NEW Tour v265
PAYC
PAYCOM SOFTWARE INC
$139.21 +3.92%
$139.00 (-0.15%)🌙
as of 07/02 06:50 PM
(7/1 18:51) ◀
|
Thursday, July 2, 2026 (6:50pm)
January 2026
|
▶ (7/6 18:49)
◀ 7/2 18:50 ▶

Option Volume

Detail
ℹ
Current (07/02) 371
Calls: 254 (68%)
Puts: 117 (32%)
Prior (07/01) 276
Calls: 190 (69%)
Puts: 86 (31%)
Current vs Prior +34.42%
Calls: +33.68% (Calls)
Puts: +36.05% (Puts)
Prior 7-Day Total 3,091
Calls: 1,546 (50%)
Puts: 1,545 (50%)
Prior 7-Day Average 441
Calls: 220 (50%)
Puts: 220 (50%)
Current vs Prior 7-Day Avg -15.98%
Calls: +15.01%
Puts: -46.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $274.1K
Calls: $106.9K (39%)
Puts: $167.2K (61%)
Prior (07/01) $347.7K
Calls: $158.9K (46%)
Puts: $188.8K (54%)
Current vs Prior -21.17%
Calls: -32.72%
Puts: -11.44%
Prior 7-Day Total $3.83M
Calls: $928.8K (24%)
Puts: $2.90M (76%)
Prior 7-Day Average $547.4K
Calls: $132.7K (24%)
Puts: $414.7K (76%)
Current vs Prior 7-Day Avg -49.93%
Calls: -19.42%
Puts: -59.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.46
Prior (07/01) 0.45
Current vs Prior +1.77%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -40.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,406
Calls: 1,955 (81%)
Puts: 451 (19%)
Prior (07/01) 2,643
Calls: 1,849 (70%)
Puts: 794 (30%)
Current vs Prior -8.97%
Prior 7-Day Total 8,762
Calls: 7,246 (83%)
Puts: 1,516 (17%)
Prior 7-Day Average 1,251
Calls: 1,035 (80%)
Puts: 252 (20%)
Current vs Prior 7-Day Avg +92.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.37% | 17.42%
Prior 9.37% | 17.73%
Current vs Prior +0.06% | -1.75%
Prior 7-Day Avg 11.03% | 18.97%
Current vs 7-Day Avg -14.98% | -8.15%
Prior 7-Day Eod 9.37% | 17.73%
Current vs 7-Day Eod +0.06% | -1.75%
Sentiment BEARISH

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 14.91% | 11.88%
Calls: 15.14% | 12.60%
Puts: 14.67% | 11.16%
Current vs 7-Day Avg -33.72% | +21.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($167.2K). Extreme bullish P/C ratio of 0.46 - heavy call buying (254 calls vs 117 puts). Call-heavy open interest (1,955 calls vs 451 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. 6 found (avg delta 0.74, highest 0.98)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1718.3020.50$19.4011.3%30.98--
$130.00Jul 179.7011.50$10.6017.0%100.78340
$135.00Jul 176.407.90$7.1521.0%470.62164
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1711.5014.30$12.9021.7%10.81--
$145.00Jul 177.9010.50$9.2028.3%90.70--
$140.00Jul 175.006.80$5.9030.5%70.5450

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 217, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.901.50$1.2050.0%1040.19104
$135.00Jul 176.407.90$7.1521.0%470.62164
$155.00Jul 170.001.00$0.50200.0%250.0942
$130.00Jul 179.7011.50$10.6017.0%100.78340
$145.00Jul 171.302.95$2.1377.5%50.30310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.9010.50$9.2028.3%90.70--
$140.00Jul 175.006.80$5.9030.5%70.5450
$125.00Jul 170.201.70$0.95157.9%20.14--
$135.00Jul 173.104.40$3.7534.7%10.38--
$150.00Jul 1711.5014.30$12.9021.7%10.81--

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 24.00, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.20$4.80$0.2024.00$155.20
$150.00$155.00Jul 17$0.70$4.30$0.706.14$150.70
$145.00$150.00Jul 17$0.93$4.07$0.934.38$145.93
$140.00$145.00Jul 17$2.07$2.93$2.071.42$142.07
$135.00$140.00Jul 17$2.95$2.05$2.950.69$137.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$125.00Jul 17$2.80$7.20$2.802.57$132.20
$140.00$135.00Jul 17$2.15$2.85$2.151.33$137.85
$145.00$140.00Jul 17$3.30$1.70$3.300.52$141.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 7.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Jul 17$8.80$8.80$1.207.33$128.80
$130.00$135.00Jul 17$3.45$3.45$1.552.23$133.45
$135.00$140.00Jul 17$2.95$2.95$2.051.44$137.95
$140.00$145.00Jul 17$2.07$2.07$2.930.71$142.07
$145.00$150.00Jul 17$0.93$0.93$4.070.23$145.93
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.70$3.70$1.302.85$146.30
$145.00$140.00Jul 17$3.30$3.30$1.701.94$141.70
$140.00$135.00Jul 17$2.15$2.15$2.850.75$137.85
$135.00$125.00Jul 17$2.80$2.80$7.200.39$132.20

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. 4 found (cheapest 7.26% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$4.20$5.90$10.10$129.90$150.107.26%
$135.00Jul 17$7.15$3.75$10.90$124.10$145.907.83%
$145.00Jul 17$2.13$9.20$11.33$133.67$156.338.14%
$150.00Jul 17$1.20$12.90$14.10$135.90$164.1010.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.90% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$0.30$0.95$1.25$123.75$161.25
$155.00$125.00Jul 17$0.50$0.95$1.45$123.55$156.45
$150.00$125.00Jul 17$1.20$0.95$2.15$122.85$152.15
$145.00$125.00Jul 17$2.13$0.95$3.08$121.92$148.08
$160.00$135.00Jul 17$0.30$3.75$4.05$130.95$164.05
$155.00$135.00Jul 17$0.50$3.75$4.25$130.75$159.25
$150.00$135.00Jul 17$1.20$3.75$4.95$130.05$154.95
$140.00$125.00Jul 17$4.20$0.95$5.15$119.85$145.15
$145.00$135.00Jul 17$2.13$3.75$5.88$129.12$150.88
$140.00$135.00Jul 17$4.20$3.75$7.95$127.05$147.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.00, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Jul 17$4.00$1.004.00$141.00$154.00
145/150155/160Jul 17$3.90$1.103.55$146.10$158.90
140/145155/160Jul 17$3.50$1.502.33$141.50$158.50
135/140145/150Jul 17$3.08$1.921.60$136.92$148.08
135/140150/155Jul 17$2.85$2.151.33$137.15$152.85
125/135140/145Jul 17$4.87$5.130.95$130.13$144.87
135/140155/160Jul 17$2.35$2.650.89$137.65$157.35
125/135145/150Jul 17$3.73$6.270.59$131.27$148.73
125/135150/155Jul 17$3.50$6.500.54$131.50$153.50
125/135155/160Jul 17$3.00$7.000.43$132.00$158.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 20.74, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.23$4.7720.74
$130.00$135.00$140.00Jul 17$0.50$4.509.00
$150.00$155.00$160.00Jul 17$0.50$4.509.00
$135.00$140.00$145.00Jul 17$0.88$4.124.68
$140.00$145.00$150.00Jul 17$1.14$3.863.39
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$1.15$3.853.35

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 $-1.80, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Jul 17-$1.80$8.20
$140.00$145.001:2Jul 17-$0.06$4.94
$155.00$160.001:2Jul 17-$0.10$4.90
$145.00$150.001:2Jul 17-$0.27$4.73
$135.00$140.001:2Jul 17-$1.25$3.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$1.60$3.40
$145.00$140.001:2Jul 17-$2.60$2.40
$135.00$125.001:2Jul 17$1.85$8.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.37%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Jul 17$3.300.460.6%2.37%2.94%2135
$145.00Jul 17$1.300.304.2%0.93%5.09%5310
$150.00Jul 17$0.900.197.8%0.65%8.40%104104

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. 195 contracts (avg 640 vol/day, 194 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 $130.00 11-20 call last traded $16.20 on 06/17 (now $22.00/$23.90) — try a limit near $22.00. Also watch the $140.00 08-21 call last traded $6.63 on 06/26 (now $9.50/$11.10) — try a limit near $9.50; the $140.00 11-20 call last traded $11.80 on 06/22 (now $16.50/$19.50) — try a limit near $16.50. Most tradeable put: the $140.00 08-21 put last traded $17.35 on 06/26 (now $10.70/$12.00) — try a limit near $11.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.30$5.10$4.20$1.83 06/26$1.13–$9.05$3.30135
$140.00Aug 21$9.50$11.10$10.30$6.63 06/26$5.05–$13.70$9.50346
$140.00Nov 20$16.50$19.50$18.00$11.80 06/22$11.55–$20.75$16.5020
$140.00Dec 18$17.80$20.90$19.35$13.86 06/17$12.40–$21.80$17.80--
$140.00Jan 15$19.30$21.30$20.30$14.20 06/23$14.15–$23.00$19.30--
$140.00Feb 19$21.80$23.90$22.85$16.40 06/22$16.10–$22.85$21.80--
$140.00Dec 17$33.50$37.50$35.50$28.50 06/17$27.25–$37.25$33.50--
$135.00Jul 17$6.40$7.90$7.15$2.15 06/25$1.75–$11.25$6.40164
$135.00Aug 21$12.00$13.80$12.90$7.50 06/26$6.65–$16.20$12.00--
$135.00Nov 20$19.10$21.20$20.15$19.20 06/16$13.55–$23.15$19.20--
$135.00Dec 18$20.40$23.00$21.70$21.85 06/11$14.25–$24.00$21.70--
$135.00Jan 15$21.80$23.70$22.75$17.46 06/25$16.00–$25.45$21.80--
$135.00Dec 17$36.00$39.50$37.75$45.40 06/01$28.75–$39.25$37.75--
$145.00Jul 17$1.30$2.95$2.13$1.05 06/26$0.57–$6.80$1.30310
$145.00Aug 21$7.90$10.00$8.95$5.50 06/26$3.85–$11.75$7.9034
$145.00Nov 20$14.40$17.20$15.80$19.41 06/04$10.10–$18.60$15.80--
$145.00Dec 18$15.60$18.70$17.15$16.70 05/08$10.90–$19.55$16.70--
$145.00Jan 15$17.00$19.10$18.05$21.70 05/12$12.60–$20.85$18.05--
$130.00Jul 17$9.70$11.50$10.60$3.90 06/25$3.45–$14.10$9.70340
$130.00Aug 21$15.00$16.90$15.95$10.70 06/26$8.45–$18.60$15.00--
$130.00Nov 20$22.00$23.90$22.95$16.20 06/17$15.25–$25.55$22.0024
$130.00Dec 18$23.00$25.10$24.05$28.88 05/29$16.05–$26.60$24.05--
$130.00Jan 15$24.40$26.60$25.50$19.80 06/24$18.00–$27.90$24.40--
$130.00Feb 19$26.70$28.70$27.70$22.15 06/26$20.00–$27.70$26.70--
$130.00Dec 17$38.00$42.00$40.00$43.50 06/01$30.75–$41.25$40.00--
$150.00Jul 17$0.90$1.50$1.20$0.56 06/26$0.40–$5.35$0.90104
$150.00Aug 21$5.80$7.00$6.40$4.00 06/26$2.98–$9.90$5.80121
$150.00Nov 20$12.40$15.20$13.80$22.10 06/01$8.50–$16.75$13.806
$150.00Dec 18$13.70$16.50$15.10$10.60 06/23$9.40–$17.85$13.70--
$150.00Jan 15$14.90$17.40$16.15$11.77 06/25$11.10–$18.95$14.90--
$150.00Feb 19$17.60$19.50$18.55$12.58 06/22$13.05–$18.55$17.60--
$150.00Dec 17$30.10$34.40$32.25$26.43 06/26$23.75–$33.25$30.10--
$125.00Jul 17$13.80$15.60$14.70$8.50 06/26$5.55–$17.35$13.80--
$125.00Aug 21$18.40$20.30$19.35$11.74 06/22$10.75–$21.80$18.40--
$125.00Nov 20$25.10$26.80$25.95$25.40 06/11$17.50–$28.10$25.40--
$125.00Dec 18$25.90$28.30$27.10$18.97 06/17$18.35–$29.10$25.90--
$125.00Jan 15$27.30$29.30$28.30$30.90 05/12$19.80–$30.40$28.30--
$125.00Feb 19$29.40$31.70$30.55$21.58 06/22$22.00–$30.55$29.40--
$125.00Dec 17$40.50$44.00$42.25$36.00 06/26$32.75–$43.50$40.50--
$155.00Jul 17$0.00$1.00$0.50$0.26 06/26$0.30–$4.10$0.2642
$155.00Aug 21$4.60$5.50$5.05$2.73 06/26$2.47–$8.40$4.60--
$155.00Nov 20$10.70$13.50$12.10$16.80 05/29$7.40–$14.95$12.10--
$155.00Dec 18$11.90$15.00$13.45$9.45 06/24$8.05–$15.90$11.90--
$155.00Jan 15$13.10$15.30$14.20$11.10 06/23$9.65–$17.10$13.10--
$155.00Dec 17$28.00$32.00$30.00$38.50 06/01$22.25–$31.25$30.00--
$120.00Jul 17$18.30$20.50$19.40$10.30 06/26$8.40–$21.10$18.30--
$120.00Aug 21$22.10$24.00$23.05$14.36 06/22$13.40–$24.95$22.10--
$120.00Dec 18$29.00$31.10$30.05$34.00 05/29$21.15–$32.05$30.05--
$120.00Jan 15$30.30$32.40$31.35$29.90 05/26$22.35–$33.20$30.30--
$120.00Feb 19$32.30$34.40$33.35$23.80 06/22$24.25–$33.35$32.30--
$120.00Dec 17$42.50$46.50$44.50$35.00 06/18$34.75–$45.75$42.50--
$160.00Jul 17$0.00$0.60$0.30$0.21 06/26$0.20–$3.20$0.21--
$160.00Aug 21$3.20$4.20$3.70$2.00 06/26$1.48–$7.10$3.20198
$160.00Nov 20$9.40$10.90$10.15$10.00 06/15$6.70–$13.35$10.00--
$160.00Dec 18$10.20$12.40$11.30$8.60 06/26$7.10–$14.30$10.20--
$160.00Jan 15$11.40$13.50$12.45$9.30 06/25$8.55–$15.45$11.40--
$160.00Dec 17$26.50$30.50$28.50$28.50 06/05$21.00–$29.85$28.50--
$115.00Jul 17$23.00$25.40$24.20$12.30 06/17$11.60–$25.40$23.00--
$115.00Jan 15$33.50$35.50$34.50$45.90 06/01$24.90–$36.40$34.50--
$115.00Dec 17$45.50$49.00$47.25$58.00 06/01$37.00–$48.25$47.25--
$165.00Jul 17$0.00$0.75$0.38$0.18 06/24$0.38–$2.65$0.18--
$165.00Aug 21$2.60$4.30$3.45$3.33 06/16$1.13–$6.00$3.33--
$165.00Nov 20$7.80$9.80$8.80$6.70 06/17$5.40–$11.85$7.80--
$165.00Dec 18$8.80$10.80$9.80$6.60 06/23$6.05–$13.05$8.80--
$165.00Jan 15$10.20$12.00$11.10$7.50 06/23$7.45–$14.00$10.20--
$110.00Jul 17$27.90$30.40$29.15$25.50 06/08$16.10–$29.85$27.90--
$110.00Aug 21$30.30$32.10$31.20$20.63 06/18$19.40–$32.80$30.30--
$110.00Dec 18$35.70$37.80$36.75$35.59 06/11$26.50–$38.05$35.70--
$110.00Jan 15$36.80$39.00$37.90$49.45 06/01$27.80–$39.55$37.90--
$110.00Dec 17$48.00$51.50$49.75$50.00 05/12$39.25–$50.75$49.75--
$170.00Jul 17$0.00$0.95$0.48$0.50 06/16$0.15–$1.70$0.48--
$170.00Aug 21$1.90$2.50$2.20$1.15 06/25$0.83–$5.00$1.9043
$170.00Nov 20$6.60$8.20$7.40$11.43 05/04$5.05–$10.55$7.40--
$170.00Jan 15$8.80$10.60$9.70$12.70 05/07$6.65–$12.65$9.70--
$170.00Dec 17$23.00$27.50$25.25$22.00 05/06$18.75–$26.75$23.00--
$105.00Aug 21$34.60$36.50$35.55$32.13 06/12$23.65–$36.85$34.60--
$105.00Nov 20$38.90$40.70$39.80$30.00 06/23$28.65–$41.10$38.90--
$105.00Jan 15$40.40$42.70$41.55$41.18 06/05$30.90–$42.80$41.18--
$105.00Dec 17$51.00$54.50$52.75$42.30 06/23$41.75–$53.75$51.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.68$0.15--
$175.00Aug 21$1.40$2.05$1.73$0.95 06/26$0.63–$4.10$1.40--
$175.00Nov 20$5.50$7.40$6.45$4.40 06/22$4.05–$9.60$5.50--
$175.00Dec 18$6.50$8.50$7.50$5.68 06/17$4.55–$10.45$6.50--
$175.00Jan 15$7.90$9.50$8.70$12.01 06/04$6.05–$11.55$8.70--
$175.00Dec 17$21.50$26.00$23.75$17.00 06/26$17.50–$25.25$21.50--
$100.00Jul 17$37.80$39.80$38.80$36.40 06/09$24.80–$39.20$37.80--
$100.00Dec 18$43.20$45.40$44.30$42.62 06/11$32.85–$45.35$43.20--
$100.00Jan 15$44.10$46.50$45.30$52.00 06/02$34.05–$46.45$45.30--
$100.00Dec 17$53.50$57.50$55.50$56.91 05/07$44.25–$56.25$55.50--
$180.00Jul 17$0.00$0.50$0.25$2.00 06/01$0.25–$1.30$0.25--
$180.00Aug 21$1.05$1.50$1.27$1.70 06/16$0.48–$3.50$1.2749
$180.00Nov 20$4.60$6.50$5.55$4.20 06/24$3.63–$8.50$4.60--
$180.00Dec 18$5.40$7.50$6.45$5.27 06/17$4.08–$9.45$5.40--
$180.00Jan 15$6.70$8.40$7.55$5.06 06/22$5.15–$10.55$6.70--
$180.00Dec 17$20.50$24.50$22.50$29.19 06/01$16.50–$24.00$22.50--
$185.00Jul 17$0.00$2.15$1.08$1.60 06/01$0.38–$1.23$1.08--
$185.00Aug 21$0.00$2.15$1.08$2.65 06/01$0.40–$2.95$1.08--
$185.00Nov 20$3.70$5.80$4.75$3.20 06/23$2.98–$7.50$3.70--
$185.00Jan 15$5.80$7.50$6.65$7.42 06/09$4.75–$9.55$6.65--
$190.00Dec 18$4.30$5.60$4.95--$4.95–$4.95—$4.3019
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$5.00$6.80$5.90$12.90 06/26$5.90–$17.90$5.9050
$140.00Aug 21$10.70$12.00$11.35$17.35 06/26$11.35–$20.90$11.35300
$140.00Nov 20$16.80$19.40$18.10$17.00 06/01$18.10–$26.45$17.00--
$140.00Dec 18$17.60$20.50$19.05$24.17 06/26$19.05–$27.70$19.05--
$140.00Jan 15$18.70$21.50$20.10$25.10 06/25$20.10–$28.40$20.10--
$140.00Dec 17$30.10$33.00$31.55$33.48 06/15$31.55–$37.50$31.55--
$135.00Jul 17$3.10$4.40$3.75$13.80 06/17$3.75–$14.10$3.75--
$135.00Aug 21$8.40$9.90$9.15$11.60 06/10$9.15–$17.45$9.15--
$135.00Nov 20$13.70$16.90$15.30$18.44 06/09$15.30–$23.40$15.30--
$135.00Jan 15$16.20$19.00$17.60$20.70 05/08$17.60–$25.25$17.60--
$145.00Jul 17$7.90$10.50$9.20$19.30 06/24$9.20–$22.25$9.20--
$145.00Aug 21$13.10$15.30$14.20$18.10 06/09$14.20–$24.55$14.20--
$145.00Nov 20$18.70$22.30$20.50$22.49 06/15$20.50–$29.85$20.50--
$145.00Dec 17$32.90$36.00$34.45$41.70 04/29$34.45–$40.50$34.45--
$130.00Jul 17$1.50$2.40$1.95$5.74 06/26$1.95–$10.60$1.95--
$130.00Aug 21$5.60$8.80$7.20$13.10 06/23$7.20–$14.30$7.20--
$130.00Nov 20$12.20$15.00$13.60$19.83 06/18$13.60–$20.45$13.6020
$130.00Dec 18$12.80$16.00$14.40$14.19 05/19$14.40–$21.55$14.19--
$130.00Jan 15$14.00$16.70$15.35$18.24 05/21$15.35–$22.40$15.35--
$130.00Dec 17$24.90$28.00$26.45$26.50 05/20$26.45–$31.50$26.45--
$150.00Jul 17$11.50$14.30$12.90$25.74 06/18$12.90–$26.75$12.90--
$150.00Aug 21$16.30$18.60$17.45$21.44 06/09$17.45–$28.75$17.4581
$150.00Nov 20$22.20$25.00$23.60$25.40 06/15$23.60–$33.70$23.60--
$150.00Dec 18$23.50$26.10$24.80$33.35 05/05$24.80–$34.55$24.80--
$150.00Jan 15$24.50$27.20$25.85$30.56 05/14$25.85–$35.40$25.85--
$125.00Jul 17$0.20$1.70$0.95$4.03 06/26$0.95–$7.30$0.95--
$125.00Aug 21$4.90$6.10$5.50$8.70 06/26$5.50–$11.55$5.50--
$125.00Nov 20$10.10$12.90$11.50$16.78 06/18$11.50–$17.15$11.50--
$125.00Dec 18$11.10$13.80$12.45$18.70 06/17$12.45–$18.75$12.45--
$125.00Jan 15$12.10$14.80$13.45$18.15 06/17$13.45–$19.65$13.45--
$125.00Dec 17$21.00$25.50$23.25$23.95 05/12$23.25–$28.50$23.25--
$155.00Jul 17$16.10$18.40$17.25$25.50 06/26$17.25–$31.55$17.25--
$155.00Aug 21$19.90$22.50$21.20$27.60 06/26$21.20–$33.15$21.20--
$155.00Dec 18$26.00$29.00$27.50$34.19 05/04$27.50–$38.30$27.50--
$155.00Jan 15$27.50$29.90$28.70$27.17 06/01$28.70–$39.10$27.50--
$155.00Dec 17$37.50$42.00$39.75$41.25 06/04$39.75–$47.50$39.75--
$120.00Jul 17$0.25$0.65$0.45$2.50 06/26$0.45–$5.00$0.45--
$120.00Aug 21$3.60$5.10$4.35$6.61 06/26$4.35–$9.15$4.35--
$120.00Nov 20$8.30$11.00$9.65$12.30 06/16$9.65–$14.90$9.65--
$120.00Dec 18$9.10$12.00$10.55$15.90 06/22$10.55–$16.20$10.55--
$120.00Jan 15$10.10$12.50$11.30$16.40 06/22$11.30–$16.70$11.30--
$120.00Dec 17$18.50$23.00$20.75$21.20 05/18$20.75–$25.75$20.75--
$160.00Aug 21$23.80$26.40$25.10$27.91 06/15$25.10–$37.55$25.10--
$160.00Nov 20$28.70$31.70$30.20$31.25 06/04$30.20–$41.35$30.20--
$160.00Dec 18$29.90$32.80$31.35$38.59 06/26$31.35–$42.15$31.35--
$160.00Jan 15$30.20$33.70$31.95$30.27 06/01$31.95–$42.95$30.27--
$160.00Dec 17$41.00$45.00$43.00$50.50 06/18$43.00–$51.00$43.00--
$115.00Jul 17$0.20$0.65$0.43$1.31 06/26$0.43–$3.60$0.43--
$115.00Aug 21$2.50$3.50$3.00$6.80 06/22$3.00–$7.05$3.00--
$115.00Nov 20$6.70$8.80$7.75$9.30 06/03$7.75–$12.75$7.75--
$115.00Dec 18$7.30$10.50$8.90$10.15 05/20$8.90–$13.85$8.90--
$115.00Jan 15$8.50$11.00$9.75$13.30 06/18$9.75–$14.65$9.75--
$165.00Aug 21$27.50$30.30$28.90$29.60 05/18$28.90–$42.15$28.90--
$165.00Nov 20$32.10$35.30$33.70$37.12 06/08$33.70–$45.40$33.70--
$165.00Dec 18$32.70$36.30$34.50$36.65 05/20$34.50–$46.20$34.50--
$110.00Jul 17$0.00$0.25$0.13$0.76 06/26$0.13–$2.28$0.13--
$110.00Aug 21$1.90$2.85$2.38$5.10 06/17$2.38–$5.75$2.38--
$110.00Nov 20$5.00$8.00$6.50$9.29 06/25$6.50–$10.75$6.50--
$110.00Dec 18$6.10$9.00$7.55$8.50 06/05$7.55–$11.80$7.55--
$110.00Jan 15$7.00$9.50$8.25$10.30 06/25$8.25–$12.50$8.25--
$170.00Aug 21$32.10$34.60$33.35$41.00 06/26$33.35–$46.95$33.35--
$170.00Jan 15$38.20$40.80$39.50$45.75 05/08$39.50–$51.00$39.50--
$105.00Jul 17$0.00$0.75$0.38$0.70 06/25$0.15–$1.45$0.38--
$105.00Aug 21$1.10$2.45$1.78$2.80 06/24$1.78–$4.00$1.78--
$105.00Nov 20$4.30$6.40$5.35$5.70 06/04$5.35–$8.60$5.35--
$175.00Jul 17$35.20$37.40$36.30$33.27 06/02$36.30–$51.25$35.20--
$175.00Aug 21$36.50$39.00$37.75$50.69 06/18$37.75–$51.75$37.75--
$100.00Jul 17$0.05$0.95$0.50$0.31 06/24$0.20–$0.88$0.31--
$100.00Aug 21$0.40$2.30$1.35$2.64 06/25$1.35–$3.50$1.35--
$100.00Dec 18$3.70$6.50$5.10$5.50 05/20$5.10–$8.20$5.10--
$100.00Jan 15$4.40$7.00$5.70$7.71 06/23$5.70–$8.95$5.70--
$100.00Dec 17$10.50$15.00$12.75$13.50 05/20$12.75–$16.25$12.75--
$95.00Jul 17$0.00$1.75$0.88$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.50$1.50$1.00$1.42 06/26$0.90–$2.50$1.00--
$95.00Nov 20$2.50$4.60$3.55$4.55 06/17$3.55–$5.95$3.55--
$90.00Jul 17$0.00$0.40$0.20$0.14 06/18$0.10–$1.10$0.14--
$90.00Aug 21$0.45$2.70$1.58$1.08 06/25$0.70–$2.25$1.08--
$90.00Dec 18$2.00$4.90$3.45$3.65 06/16$3.15–$5.55$3.45--
$190.00Dec 17$62.00$66.00$64.00$70.50 05/04$64.00–$73.75$64.00--
$85.00Aug 21$0.00$1.45$0.73$0.48 06/01$0.53–$1.80$0.48--
$85.00Nov 20$0.70$3.60$2.15$3.00 06/22$2.00–$3.53$2.15--
$85.00Dec 18$1.50$3.10$2.30$2.85 06/16$2.30–$4.40$2.30--
$85.00Jan 15$1.55$4.80$3.18$3.00 06/15$3.18–$5.00$3.00--
$195.00Jul 17$55.10$57.90$56.50$68.23 06/17$56.50–$71.35$56.50--
$195.00Aug 21$55.30$58.10$56.70$68.48 06/24$56.70–$71.35$56.70--
$80.00Nov 20$0.90$1.70$1.30$2.35 06/25$1.30–$2.60$1.30--
$80.00Dec 18$0.90$2.50$1.70$1.97 05/29$1.70–$3.48$1.70--
$80.00Jan 15$0.75$2.90$1.83$2.17 06/01$1.83–$3.83$1.83--
$75.00Nov 20$0.05$2.50$1.27$1.40 05/21$1.05–$1.93$1.27--
$75.00Dec 18$0.65$3.30$1.98$2.10 05/08$1.25–$2.28$1.98--
$75.00Jan 15$0.20$3.50$1.85$2.04 05/29$1.85–$3.15$1.85--
$70.00Aug 21$0.00$0.75$0.38$0.95 05/06$0.18–$1.13$0.38--
$70.00Nov 20$0.00$1.35$0.68$0.95 06/02$0.68–$1.63$0.68--
$70.00Dec 18$0.05$1.85$0.95$1.60 05/08$0.95–$1.80$0.95--
$70.00Jan 15$0.00$3.20$1.60$2.06 05/14$1.58–$2.30$1.60--

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 254
Total Puts 117
Put/Call Ratio 0.46
Net Difference 137

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,546
Total Puts 1,545
Average Put/Call Ratio 0.78
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