NEW Tour v246
PAYC
PAYCOM SOFTWARE INC
$125.68 -1.18%
$123.57 (-1.68%)🌙
as of 06/30 06:46 PM
(6/29 18:50) ◀
|
Tuesday, June 30, 2026 (6:46pm)
January 2026
|
▶ (7/1 18:51)
◀ 6/30 18:46 ▶

Option Volume

Detail
ℹ
Current (06/30) 191
Calls: 162 (85%)
Puts: 29 (15%)
Prior (06/29) 227
Calls: 150 (66%)
Puts: 77 (34%)
Current vs Prior -15.86%
Calls: +8.00% (Calls)
Puts: -62.34% (Puts)
Prior 7-Day Total 3,854
Calls: 2,135 (55%)
Puts: 1,719 (45%)
Prior 7-Day Average 550
Calls: 305 (55%)
Puts: 245 (45%)
Current vs Prior 7-Day Avg -65.31%
Calls: -46.89%
Puts: -88.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $215.6K
Calls: $90.1K (42%)
Puts: $125.5K (58%)
Prior (06/29) $248.6K
Calls: $203.8K (82%)
Puts: $44.8K (18%)
Current vs Prior -13.26%
Calls: -55.79%
Puts: +180.04%
Prior 7-Day Total $3.96M
Calls: $1.15M (29%)
Puts: $2.82M (71%)
Prior 7-Day Average $566.4K
Calls: $164.1K (29%)
Puts: $402.3K (71%)
Current vs Prior 7-Day Avg -61.93%
Calls: -45.09%
Puts: -68.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.18
Prior (06/29) 0.51
Current vs Prior -65.13%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -78.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 1,231
Calls: 1,036 (84%)
Puts: 195 (16%)
Prior (06/29) 1,150
Calls: 890 (77%)
Puts: 260 (23%)
Current vs Prior +7.04%
Prior 7-Day Total 12,734
Calls: 8,968 (70%)
Puts: 3,766 (30%)
Prior 7-Day Average 1,819
Calls: 1,281 (67%)
Puts: 627 (33%)
Current vs Prior 7-Day Avg -32.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.26% | 18.26%
Prior 10.58% | 18.64%
Current vs Prior -2.94% | -2.01%
Prior 7-Day Avg 11.97% | 19.64%
Current vs 7-Day Avg -14.25% | -7.03%
Prior 7-Day Eod 10.58% | 18.64%
Current vs 7-Day Eod -2.94% | -2.01%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Prior 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.62% | 10.87%
Calls: 17.44% | 11.65%
Puts: 15.80% | 10.10%
Current vs 7-Day Avg -40.56% | +32.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.18 - heavy call buying (162 calls vs 29 puts). P/C ratio dropping 65% - sentiment shifting bullish. Call-heavy open interest (1,036 calls vs 195 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 1 of results (avg 8.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 177.007.60$7.308.2%10.61--

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 0.62, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 178.009.50$8.7517.1%180.70--
$125.00Jul 175.305.90$5.6010.7%460.55128
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 177.007.60$7.308.2%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 113, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 175.305.90$5.6010.7%460.55128
$120.00Jul 178.009.50$8.7517.1%180.70--
$140.00Jul 170.901.35$1.1339.8%140.1795
$135.00Jul 171.752.15$1.9520.5%120.26156
$130.00Jul 173.203.70$3.4514.5%80.40316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 174.304.90$4.6013.0%40.46--
$105.00Jul 170.250.80$0.53103.8%20.0742
$120.00Jul 172.402.85$2.6317.1%20.3023
$115.00Jul 171.301.80$1.5532.3%10.19--
$130.00Jul 177.007.60$7.308.2%10.61--

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. 10 found (best R:R 28.41, avg 6.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.17$4.83$0.1728.41$145.17
$140.00$145.00Jul 17$0.56$4.44$0.567.93$140.56
$135.00$140.00Jul 17$0.82$4.18$0.825.10$135.82
$130.00$135.00Jul 17$1.50$3.50$1.502.33$131.50
$125.00$130.00Jul 17$2.15$2.85$2.151.33$127.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$105.00Jul 17$1.02$8.98$1.028.80$113.98
$120.00$115.00Jul 17$1.08$3.92$1.083.63$118.92
$125.00$120.00Jul 17$1.97$3.03$1.971.54$123.03
$130.00$125.00Jul 17$2.70$2.30$2.700.85$127.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.70, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 17$3.15$3.15$1.851.70$123.15
$125.00$130.00Jul 17$2.15$2.15$2.850.75$127.15
$130.00$135.00Jul 17$1.50$1.50$3.500.43$131.50
$135.00$140.00Jul 17$0.82$0.82$4.180.20$135.82
$140.00$145.00Jul 17$0.56$0.56$4.440.13$140.56
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$2.70$2.70$2.301.17$127.30
$125.00$120.00Jul 17$1.97$1.97$3.030.65$123.03
$120.00$115.00Jul 17$1.08$1.08$3.920.28$118.92
$115.00$105.00Jul 17$1.02$1.02$8.980.11$113.98

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. 3 found (cheapest 8.12% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Jul 17$5.60$4.60$10.20$114.80$135.208.12%
$130.00Jul 17$3.45$7.30$10.75$119.25$140.758.55%
$120.00Jul 17$8.75$2.63$11.38$108.62$131.389.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.74% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$105.00Jul 17$0.40$0.53$0.93$104.07$150.93
$145.00$105.00Jul 17$0.57$0.53$1.10$103.90$146.10
$140.00$105.00Jul 17$1.13$0.53$1.66$103.34$141.66
$150.00$115.00Jul 17$0.40$1.55$1.95$113.05$151.95
$145.00$115.00Jul 17$0.57$1.55$2.12$112.88$147.12
$135.00$105.00Jul 17$1.95$0.53$2.48$102.52$137.48
$140.00$115.00Jul 17$1.13$1.55$2.68$112.32$142.68
$150.00$120.00Jul 17$0.40$2.63$3.03$116.97$153.03
$145.00$120.00Jul 17$0.57$2.63$3.20$116.80$148.20
$135.00$115.00Jul 17$1.95$1.55$3.50$111.50$138.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.38, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$3.52$1.482.38$126.48$138.52
120/125130/135Jul 17$3.47$1.532.27$121.53$133.47
125/130140/145Jul 17$3.26$1.741.87$126.74$143.26
115/120125/130Jul 17$3.23$1.771.82$116.77$128.23
125/130145/150Jul 17$2.87$2.131.35$127.13$147.87
120/125135/140Jul 17$2.79$2.211.26$122.21$137.79
115/120130/135Jul 17$2.58$2.421.07$117.42$132.58
120/125140/145Jul 17$2.53$2.471.02$122.47$142.53
120/125145/150Jul 17$2.14$2.860.75$122.86$147.14
105/115120/125Jul 17$4.17$5.830.72$110.83$124.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 18.23, cheapest $0.26)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.26$4.7418.23
$140.00$145.00$150.00Jul 17$0.39$4.6111.82
$125.00$130.00$135.00Jul 17$0.65$4.356.69
$130.00$135.00$140.00Jul 17$0.68$4.326.35
$120.00$125.00$130.00Jul 17$1.00$4.004.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.73$4.275.85
$115.00$120.00$125.00Jul 17$0.89$4.114.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.01, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.01$4.99
$145.00$150.001:2Jul 17-$0.23$4.77
$135.00$140.001:2Jul 17-$0.31$4.69
$130.00$135.001:2Jul 17-$0.45$4.55
$125.00$130.001:2Jul 17-$1.30$3.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.47$4.53
$125.00$120.001:2Jul 17-$0.66$4.34
$130.00$125.001:2Jul 17-$1.90$3.10
$115.00$105.001:2Jul 17$0.49$9.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.55%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Jul 17$3.200.403.4%2.55%5.98%8316
$135.00Jul 17$1.750.267.4%1.39%8.81%12156
$140.00Jul 17$0.900.1711.4%0.72%12.11%1495
$145.00Jul 17$0.450.1015.4%0.36%15.73%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. 200 contracts (avg 640 vol/day, 200 traded recently)

PAYC averages only 640 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 $11.74 on 06/22 (now $10.70/$11.20) — try a limit near $10.95. Also watch the $125.00 07-17 call last traded $8.50 on 06/26 (now $5.30/$5.90) — try a limit near $5.60; the $120.00 08-21 call last traded $14.36 on 06/22 (now $13.40/$15.00) — try a limit near $14.20. Most tradeable put: the $125.00 08-21 put last traded $8.70 on 06/26 (now $9.10/$9.70) — try a limit near $9.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$5.30$5.90$5.60$8.50 06/26$5.55–$22.55$5.60128
$125.00Aug 21$10.70$11.20$10.95$11.74 06/22$10.75–$26.35$10.9537
$125.00Nov 20$16.60$18.80$17.70$25.40 06/11$17.50–$32.60$17.70--
$125.00Dec 18$17.80$19.80$18.80$18.97 06/17$18.35–$33.20$18.80--
$125.00Jan 15$19.00$22.00$20.50$30.90 05/12$19.80–$34.90$20.50--
$125.00Feb 19$21.20$23.80$22.50$21.58 06/22$22.00–$24.65$21.58--
$125.00Dec 17$31.50$36.00$33.75$36.00 06/26$32.75–$47.50$33.75--
$130.00Jul 17$3.20$3.70$3.45$3.90 06/25$3.45–$18.70$3.45316
$130.00Aug 21$8.30$8.90$8.60$10.70 06/26$8.45–$23.15$8.60--
$130.00Nov 20$14.90$16.70$15.80$16.20 06/17$15.25–$29.45$15.80--
$130.00Dec 18$15.40$18.80$17.10$28.88 05/29$16.05–$30.60$17.10--
$130.00Jan 15$16.70$19.30$18.00$19.80 06/24$18.00–$32.10$18.00--
$130.00Feb 19$18.90$21.80$20.35$22.15 06/26$20.00–$22.30$20.35--
$130.00Dec 17$29.00$34.00$31.50$43.50 06/01$30.75–$45.25$31.50--
$120.00Jul 17$8.00$9.50$8.75$10.30 06/26$8.40–$26.30$8.75--
$120.00Aug 21$13.40$15.00$14.20$14.36 06/22$13.40–$29.80$14.2052
$120.00Dec 18$20.50$22.50$21.50$34.00 05/29$21.15–$36.50$21.50--
$120.00Jan 15$21.60$24.40$23.00$29.90 05/26$22.35–$37.95$23.00--
$120.00Feb 19$23.70$26.20$24.95$23.80 06/22$24.25–$27.40$23.80--
$120.00Dec 17$33.50$38.00$35.75$35.00 06/18$34.75–$50.00$35.00--
$135.00Jul 17$1.75$2.15$1.95$2.15 06/25$1.75–$15.30$1.95156
$135.00Aug 21$6.40$7.10$6.75$7.50 06/26$6.65–$20.05$6.75--
$135.00Nov 20$12.70$14.60$13.65$19.20 06/16$13.55–$27.10$13.65--
$135.00Dec 18$13.80$16.20$15.00$21.85 06/11$14.25–$28.00$15.00--
$135.00Jan 15$15.20$17.50$16.35$17.46 06/25$16.00–$29.55$16.35--
$135.00Dec 17$27.50$32.00$29.75$45.40 06/01$28.75–$43.00$29.75--
$115.00Jul 17$11.90$13.60$12.75$12.30 06/17$11.60–$30.65$12.30--
$115.00Jan 15$24.40$27.30$25.85$45.90 06/01$24.90–$40.95$25.85--
$115.00Dec 17$36.00$40.50$38.25$58.00 06/01$37.00–$52.50$38.25--
$140.00Jul 17$0.90$1.35$1.13$1.83 06/26$1.13–$12.35$1.1395
$140.00Aug 21$4.90$5.40$5.15$6.63 06/26$5.05–$17.45$5.15--
$140.00Nov 20$10.80$13.40$12.10$11.80 06/22$11.55–$24.25$11.80--
$140.00Dec 18$11.90$14.80$13.35$13.86 06/17$12.40–$25.45$13.35--
$140.00Jan 15$13.40$14.90$14.15$14.20 06/23$14.15–$26.80$14.15--
$140.00Feb 19$15.30$17.60$16.45$16.40 06/22$16.10–$18.30$16.40--
$140.00Dec 17$26.00$30.00$28.00$28.50 06/17$27.25–$40.75$28.0021
$110.00Jul 17$16.00$18.10$17.05$25.50 06/08$16.10–$35.05$17.05--
$110.00Aug 21$19.70$21.40$20.55$20.63 06/18$19.40–$37.65$20.55--
$110.00Dec 18$26.30$28.60$27.45$35.59 06/11$26.50–$43.10$27.45--
$110.00Jan 15$27.40$30.00$28.70$49.45 06/01$27.80–$44.30$28.70--
$110.00Dec 17$38.50$43.00$40.75$50.00 05/12$39.25–$55.50$40.75--
$145.00Jul 17$0.45$0.70$0.57$1.05 06/26$0.57–$9.80$0.57--
$145.00Aug 21$3.70$4.10$3.90$5.50 06/26$3.85–$14.75$3.90--
$145.00Nov 20$9.40$11.50$10.45$19.41 06/04$10.10–$21.95$10.45--
$145.00Dec 18$10.30$11.50$10.90$16.70 05/08$10.90–$23.10$10.90--
$145.00Jan 15$11.50$13.70$12.60$21.70 05/12$12.60–$24.55$12.60--
$105.00Aug 21$23.60$25.80$24.70$32.13 06/12$23.65–$41.95$24.70--
$105.00Nov 20$28.60$30.90$29.75$30.00 06/23$28.65–$45.90$29.75--
$105.00Jan 15$30.60$33.50$32.05$41.18 06/05$30.90–$47.80$32.05--
$105.00Dec 17$41.00$45.00$43.00$42.30 06/23$41.75–$58.00$42.30--
$150.00Jul 17$0.00$0.80$0.40$0.56 06/26$0.40–$7.75$0.40--
$150.00Aug 21$2.75$3.20$2.98$4.00 06/26$2.98–$12.65$2.98--
$150.00Nov 20$7.80$10.00$8.90$22.10 06/01$8.50–$19.70$8.90--
$150.00Dec 18$8.80$10.00$9.40$10.60 06/23$9.40–$21.00$9.40--
$150.00Jan 15$10.00$12.20$11.10$11.77 06/25$11.10–$22.25$11.10--
$150.00Feb 19$11.90$14.40$13.15$12.58 06/22$13.05–$14.80$12.58--
$150.00Dec 17$22.50$26.00$24.25$26.43 06/26$23.75–$36.45$24.25--
$100.00Jul 17$25.30$27.40$26.35$36.40 06/09$24.80–$44.55$26.35--
$100.00Dec 18$32.90$35.10$34.00$42.62 06/11$32.85–$50.35$34.00--
$100.00Jan 15$34.00$36.50$35.25$52.00 06/02$34.05–$51.55$35.25--
$100.00Dec 17$43.50$48.00$45.75$56.91 05/07$44.25–$61.00$45.75--
$155.00Jul 17$0.00$0.65$0.33$0.26 06/26$0.30–$6.00$0.26--
$155.00Aug 21$2.00$3.30$2.65$2.73 06/26$2.47–$10.55$2.65--
$155.00Nov 20$6.50$9.00$7.75$16.80 05/29$7.40–$17.75$7.75--
$155.00Dec 18$7.40$8.70$8.05$9.45 06/24$8.05–$18.80$8.05--
$155.00Jan 15$8.40$10.90$9.65$11.10 06/23$9.65–$20.30$9.65--
$155.00Dec 17$21.00$25.00$23.00$38.50 06/01$22.25–$34.75$23.00--
$160.00Jul 17$0.00$1.60$0.80$0.21 06/26$0.20–$4.55$0.21--
$160.00Aug 21$1.40$2.70$2.05$2.00 06/26$1.48–$8.85$2.00195
$160.00Nov 20$5.50$7.90$6.70$10.00 06/15$6.70–$15.75$6.70--
$160.00Dec 18$6.40$7.80$7.10$8.60 06/26$7.10–$17.15$7.10--
$160.00Jan 15$7.20$9.90$8.55$9.30 06/25$8.55–$18.40$8.55--
$160.00Dec 17$19.40$23.50$21.45$28.50 06/05$21.00–$33.25$21.45--
$165.00Jul 17$0.00$0.95$0.48$0.18 06/24$0.38–$3.60$0.18--
$165.00Aug 21$0.90$1.35$1.13$3.33 06/16$1.13–$7.65$1.13--
$165.00Nov 20$4.30$6.50$5.40$6.70 06/17$5.40–$14.10$5.40--
$165.00Dec 18$5.40$6.70$6.05$6.60 06/23$6.05–$15.25$6.05--
$165.00Jan 15$6.00$8.90$7.45$7.50 06/23$7.45–$16.65$7.45--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$2.63$0.38--
$170.00Aug 21$0.65$1.00$0.83$1.15 06/25$0.83–$6.25$0.83--
$170.00Nov 20$3.80$6.30$5.05$11.43 05/04$5.05–$12.45$5.05--
$170.00Jan 15$5.10$8.20$6.65$12.70 05/07$6.65–$15.10$6.65--
$170.00Dec 17$16.50$21.50$19.00$22.00 05/06$18.75–$29.75$19.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$2.03$0.15--
$175.00Aug 21$0.30$1.45$0.88$0.95 06/26$0.63–$5.15$0.8836
$175.00Nov 20$3.20$4.90$4.05$4.40 06/22$4.05–$11.15$4.05--
$175.00Dec 18$4.10$5.00$4.55$5.68 06/17$4.55–$12.35$4.55--
$175.00Jan 15$4.80$7.30$6.05$12.01 06/04$6.05–$13.85$6.05--
$175.00Dec 17$15.50$20.50$18.00$17.00 06/26$17.50–$28.25$17.00--
$75.00Dec 17$59.00$63.00$61.00$75.25 05/19$59.25–$78.00$61.00--
$180.00Jul 17$0.00$0.95$0.48$2.00 06/01$0.38–$1.48$0.48--
$180.00Aug 21$0.00$1.05$0.53$1.70 06/16$0.48–$4.15$0.53--
$180.00Nov 20$2.15$5.10$3.63$4.20 06/24$3.63–$10.30$3.63--
$180.00Dec 18$2.75$5.40$4.08$5.27 06/17$4.08–$11.40$4.08--
$180.00Jan 15$3.70$6.60$5.15$5.06 06/22$5.15–$12.25$5.06--
$180.00Dec 17$14.50$19.00$16.75$29.19 06/01$16.50–$26.75$16.75--
$185.00Jul 17$0.00$0.75$0.38$1.60 06/01$0.38–$1.45$0.38--
$185.00Aug 21$0.00$0.80$0.40$2.65 06/01$0.40–$3.45$0.40--
$185.00Nov 20$2.25$3.70$2.98$3.20 06/23$2.98–$9.30$2.98--
$185.00Jan 15$3.50$6.00$4.75$7.42 06/09$4.75–$11.50$4.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Jul 17$4.30$4.90$4.60$4.03 06/26$3.03–$7.30$4.30--
$125.00Aug 21$9.10$9.70$9.40$8.70 06/26$6.35–$11.55$9.1036
$125.00Nov 20$14.60$16.60$15.60$16.78 06/18$11.55–$17.15$15.60--
$125.00Dec 18$15.60$16.90$16.25$18.70 06/17$12.60–$18.75$16.25--
$125.00Jan 15$16.30$18.90$17.60$18.15 06/17$13.60–$19.65$17.60--
$125.00Dec 17$25.30$29.50$27.40$23.95 05/12$22.75–$28.50$25.30--
$130.00Jul 17$7.00$7.60$7.30$5.74 06/26$4.20–$10.60$7.00--
$130.00Aug 21$11.70$12.30$12.00$13.10 06/23$8.40–$14.30$12.00--
$130.00Nov 20$17.20$19.30$18.25$19.83 06/18$13.55–$20.45$18.25--
$130.00Dec 18$18.30$20.10$19.20$14.19 05/19$14.65–$21.55$18.30--
$130.00Jan 15$19.00$21.30$20.15$18.24 05/21$15.65–$22.40$19.00--
$130.00Dec 17$27.50$32.00$29.75$26.50 05/20$25.25–$31.50$27.50--
$120.00Jul 17$2.40$2.85$2.63$2.50 06/26$1.98–$5.00$2.5023
$120.00Aug 21$6.90$7.50$7.20$6.61 06/26$4.95–$9.15$6.90--
$120.00Nov 20$12.20$14.40$13.30$12.30 06/16$10.15–$14.90$12.30--
$120.00Dec 18$13.20$14.70$13.95$15.90 06/22$10.90–$16.20$13.95--
$120.00Jan 15$14.00$16.30$15.15$16.40 06/22$11.80–$16.70$15.15--
$120.00Dec 17$23.00$26.50$24.75$21.20 05/18$20.75–$25.75$23.00--
$135.00Jul 17$10.00$12.50$11.25$13.80 06/17$5.80–$14.10$11.25--
$135.00Aug 21$14.80$15.60$15.20$11.60 06/10$9.95–$17.45$14.80--
$135.00Nov 20$20.20$22.50$21.35$18.44 06/09$15.80–$23.40$20.20--
$135.00Jan 15$21.90$24.20$23.05$20.70 05/08$17.95–$25.25$21.90--
$115.00Jul 17$1.30$1.80$1.55$1.31 06/26$1.15–$3.60$1.31--
$115.00Aug 21$5.00$5.80$5.40$6.80 06/22$4.05–$7.05$5.40--
$115.00Nov 20$10.00$12.30$11.15$9.30 06/03$8.15–$12.75$10.00--
$115.00Dec 18$11.00$12.40$11.70$10.15 05/20$9.25–$13.85$11.00--
$115.00Jan 15$11.70$14.30$13.00$13.30 06/18$9.80–$14.65$13.00--
$140.00Jul 17$13.80$16.00$14.90$12.90 06/26$7.90–$17.90$13.80--
$140.00Aug 21$18.30$18.80$18.55$17.35 06/26$12.15–$20.90$18.30--
$140.00Nov 20$22.90$25.40$24.15$17.00 06/01$18.55–$26.45$22.90--
$140.00Dec 18$23.70$25.60$24.65$24.17 06/26$19.30–$27.70$24.17--
$140.00Jan 15$24.30$27.30$25.80$25.10 06/25$20.25–$28.40$25.10--
$140.00Dec 17$33.50$38.00$35.75$33.48 06/15$30.25–$37.50$33.50--
$110.00Jul 17$0.65$1.25$0.95$0.76 06/26$0.78–$2.28$0.76--
$110.00Aug 21$3.60$4.90$4.25$5.10 06/17$2.93–$5.75$4.25--
$110.00Nov 20$8.20$10.50$9.35$9.29 06/25$6.75–$10.75$9.29--
$110.00Dec 18$9.10$10.80$9.95$8.50 06/05$7.80–$11.80$9.10--
$110.00Jan 15$9.70$12.30$11.00$10.30 06/25$8.50–$12.50$10.30--
$145.00Jul 17$18.60$20.90$19.75$19.30 06/24$10.20–$22.25$19.30--
$145.00Aug 21$21.90$23.90$22.90$18.10 06/09$14.70–$24.55$21.90--
$145.00Nov 20$26.10$29.00$27.55$22.49 06/15$20.65–$29.85$26.10--
$145.00Dec 17$37.00$41.00$39.00$41.70 04/29$33.25–$40.50$39.00--
$105.00Jul 17$0.25$0.80$0.53$0.70 06/25$0.25–$1.45$0.5342
$105.00Aug 21$2.55$3.30$2.93$2.80 06/24$2.28–$4.00$2.8094
$105.00Nov 20$6.60$8.90$7.75$5.70 06/04$5.35–$8.60$6.60--
$150.00Jul 17$23.40$25.30$24.35$25.74 06/18$13.25–$26.75$24.35--
$150.00Aug 21$24.90$27.50$26.20$21.44 06/09$17.30–$28.75$24.90--
$150.00Nov 20$29.60$32.30$30.95$25.40 06/15$23.60–$33.70$29.60--
$150.00Dec 18$30.50$33.00$31.75$33.35 05/05$24.75–$34.55$31.75--
$150.00Jan 15$31.10$34.20$32.65$30.56 05/14$25.70–$35.40$31.10--
$100.00Jul 17$0.05$0.60$0.33$0.31 06/24$0.33–$0.88$0.31--
$100.00Aug 21$1.70$2.90$2.30$2.64 06/25$1.45–$3.50$2.30--
$100.00Dec 18$6.00$7.20$6.60$5.50 05/20$5.15–$8.20$6.00--
$100.00Jan 15$6.50$9.00$7.75$7.71 06/23$5.95–$8.95$7.71--
$100.00Dec 17$13.50$17.50$15.50$13.50 05/20$12.75–$16.25$13.50--
$155.00Jul 17$27.90$30.90$29.40$25.50 06/26$16.55–$31.55$27.90--
$155.00Aug 21$29.40$31.90$30.65$27.60 06/26$20.40–$33.15$29.40--
$155.00Dec 18$34.10$36.70$35.40$34.19 05/04$27.60–$38.30$34.19--
$155.00Jan 15$34.80$37.80$36.30$27.17 06/01$28.60–$39.10$34.80--
$155.00Dec 17$43.00$47.50$45.25$41.25 06/04$38.75–$47.50$43.00--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$1.18$0.27--
$95.00Aug 21$1.05$1.75$1.40$1.42 06/26$1.18–$2.50$1.40--
$95.00Nov 20$4.00$5.80$4.90$4.55 06/17$3.23–$5.95$4.55--
$160.00Aug 21$33.80$36.40$35.10$27.91 06/15$23.70–$37.55$33.80--
$160.00Nov 20$37.30$40.20$38.75$31.25 06/04$29.75–$41.35$37.30--
$160.00Dec 18$37.90$40.70$39.30$38.59 06/26$30.70–$42.15$38.59--
$160.00Jan 15$38.60$41.50$40.05$30.27 06/01$31.65–$42.95$38.60--
$160.00Dec 17$46.50$51.00$48.75$50.50 06/18$41.75–$51.00$48.75--
$90.00Jul 17$0.00$0.40$0.20$0.14 06/18$0.10–$1.13$0.14--
$90.00Aug 21$0.60$1.05$0.83$1.08 06/25$0.70–$2.25$0.83--
$90.00Dec 18$3.70$5.70$4.70$3.65 06/16$3.15–$5.55$3.70--
$165.00Aug 21$38.70$40.70$39.70$29.60 05/18$27.40–$42.15$38.70--
$165.00Nov 20$41.40$44.10$42.75$37.12 06/08$32.90–$45.40$41.40--
$165.00Dec 18$42.10$44.90$43.50$36.65 05/20$33.90–$46.20$42.10--
$85.00Aug 21$0.20$1.15$0.68$0.48 06/01$0.53–$1.80$0.48--
$85.00Nov 20$2.30$4.10$3.20$3.00 06/22$1.88–$3.53$3.00--
$85.00Dec 18$2.85$4.30$3.58$2.85 06/16$2.25–$4.40$2.85--
$85.00Jan 15$3.30$4.30$3.80$3.00 06/15$3.15–$5.00$3.30--
$170.00Aug 21$43.20$45.70$44.45$41.00 06/26$30.85–$46.95$43.20--
$170.00Jan 15$46.60$49.60$48.10$45.75 05/08$38.30–$51.00$46.60--
$80.00Nov 20$1.20$2.30$1.75$2.35 06/25$1.50–$2.60$1.75--
$80.00Dec 18$1.80$3.90$2.85$1.97 05/29$1.88–$3.48$1.97--
$80.00Jan 15$2.45$3.80$3.13$2.17 06/01$2.23–$3.83$2.45--
$175.00Jul 17$47.90$50.70$49.30$33.27 06/02$32.35–$51.25$47.90--
$175.00Aug 21$48.20$50.60$49.40$50.69 06/18$35.20–$51.75$49.40--
$75.00Nov 20$0.00$3.30$1.65$1.40 05/21$1.05–$1.93$1.40--
$75.00Dec 18$0.45$3.40$1.93$2.10 05/08$1.25–$2.28$1.93--
$75.00Jan 15$1.00$3.90$2.45$2.04 05/29$1.95–$3.15$2.04--
$70.00Aug 21$0.00$0.75$0.38$0.95 05/06$0.18–$1.13$0.38--
$70.00Nov 20$0.00$2.25$1.13$0.95 06/02$0.68–$1.63$0.95--
$70.00Dec 18$0.00$3.30$1.65$1.60 05/08$0.98–$1.80$1.60--
$70.00Jan 15$0.40$3.30$1.85$2.06 05/14$1.58–$2.30$1.85--
$70.00Dec 17$3.10$8.00$5.55$5.85 06/08$5.00–$6.25$5.55--
$65.00Aug 21$0.00$0.75$0.38$0.75 05/06$0.15–$1.13$0.38--
$65.00Nov 20$0.00$1.90$0.95$0.81 06/17$0.50–$1.78$0.81--
$65.00Dec 17$4.10$7.00$5.55$4.20 05/19$3.90–$5.55$4.20--
$190.00Dec 17$69.50$74.00$71.75$70.50 05/04$62.25–$73.75$70.50--
$60.00Aug 21$0.00$2.15$1.08$0.60 05/06$0.38–$1.10$0.60--
$195.00Jul 17$67.80$70.70$69.25$68.23 06/17$51.45–$71.35$68.23--
$195.00Aug 21$67.20$71.50$69.35$68.48 06/24$52.45–$71.35$68.48--

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 162
Total Puts 29
Put/Call Ratio 0.18
Net Difference 133

Prior's Put/Call Breakdown

Total Calls 150
Total Puts 77
Put/Call Ratio 0.51
Net Difference 73

Prior 7-Day Put/Call Summary

Total Calls 2,135
Total Puts 1,719
Average Put/Call Ratio 0.83
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