NEW Tour v251
PAYC
PAYCOM SOFTWARE INC
$133.96 +6.59%
$133.05 (-0.68%)🌙
as of 07/01 06:51 PM
(6/30 18:46) ◀
|
Wednesday, July 1, 2026 (6:51pm)
January 2026
|
▶ (7/2 18:50)
◀ 7/1 18:51 ▶

Option Volume

Detail
ℹ
Current (07/01) 276
Calls: 190 (69%)
Puts: 86 (31%)
Prior (06/30) 191
Calls: 162 (85%)
Puts: 29 (15%)
Current vs Prior +44.50%
Calls: +17.28% (Calls)
Puts: +196.55% (Puts)
Prior 7-Day Total 3,146
Calls: 1,540 (49%)
Puts: 1,606 (51%)
Prior 7-Day Average 449
Calls: 220 (49%)
Puts: 229 (51%)
Current vs Prior 7-Day Avg -38.59%
Calls: -13.64%
Puts: -62.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $347.7K
Calls: $158.9K (46%)
Puts: $188.8K (54%)
Prior (06/30) $215.6K
Calls: $90.1K (42%)
Puts: $125.5K (58%)
Current vs Prior +61.25%
Calls: +76.41%
Puts: +50.37%
Prior 7-Day Total $3.64M
Calls: $880.8K (24%)
Puts: $2.76M (76%)
Prior 7-Day Average $520.4K
Calls: $125.8K (24%)
Puts: $394.6K (76%)
Current vs Prior 7-Day Avg -33.18%
Calls: +26.32%
Puts: -52.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.45
Prior (06/30) 0.18
Current vs Prior +152.85%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -45.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 2,643
Calls: 1,849 (70%)
Puts: 794 (30%)
Prior (06/30) 1,231
Calls: 1,036 (84%)
Puts: 195 (16%)
Current vs Prior +114.70%
Prior 7-Day Total 7,843
Calls: 6,665 (85%)
Puts: 1,178 (15%)
Prior 7-Day Average 1,120
Calls: 952 (83%)
Puts: 196 (17%)
Current vs Prior 7-Day Avg +135.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.37% | 17.73%
Prior 10.26% | 18.26%
Current vs Prior -8.73% | -2.91%
Prior 7-Day Avg 11.54% | 19.31%
Current vs 7-Day Avg -18.83% | -8.18%
Prior 7-Day Eod 10.26% | 18.26%
Current vs 7-Day Eod -8.73% | -2.91%
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 15.77% | 11.16%
Calls: 16.50% | 12.05%
Puts: 15.04% | 10.26%
Current vs 7-Day Avg -37.34% | +29.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 61% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (190 calls vs 86 puts). P/C ratio rising 153% - increased hedging/bearish positioning. Call-heavy open interest (1,849 calls vs 794 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 BEARISH
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 -- 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 0.85)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1714.7016.30$15.5010.3%110.85--
$125.00Jul 179.9013.10$11.5027.8%10.78135
$130.00Jul 176.307.80$7.0521.3%260.64320
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 105, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.403.40$2.9034.5%290.34107
$130.00Jul 176.307.80$7.0521.3%260.64320
$135.00Jul 174.305.00$4.6515.1%120.49157
$120.00Jul 1714.7016.30$15.5010.3%110.85--
$150.00Jul 170.651.00$0.8342.2%60.13101
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.003.60$3.3018.2%50.36160
$115.00Jul 170.000.95$0.48197.9%40.0743
$125.00Jul 171.452.05$1.7534.3%30.22--
$110.00Jul 170.050.60$0.33166.7%20.05--
$120.00Jul 170.601.75$1.1897.5%10.15--

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. 8 found (best R:R 32.33, avg 9.80)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.19$4.81$0.1925.32$145.19
$135.00$140.00Jul 17$1.75$3.25$1.751.86$136.75
$140.00$145.00Jul 17$1.88$3.12$1.881.66$141.88
$130.00$135.00Jul 17$2.40$2.60$2.401.08$132.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Jul 17$0.15$4.85$0.1532.33$114.85
$125.00$120.00Jul 17$0.57$4.43$0.577.77$124.43
$120.00$115.00Jul 17$0.70$4.30$0.706.14$119.30
$130.00$125.00Jul 17$1.55$3.45$1.552.23$128.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 8.09, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.45$4.45$0.558.09$129.45
$120.00$125.00Jul 17$4.00$4.00$1.004.00$124.00
$130.00$135.00Jul 17$2.40$2.40$2.600.92$132.40
$140.00$145.00Jul 17$1.88$1.88$3.120.60$141.88
$135.00$140.00Jul 17$1.75$1.75$3.250.54$136.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Jul 17$1.55$1.55$3.450.45$128.45
$120.00$115.00Jul 17$0.70$0.70$4.300.16$119.30
$125.00$120.00Jul 17$0.57$0.57$4.430.13$124.43
$115.00$110.00Jul 17$0.15$0.15$4.850.03$114.85

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 7.73% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$7.05$3.30$10.35$119.65$140.357.73%
$125.00Jul 17$11.50$1.75$13.25$111.75$138.259.89%
$120.00Jul 17$15.50$1.18$16.68$103.32$136.6812.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.98% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Jul 17$0.83$0.48$1.31$113.69$151.31
$155.00$115.00Jul 17$0.88$0.48$1.36$113.64$156.36
$145.00$115.00Jul 17$1.02$0.48$1.50$113.50$146.50
$150.00$120.00Jul 17$0.83$1.18$2.01$117.99$152.01
$155.00$120.00Jul 17$0.88$1.18$2.06$117.94$157.06
$145.00$120.00Jul 17$1.02$1.18$2.20$117.80$147.20
$150.00$125.00Jul 17$0.83$1.75$2.58$122.42$152.58
$155.00$125.00Jul 17$0.88$1.75$2.63$122.37$157.63
$145.00$125.00Jul 17$1.02$1.75$2.77$122.23$147.77
$140.00$115.00Jul 17$2.90$0.48$3.38$111.62$143.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 11.50, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115125/130Jul 17$4.60$0.4011.50$110.40$129.60
110/115120/125Jul 17$4.15$0.854.88$110.85$124.15
125/130140/145Jul 17$3.43$1.572.18$126.57$143.43
125/130135/140Jul 17$3.30$1.701.94$126.70$138.30
115/120130/135Jul 17$3.10$1.901.63$116.90$133.10
120/125130/135Jul 17$2.97$2.031.46$122.03$132.97
115/120140/145Jul 17$2.58$2.421.07$117.42$142.58
110/115130/135Jul 17$2.55$2.451.04$112.45$132.55
115/120135/140Jul 17$2.45$2.550.96$117.55$137.45
120/125140/145Jul 17$2.45$2.550.96$122.55$142.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.83, cheapest $0.24)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.24$4.7619.83
$130.00$135.00$140.00Jul 17$0.65$4.356.69
$140.00$145.00$150.00Jul 17$1.69$3.311.96
$125.00$130.00$135.00Jul 17$2.05$2.951.44
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Jul 17$0.55$4.458.09
$120.00$125.00$130.00Jul 17$0.98$4.024.10

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 $-0.18, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Jul 17-$0.64$4.36
$150.00$155.001:2Jul 17-$0.93$4.07
$135.00$140.001:2Jul 17-$1.15$3.85
$130.00$135.001:2Jul 17-$2.25$2.75
$125.00$130.001:2Jul 17-$2.60$2.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Jul 17-$0.18$4.82
$130.00$125.001:2Jul 17-$0.20$4.80
$125.00$120.001:2Jul 17-$0.61$4.39
$120.00$115.001:2Jul 17$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.21%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Jul 17$4.300.490.8%3.21%3.99%12157
$140.00Jul 17$2.400.344.5%1.79%6.30%29107
$150.00Jul 17$0.650.1312.0%0.49%12.46%6101
$145.00Jul 17$0.300.188.2%0.22%8.47%4--
$155.00Jul 17$0.150.1215.7%0.11%15.82%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, 195 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 $15.10/$16.50) — try a limit near $15.10. Also watch the $130.00 08-21 call last traded $10.70 on 06/26 (now $12.30/$13.60) — try a limit near $12.30; the $145.00 08-21 call last traded $5.50 on 06/26 (now $5.90/$6.70) — try a limit near $5.90. Most tradeable put: the $135.00 08-21 put last traded $11.60 on 06/10 (now $10.50/$11.10) — try a limit near $10.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$4.30$5.00$4.65$2.15 06/25$1.75–$11.25$4.30157
$135.00Aug 21$10.10$10.90$10.50$7.50 06/26$6.65–$16.20$10.10--
$135.00Nov 20$16.90$18.90$17.90$19.20 06/16$13.55–$23.15$17.90--
$135.00Dec 18$17.70$19.30$18.50$21.85 06/11$14.25–$24.00$18.50--
$135.00Jan 15$19.10$21.80$20.45$17.46 06/25$16.00–$25.45$19.10--
$135.00Dec 17$33.00$37.00$35.00$45.40 06/01$28.75–$39.25$35.00--
$130.00Jul 17$6.30$7.80$7.05$3.90 06/25$3.45–$14.15$6.30320
$130.00Aug 21$12.30$13.60$12.95$10.70 06/26$8.45–$18.65$12.30126
$130.00Nov 20$19.50$21.30$20.40$16.20 06/17$15.25–$25.55$19.50--
$130.00Dec 18$20.20$22.70$21.45$28.88 05/29$16.05–$26.60$21.45--
$130.00Jan 15$21.50$24.50$23.00$19.80 06/24$18.00–$27.90$21.50--
$130.00Feb 19$23.80$27.00$25.40$22.15 06/26$20.00–$25.40$23.80--
$130.00Dec 17$34.50$39.50$37.00$43.50 06/01$30.75–$41.25$37.00--
$140.00Jul 17$2.40$3.40$2.90$1.83 06/26$1.13–$9.05$2.40107
$140.00Aug 21$8.00$8.60$8.30$6.63 06/26$5.05–$13.70$8.00--
$140.00Nov 20$14.70$17.10$15.90$11.80 06/22$11.55–$20.75$14.70--
$140.00Dec 18$16.10$17.00$16.55$13.86 06/17$12.40–$21.80$16.10--
$140.00Jan 15$16.50$20.00$18.25$14.20 06/23$14.15–$23.00$16.50--
$140.00Feb 19$19.00$22.10$20.55$16.40 06/22$16.10–$20.55$19.00--
$140.00Dec 17$31.00$35.00$33.00$28.50 06/17$27.25–$37.25$31.00--
$125.00Jul 17$9.90$13.10$11.50$8.50 06/26$5.55–$17.50$9.90135
$125.00Aug 21$15.10$16.50$15.80$11.74 06/22$10.75–$21.80$15.1044
$125.00Nov 20$21.60$24.90$23.25$25.40 06/11$17.50–$28.10$23.25--
$125.00Dec 18$22.70$25.50$24.10$18.97 06/17$18.35–$29.10$22.70--
$125.00Jan 15$24.10$27.10$25.60$30.90 05/12$19.80–$30.40$25.60--
$125.00Feb 19$26.20$29.40$27.80$21.58 06/22$22.00–$27.80$26.20--
$125.00Dec 17$37.00$41.50$39.25$36.00 06/26$32.75–$43.50$37.00--
$145.00Jul 17$0.30$1.75$1.02$1.05 06/26$0.57–$6.80$1.02--
$145.00Aug 21$5.90$6.70$6.30$5.50 06/26$3.85–$11.75$5.9030
$145.00Nov 20$12.80$15.50$14.15$19.41 06/04$10.10–$18.60$14.15--
$145.00Dec 18$14.10$15.20$14.65$16.70 05/08$10.90–$19.55$14.65--
$145.00Jan 15$15.20$17.50$16.35$21.70 05/12$12.60–$20.85$16.35--
$120.00Jul 17$14.70$16.30$15.50$10.30 06/26$8.40–$21.10$14.70--
$120.00Aug 21$18.30$21.30$19.80$14.36 06/22$13.40–$24.95$18.30--
$120.00Dec 18$25.70$28.70$27.20$34.00 05/29$21.15–$32.05$27.20--
$120.00Jan 15$26.90$30.00$28.45$29.90 05/26$22.35–$33.20$28.45--
$120.00Feb 19$28.90$32.40$30.65$23.80 06/22$24.25–$30.65$28.90--
$120.00Dec 17$39.00$44.00$41.50$35.00 06/18$34.75–$45.75$39.00--
$150.00Jul 17$0.65$1.00$0.83$0.56 06/26$0.40–$5.35$0.65101
$150.00Aug 21$4.50$5.20$4.85$4.00 06/26$2.98–$9.90$4.50118
$150.00Nov 20$10.90$13.40$12.15$22.10 06/01$8.50–$16.75$12.15--
$150.00Dec 18$12.20$13.40$12.80$10.60 06/23$9.40–$17.85$12.20--
$150.00Jan 15$13.40$16.20$14.80$11.77 06/25$11.10–$18.95$13.40--
$150.00Feb 19$16.00$17.80$16.90$12.58 06/22$13.05–$16.90$16.00--
$150.00Dec 17$27.50$31.40$29.45$26.43 06/26$23.75–$33.25$27.50388
$115.00Jul 17$18.40$21.60$20.00$12.30 06/17$11.60–$25.40$18.40--
$115.00Jan 15$30.00$33.00$31.50$45.90 06/01$24.90–$36.40$31.50--
$115.00Dec 17$41.50$46.00$43.75$58.00 06/01$37.00–$48.25$43.75--
$155.00Jul 17$0.15$1.60$0.88$0.26 06/26$0.30–$4.10$0.26--
$155.00Aug 21$3.40$6.10$4.75$2.73 06/26$2.47–$8.40$3.4027
$155.00Nov 20$8.70$12.10$10.40$16.80 05/29$7.40–$14.95$10.40--
$155.00Dec 18$10.80$13.20$12.00$9.45 06/24$8.05–$15.90$10.80--
$155.00Jan 15$11.80$13.50$12.65$11.10 06/23$9.65–$17.10$11.80--
$155.00Dec 17$26.00$29.50$27.75$38.50 06/01$22.25–$31.25$27.75--
$110.00Jul 17$23.20$26.30$24.75$25.50 06/08$16.10–$29.85$24.75--
$110.00Aug 21$26.00$29.20$27.60$20.63 06/18$19.40–$32.80$26.00--
$110.00Dec 18$32.10$35.40$33.75$35.59 06/11$26.50–$38.10$33.75--
$110.00Jan 15$33.20$36.20$34.70$49.45 06/01$27.80–$39.55$34.70--
$110.00Dec 17$44.00$48.50$46.25$50.00 05/12$39.25–$50.75$46.25--
$160.00Jul 17$0.15$0.85$0.50$0.21 06/26$0.20–$3.20$0.21--
$160.00Aug 21$2.80$3.90$3.35$2.00 06/26$1.48–$7.10$2.80196
$160.00Nov 20$7.30$10.00$8.65$10.00 06/15$6.70–$13.35$8.653
$160.00Dec 18$9.40$10.30$9.85$8.60 06/26$7.10–$14.30$9.40--
$160.00Jan 15$10.40$11.90$11.15$9.30 06/25$8.55–$15.45$10.40--
$160.00Dec 17$24.00$28.50$26.25$28.50 06/05$21.00–$29.85$26.25--
$105.00Aug 21$30.20$33.20$31.70$32.13 06/12$23.65–$36.85$31.70--
$105.00Nov 20$34.70$38.00$36.35$30.00 06/23$28.65–$41.10$34.70--
$105.00Jan 15$36.40$39.90$38.15$41.18 06/05$30.90–$42.80$38.15--
$105.00Dec 17$47.00$51.50$49.25$42.30 06/23$41.75–$53.75$47.00--
$165.00Jul 17$0.00$1.15$0.57$0.18 06/24$0.38–$2.65$0.18--
$165.00Aug 21$2.10$2.40$2.25$3.33 06/16$1.13–$6.00$2.2561
$165.00Nov 20$7.00$8.90$7.95$6.70 06/17$5.40–$11.85$7.00--
$165.00Dec 18$8.20$9.00$8.60$6.60 06/23$6.05–$13.05$8.20--
$165.00Jan 15$9.10$10.50$9.80$7.50 06/23$7.45–$14.00$9.10--
$100.00Jul 17$33.00$36.10$34.55$36.40 06/09$24.80–$39.20$34.55--
$100.00Dec 18$39.20$42.50$40.85$42.62 06/11$32.85–$45.35$40.85--
$100.00Jan 15$40.10$43.50$41.80$52.00 06/02$34.05–$46.45$41.80--
$100.00Dec 17$49.50$54.00$51.75$56.91 05/07$44.25–$56.25$51.75--
$170.00Jul 17$0.00$0.95$0.48$0.50 06/16$0.15–$1.70$0.48--
$170.00Aug 21$1.60$1.85$1.73$1.15 06/25$0.83–$5.00$1.60--
$170.00Nov 20$6.00$7.40$6.70$11.43 05/04$5.05–$10.55$6.70--
$170.00Jan 15$8.00$9.30$8.65$12.70 05/07$6.65–$12.65$8.65--
$170.00Dec 17$21.70$25.50$23.60$22.00 05/06$18.75–$26.75$22.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.68$0.15--
$175.00Aug 21$0.65$1.55$1.10$0.95 06/26$0.63–$4.10$0.9530
$175.00Nov 20$4.00$7.20$5.60$4.40 06/22$4.05–$9.60$4.40--
$175.00Dec 18$5.10$7.00$6.05$5.68 06/17$4.55–$10.45$5.68--
$175.00Jan 15$7.00$8.80$7.90$12.01 06/04$6.05–$11.55$7.90--
$175.00Dec 17$19.50$24.00$21.75$17.00 06/26$17.50–$25.25$19.50--
$180.00Jul 17$0.00$0.95$0.48$2.00 06/01$0.38–$1.48$0.48--
$180.00Aug 21$0.80$1.20$1.00$1.70 06/16$0.48–$3.50$1.00--
$180.00Nov 20$3.90$6.30$5.10$4.20 06/24$3.63–$8.50$4.20--
$180.00Dec 18$5.40$7.50$6.45$5.27 06/17$4.08–$9.45$5.40--
$180.00Jan 15$5.50$7.20$6.35$5.06 06/22$5.15–$10.55$5.50--
$180.00Dec 17$19.10$23.00$21.05$29.19 06/01$16.50–$24.00$21.05--
$185.00Jul 17$0.00$0.95$0.48$1.60 06/01$0.38–$1.45$0.48--
$185.00Aug 21$0.00$1.45$0.73$2.65 06/01$0.40–$2.95$0.73--
$185.00Nov 20$2.70$5.70$4.20$3.20 06/23$2.98–$7.50$3.20--
$185.00Jan 15$5.60$6.50$6.05$7.42 06/09$4.75–$9.55$6.05--
$75.00Dec 17$65.50$70.50$68.00$75.25 05/19$59.25–$72.50$68.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$5.20$5.80$5.50$13.80 06/17$5.50–$14.10$5.50--
$135.00Aug 21$10.50$11.10$10.80$11.60 06/10$10.80–$17.45$10.8064
$135.00Nov 20$16.40$17.80$17.10$18.44 06/09$17.10–$23.40$17.10--
$135.00Jan 15$18.30$20.90$19.60$20.70 05/08$19.60–$25.25$19.60--
$130.00Jul 17$3.00$3.60$3.30$5.74 06/26$3.30–$10.60$3.30160
$130.00Aug 21$8.00$8.70$8.35$13.10 06/23$8.35–$14.30$8.35--
$130.00Nov 20$13.90$15.40$14.65$19.83 06/18$14.65–$20.45$14.65--
$130.00Dec 18$14.80$16.70$15.75$14.19 05/19$15.55–$21.55$14.80--
$130.00Jan 15$15.80$18.50$17.15$18.24 05/21$16.90–$22.40$17.15--
$130.00Dec 17$24.50$29.50$27.00$26.50 05/20$26.75–$31.50$26.50--
$140.00Jul 17$8.30$9.20$8.75$12.90 06/26$8.75–$17.90$8.75--
$140.00Aug 21$13.30$13.90$13.60$17.35 06/26$13.60–$20.90$13.60--
$140.00Nov 20$19.10$20.60$19.85$17.00 06/01$19.75–$26.45$19.10--
$140.00Dec 18$20.20$21.30$20.75$24.17 06/26$20.75–$27.70$20.75--
$140.00Jan 15$21.10$23.90$22.50$25.10 06/25$21.95–$28.40$22.50--
$140.00Dec 17$30.00$34.50$32.25$33.48 06/15$32.10–$37.50$32.25--
$125.00Jul 17$1.45$2.05$1.75$4.03 06/26$1.75–$7.30$1.75--
$125.00Aug 21$6.10$6.70$6.40$8.70 06/26$6.40–$11.55$6.40--
$125.00Nov 20$11.00$14.20$12.60$16.78 06/18$12.60–$17.15$12.60--
$125.00Dec 18$12.80$14.20$13.50$18.70 06/17$13.50–$18.75$13.50--
$125.00Jan 15$13.50$16.20$14.85$18.15 06/17$14.70–$19.65$14.85--
$125.00Dec 17$23.60$27.00$25.30$23.95 05/12$24.25–$28.50$23.95--
$145.00Jul 17$11.20$13.10$12.15$19.30 06/24$12.15–$22.25$12.15--
$145.00Aug 21$16.10$17.00$16.55$18.10 06/09$16.55–$24.55$16.55--
$145.00Nov 20$21.40$24.00$22.70$22.49 06/15$22.70–$29.85$22.49--
$145.00Dec 17$34.50$37.50$36.00$41.70 04/29$35.00–$40.50$36.00--
$120.00Jul 17$0.60$1.75$1.18$2.50 06/26$1.18–$5.00$1.18--
$120.00Aug 21$4.60$5.10$4.85$6.61 06/26$4.85–$9.15$4.85--
$120.00Nov 20$9.70$11.00$10.35$12.30 06/16$10.35–$14.90$10.35--
$120.00Dec 18$10.00$12.10$11.05$15.90 06/22$11.05–$16.20$11.05--
$120.00Jan 15$11.40$14.00$12.70$16.40 06/22$12.60–$16.70$12.70--
$120.00Dec 17$20.70$24.50$22.60$21.20 05/18$22.00–$25.75$21.20--
$150.00Jul 17$15.50$17.40$16.45$25.74 06/18$16.25–$26.75$16.45--
$150.00Aug 21$19.60$20.50$20.05$21.44 06/09$19.90–$28.75$20.05--
$150.00Nov 20$24.60$27.20$25.90$25.40 06/15$25.80–$33.70$25.40--
$150.00Dec 18$25.70$27.50$26.60$33.35 05/05$26.60–$34.55$26.60--
$150.00Jan 15$26.40$29.90$28.15$30.56 05/14$27.95–$35.40$28.15--
$150.00Dec 17$36.00$40.50$38.25--$38.25–$38.25—$36.0059
$115.00Jul 17$0.00$0.95$0.48$1.31 06/26$0.48–$3.60$0.4843
$115.00Aug 21$3.40$4.00$3.70$6.80 06/22$3.70–$7.05$3.70--
$115.00Nov 20$7.90$10.40$9.15$9.30 06/03$8.70–$12.75$9.15--
$115.00Dec 18$8.80$10.70$9.75$10.15 05/20$9.75–$13.85$9.75--
$115.00Jan 15$9.50$12.00$10.75$13.30 06/18$10.55–$14.65$10.75--
$155.00Jul 17$20.20$22.10$21.15$25.50 06/26$19.75–$31.55$21.15--
$155.00Aug 21$23.10$25.20$24.15$27.60 06/26$23.55–$33.15$24.15--
$155.00Dec 18$29.00$31.00$30.00$34.19 05/04$30.00–$38.30$30.00--
$155.00Jan 15$29.80$32.30$31.05$27.17 06/01$31.05–$39.10$29.80--
$155.00Dec 17$40.70$43.50$42.10$41.25 06/04$41.45–$47.50$41.25--
$110.00Jul 17$0.05$0.60$0.33$0.76 06/26$0.33–$2.28$0.33--
$110.00Aug 21$2.30$3.00$2.65$5.10 06/17$2.65–$5.75$2.65--
$110.00Nov 20$5.70$9.00$7.35$9.29 06/25$7.15–$10.75$7.35--
$110.00Dec 18$7.20$8.90$8.05$8.50 06/05$8.05–$11.80$8.05--
$110.00Jan 15$7.80$10.50$9.15$10.30 06/25$8.85–$12.50$9.15--
$160.00Aug 21$27.10$29.30$28.20$27.91 06/15$27.30–$37.55$27.91--
$160.00Nov 20$31.70$33.60$32.65$31.25 06/04$32.45–$41.35$31.70--
$160.00Dec 18$32.60$35.50$34.05$38.59 06/26$33.55–$42.15$34.05--
$160.00Jan 15$33.30$35.70$34.50$30.27 06/01$34.35–$42.95$33.30--
$160.00Dec 17$44.00$47.00$45.50$50.50 06/18$44.25–$51.00$45.50--
$105.00Jul 17$0.05$0.25$0.15$0.70 06/25$0.15–$1.45$0.15--
$105.00Aug 21$1.60$2.05$1.83$2.80 06/24$1.83–$4.00$1.8393
$105.00Nov 20$4.30$7.50$5.90$5.70 06/04$5.80–$8.60$5.70--
$165.00Aug 21$31.40$33.50$32.45$29.60 05/18$31.30–$42.15$31.40--
$165.00Nov 20$35.40$37.70$36.55$37.12 06/08$36.10–$45.40$36.55--
$165.00Dec 18$36.30$39.20$37.75$36.65 05/20$36.95–$46.20$36.65--
$165.00Jan 15$37.00$39.40$38.20--$38.20–$38.20—$37.0081
$100.00Jul 17$0.05$0.35$0.20$0.31 06/24$0.20–$0.88$0.20--
$100.00Aug 21$0.95$2.05$1.50$2.64 06/25$1.45–$3.50$1.50--
$100.00Dec 18$4.70$6.20$5.45$5.50 05/20$5.15–$8.20$5.45--
$100.00Jan 15$4.50$7.20$5.85$7.71 06/23$5.85–$8.95$5.85--
$100.00Dec 17$12.40$16.00$14.20$13.50 05/20$13.75–$16.25$13.50--
$170.00Aug 21$35.90$37.90$36.90$41.00 06/26$35.20–$46.95$36.90--
$170.00Jan 15$40.80$43.20$42.00$45.75 05/08$41.45–$51.00$42.0051
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$1.18$0.27--
$95.00Aug 21$0.60$1.20$0.90$1.42 06/26$0.90–$2.50$0.90--
$95.00Nov 20$2.25$5.20$3.73$4.55 06/17$3.65–$5.95$3.73--
$175.00Jul 17$39.30$42.90$41.10$33.27 06/02$37.10–$51.25$39.30--
$175.00Aug 21$40.50$42.50$41.50$50.69 06/18$39.40–$51.75$41.50--
$90.00Jul 17$0.00$0.40$0.20$0.14 06/18$0.10–$1.13$0.14--
$90.00Aug 21$0.25$1.30$0.78$1.08 06/25$0.70–$2.25$0.78--
$90.00Dec 18$2.85$4.90$3.88$3.65 06/16$3.15–$5.55$3.65--
$180.00Jan 15$48.90$51.20$50.05--$50.05–$50.05—$48.90131
$85.00Aug 21$0.00$1.10$0.55$0.48 06/01$0.53–$1.80$0.48--
$85.00Nov 20$0.85$4.10$2.47$3.00 06/22$2.00–$3.53$2.47--
$85.00Dec 18$1.60$4.10$2.85$2.85 06/16$2.40–$4.40$2.85--
$85.00Jan 15$2.50$4.80$3.65$3.00 06/15$3.30–$5.00$3.00--
$80.00Nov 20$1.10$2.30$1.70$2.35 06/25$1.50–$2.60$1.70--
$80.00Dec 18$0.85$2.90$1.88$1.97 05/29$1.88–$3.48$1.88--
$80.00Jan 15$1.20$3.80$2.50$2.17 06/01$2.33–$3.83$2.17--
$190.00Dec 17$64.00$69.00$66.50$70.50 05/04$65.50–$73.75$66.50--
$190.00Dec 18$57.20$59.50$58.35--$58.35–$58.35—$57.2040
$75.00Nov 20$0.00$3.20$1.60$1.40 05/21$1.05–$1.93$1.40--
$75.00Dec 18$0.35$2.15$1.25$2.10 05/08$1.25–$2.28$1.25--
$75.00Jan 15$0.85$3.30$2.07$2.04 05/29$2.00–$3.15$2.04--
$195.00Jul 17$60.00$62.80$61.40$68.23 06/17$56.95–$71.35$61.40--
$195.00Aug 21$59.00$63.10$61.05$68.48 06/24$57.35–$71.35$61.05--
$195.00Dec 18$61.70$64.80$63.25--$63.25–$63.25—$61.7072
$70.00Aug 21$0.00$0.95$0.48$0.95 05/06$0.18–$1.13$0.48--
$70.00Nov 20$0.05$1.45$0.75$0.95 06/02$0.68–$1.63$0.75--
$70.00Dec 18$0.30$3.10$1.70$1.60 05/08$0.98–$1.80$1.60--
$70.00Jan 15$0.50$3.10$1.80$2.06 05/14$1.58–$2.30$1.80--

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 190
Total Puts 86
Put/Call Ratio 0.45
Net Difference 104

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,540
Total Puts 1,606
Average Put/Call Ratio 0.83
Ratio Trend Rising

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