$10.00$12.50Aug 21$1.53$0.97$1.530.63$11.53
$10.00$12.50Sep 18$1.55$0.95$1.550.61$11.55
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$1.45$1.05$1.450.72$11.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 4.95, avg 1.71)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.00$12.50Sep 18$1.55$1.55$0.951.63$11.55
$10.00$12.50Aug 21$1.53$1.53$0.971.58$11.53
$12.50$15.00Sep 18$0.37$0.37$2.130.17$12.87
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$12.50Sep 18$2.08$2.08$0.424.95$12.92
$12.50$10.00Sep 18$1.45$1.45$1.051.38$11.05
$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. 4 found (avg debit $0.32, cheapest $0.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.2551.9%57.6%
$10.00Aug 21Sep 18$0.2766.2%43.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Aug 21Sep 18$0.1066.2%43.9%
$12.50Aug 21Sep 18$0.6751.9%57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.36% of stock, avg 19.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Aug 21$0.25$0.98$1.23$11.27$13.7310.36%
$10.00Aug 21$1.78$0.10$1.88$8.12$11.8815.84%
$12.50Sep 18$0.50$1.65$2.15$10.35$14.6518.11%
$10.00Sep 18$2.05$0.20$2.25$7.75$12.2518.96%
$15.00Sep 18$0.13$3.73$3.86$11.14$18.8632.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.78% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$10.00Sep 18$0.13$0.20$0.33$9.67$15.33
$12.50$10.00Aug 21$0.25$0.10$0.35$9.65$12.85
$12.50$10.00Sep 18$0.50$0.20$0.70$9.30$13.20

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. 2 found (best R:R 2.97, cheapest $0.63)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Sep 18$1.18$1.321.12
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$10.00$12.50$15.00Sep 18$0.63$1.872.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $0.24, -- credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$12.50$15.001:2Sep 18$0.24$2.26
$10.00$12.501:2Sep 18$1.05$1.45
$10.00$12.501:2Aug 21$1.28$1.22
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Sep 18$0.43$2.07
$12.50$10.001:2Aug 21$0.78$1.72
$12.50$10.001:2Sep 18$1.25$1.25

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 2.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 18$0.450.365.3%3.79%9.10%1871.7K
$12.50Aug 21$0.200.315.3%1.68%6.99%351.7K

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. 55 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 01-15 call last traded $0.85 on 07/30 (now $1.05/$1.20) — try a limit near $1.05. Also watch the $10.00 01-15 call last traded $1.92 on 07/30 (now $2.15/$2.50) — try a limit near $2.15; the $10.00 09-18 call last traded $2.00 on 07/28 (now $1.60/$1.90) — try a limit near $1.75. Most tradeable put: the $15.00 09-18 put last traded $3.97 on 07/24 (now $3.30/$4.80) — try a limit near $3.97.
CALLS (30)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 21$0.20$1.75$0.98$0.20 07/29$0.10–$0.98$0.201.5K
$12.50Sep 18$0.35$0.55$0.45$0.45 07/29$0.25–$0.73$0.451.7K
$12.50Dec 18$0.40$1.45$0.93$1.15 07/28$0.60–$1.20$0.93152
$12.50Jan 15$1.05$1.20$1.13$0.85 07/30$0.73–$1.23$1.0515.4K
$10.00Aug 21$1.20$2.35$1.78$1.05 07/31$0.88–$1.78$1.20200
$10.00Sep 18$1.60$1.90$1.75$2.00 07/28$1.05–$2.03$1.75380
$10.00Dec 18$2.15$3.00$2.58$1.60 07/13$1.50–$2.58$2.1546
$10.00Jan 15$2.15$2.50$2.33$1.92 07/30$1.58–$2.58$2.151.1K
$15.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$0.15$0.032
$15.00Sep 18$0.05$0.20$0.13$0.15 07/28$0.10–$0.23$0.131.8K
$15.00Dec 18$0.35$0.80$0.57$0.40 07/28$0.25–$1.25$0.40123
$15.00Jan 15$0.45$2.60$1.53$0.49 07/29$0.28–$1.53$0.49492
$7.50Sep 18$3.20$4.30$3.75$3.50 07/20$3.00–$3.95$3.5015
$7.50Dec 18$3.30$4.80$4.05$3.50 07/24$3.10–$4.30$3.5018
$7.50Jan 15$3.60$4.70$4.15$3.70 07/31$3.10–$4.45$3.70651
$7.50Mar 19$3.20$4.80$4.00$3.75 07/31$3.70–$4.70$3.751
$17.50Sep 18$0.00$0.15$0.08$0.14 06/30$0.08–$0.15$0.082.5K
$17.50Dec 18$0.00$0.75$0.38$0.25 06/23$0.38–$1.18$0.2512
$17.50Jan 15$0.20$0.35$0.28$0.20 07/31$0.18–$0.28$0.2014.1K
$5.00Sep 18$4.80$7.50$6.15$6.14 07/27$5.35–$6.65$6.1413
$5.00Jan 15$5.70$7.00$6.35$6.26 06/16$5.30–$6.55$6.261.2K
$5.00Dec 18$5.50$7.40$6.45--$6.45–$6.45—$5.504
$20.00Jan 15$0.00$0.25$0.13$0.20 06/30$0.13–$0.38$0.1310
$20.00Sep 18$0.00$0.30$0.15--$0.15–$0.15—--13
$20.00Dec 18$0.00$0.15$0.08--$0.08–$0.08—--34
$2.50Aug 21$7.30$10.10$8.70$8.25 07/31$7.75–$9.15$8.2519
$2.50Sep 18$7.20$10.30$8.75$8.59 06/15$7.65–$8.95$8.59--
$2.50Dec 18$7.10$9.90$8.50$8.71 06/15$7.70–$9.05$8.501
$2.50Jan 15$7.20$10.20$8.70$8.74 06/15$7.80–$9.00$8.703
$25.00Sep 18$0.00$1.75$0.88$0.05 06/09$0.38–$1.05$0.0517
PUTS (25)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$12.50Aug 21$1.10$2.05$1.58$1.23 07/28$1.30–$2.60$1.239
$12.50Sep 18$1.50$2.30$1.90$2.35 06/29$1.83–$2.60$1.90349
$12.50Dec 18$1.70$2.65$2.17$2.15 07/29$1.73–$3.03$2.1530
$12.50Jan 15$2.00$3.00$2.50$2.65 07/24$1.88–$3.15$2.5023
$10.00Aug 21$0.15$0.45$0.30$0.38 07/31$0.15–$0.77$0.30335
$10.00Sep 18$0.25$0.75$0.50$0.40 07/30$0.38–$0.90$0.40845
$10.00Dec 18$0.00$1.55$0.78$0.90 07/27$0.78–$1.85$0.78247
$10.00Jan 15$0.60$1.50$1.05$1.05 07/24$0.88–$1.50$1.05166
$15.00Sep 18$3.30$4.80$4.05$3.97 07/24$3.90–$4.85$3.9718
$15.00Mar 19$3.20$5.70$4.45$4.43 07/24$4.30–$4.70$4.432
$15.00Jan 15$3.40$4.80$4.10--$4.10–$4.10—$3.4030
$7.50Aug 21$0.00$0.05$0.03$0.22 07/22$0.03–$1.08$0.03130
$7.50Sep 18$0.05$0.45$0.25$0.24 07/31$0.10–$0.38$0.24283
$7.50Dec 18$0.00$0.80$0.40$0.45 06/22$0.38–$0.50$0.40163
$7.50Jan 15$0.15$1.50$0.83$0.50 06/29$0.43–$0.85$0.50326
$17.50Sep 18$5.70$7.30$6.50--$6.50–$6.50—$5.7015
$5.00Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$0.88$0.033
$5.00Sep 18$0.00$0.05$0.03$0.05 07/24$0.03–$1.08$0.033
$5.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--1
$5.00Jan 15$0.00$0.30$0.15--$0.15–$0.15—--30
$20.00Sep 18$8.10$10.20$9.15--$9.15–$9.15—$8.1010
$2.50Aug 21$0.00$0.10$0.05$0.09 07/28$0.05–$0.93$0.0512
$2.50Sep 18$0.00$1.90$0.95$0.05 07/31$0.05–$1.05$0.057
$2.50Dec 18$0.00$0.75$0.38$0.05 07/24$0.10–$1.08$0.055
$22.50Dec 18$10.10$12.50$11.30$12.25 07/10$11.05–$12.25$11.30--

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 28,529
Total Puts 33
Put/Call Ratio 0.00
Net Difference 28,496

Prior's Put/Call Breakdown

Total Calls 1,214
Total Puts 228
Put/Call Ratio 0.19
Net Difference 986

Prior 7-Day Put/Call Summary

Total Calls 2,839
Total Puts 238
Average Put/Call Ratio 0.10
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