Tour v294
PAYC
PAYCOM SOFTWARE INC
$139.90 +0.50%
$140.00 (+0.07%)🌙
as of 07/06 06:49 PM
(7/2 18:50) ◀
|
Monday, July 6, 2026 (6:49pm)
January 2026
|
▶ (7/7 18:52)
◀ 7/6 18:49 ▶

Option Volume

Detail
ℹ
Current (07/06) 990
Calls: 872 (88%)
Puts: 118 (12%)
Prior (07/02) 371
Calls: 254 (68%)
Puts: 117 (32%)
Current vs Prior +166.85%
Calls: +243.31% (Calls)
Puts: +0.85% (Puts)
Prior 7-Day Total 3,203
Calls: 1,549 (48%)
Puts: 1,654 (52%)
Prior 7-Day Average 457
Calls: 221 (48%)
Puts: 236 (52%)
Current vs Prior 7-Day Avg +116.36%
Calls: +294.06%
Puts: -50.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $991.0K
Calls: $873.3K (88%)
Puts: $117.7K (12%)
Prior (07/02) $274.1K
Calls: $106.9K (39%)
Puts: $167.2K (61%)
Current vs Prior +261.54%
Calls: +716.69%
Puts: -29.57%
Prior 7-Day Total $3.96M
Calls: $906.7K (23%)
Puts: $3.05M (77%)
Prior 7-Day Average $565.0K
Calls: $129.5K (23%)
Puts: $435.5K (77%)
Current vs Prior 7-Day Avg +75.39%
Calls: +574.23%
Puts: -72.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.14
Prior (07/02) 0.46
Current vs Prior -70.62%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -83.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 1,753
Calls: 693 (40%)
Puts: 1,060 (60%)
Prior (07/02) 2,406
Calls: 1,955 (81%)
Puts: 451 (19%)
Current vs Prior -27.14%
Prior 7-Day Total 10,235
Calls: 8,367 (82%)
Puts: 1,868 (18%)
Prior 7-Day Average 1,462
Calls: 1,195 (79%)
Puts: 311 (21%)
Current vs Prior 7-Day Avg +19.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.15% | 17.33%9.15% | 17.33%
Prior 9.37% | 17.42%-- | --
Current vs Prior -2.40% | -0.49%-- | --
Prior 7-Day Avg 10.60% | 18.59%-- | --
Current vs 7-Day Avg -13.65% | -6.74%-- | --
Prior 7-Day Eod 9.37% | 17.42%-- | --
Current vs 7-Day Eod -2.40% | -0.49%-- | --
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 13.34% | 12.24%
Calls: 13.88% | 12.57%
Puts: 12.80% | 11.91%
Current vs 7-Day Avg -25.94% | +18.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($873.3K) vs puts ($117.7K). Massive premium surge with dollar volume up 262% vs prior. Dollar volume significantly above 7-day average (75% higher). Unusually high activity with volume up 167% 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.71, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1718.9021.70$20.3013.8%200.93--
$130.00Jul 1710.4012.70$11.5519.9%400.80--
$135.00Jul 177.508.40$7.9511.3%100.67--
$140.00Jul 174.605.10$4.8510.3%90.51137
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 177.408.30$7.8511.5%10.6540

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 637, top 517)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.201.65$1.4231.7%5170.22207
$130.00Jul 1710.4012.70$11.5519.9%400.80--
$120.00Jul 1718.9021.70$20.3013.8%200.93--
$135.00Jul 177.508.40$7.9511.3%100.67--
$140.00Jul 174.605.10$4.8510.3%90.51137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.701.25$0.9856.1%170.1332
$130.00Jul 171.201.70$1.4534.5%110.20165
$115.00Jul 170.050.35$0.20150.0%20.03--
$120.00Jul 170.000.65$0.33197.0%20.0521
$100.00Jul 170.000.15$0.08187.5%10.0117

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 124.00, avg 23.81)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Jul 17$1.02$8.98$1.028.80$151.02
$140.00$150.00Jul 17$3.43$6.57$3.431.92$143.43
$135.00$140.00Jul 17$3.10$1.90$3.100.61$138.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$100.00Jul 17$0.12$14.88$0.12124.00$114.88
$120.00$115.00Jul 17$0.13$4.87$0.1337.46$119.87
$130.00$125.00Jul 17$0.47$4.53$0.479.64$129.53
$125.00$120.00Jul 17$0.65$4.35$0.656.69$124.35
$145.00$130.00Jul 17$6.40$8.60$6.401.34$138.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 7.00, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Jul 17$8.75$8.75$1.257.00$128.75
$130.00$135.00Jul 17$3.60$3.60$1.402.57$133.60
$135.00$140.00Jul 17$3.10$3.10$1.901.63$138.10
$140.00$150.00Jul 17$3.43$3.43$6.570.52$143.43
$150.00$160.00Jul 17$1.02$1.02$8.980.11$151.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$130.00Jul 17$6.40$6.40$8.600.74$138.60
$125.00$120.00Jul 17$0.65$0.65$4.350.15$124.35
$130.00$125.00Jul 17$0.47$0.47$4.530.10$129.53
$120.00$115.00Jul 17$0.13$0.13$4.870.03$119.87
$115.00$100.00Jul 17$0.12$0.12$14.880.01$114.88

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. 2 found (cheapest 9.29% of stock, avg 12.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Jul 17$11.55$1.45$13.00$117.00$143.009.29%
$120.00Jul 17$20.30$0.33$20.63$99.37$140.6314.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.52% of stock, avg 1.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$120.00Jul 17$0.40$0.33$0.73$119.27$160.73
$160.00$125.00Jul 17$0.40$0.98$1.38$123.62$161.38
$150.00$120.00Jul 17$1.42$0.33$1.75$118.25$151.75
$160.00$130.00Jul 17$0.40$1.45$1.85$128.15$161.85
$150.00$125.00Jul 17$1.42$0.98$2.40$122.60$152.40
$150.00$130.00Jul 17$1.42$1.45$2.87$127.13$152.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 5.67, avg credit $3.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Jul 17$4.25$0.755.67$120.75$134.25
120/125135/140Jul 17$3.75$1.253.00$121.25$138.75
115/120130/135Jul 17$3.73$1.272.94$116.27$133.73
125/130135/140Jul 17$3.57$1.432.50$126.43$138.57
115/120135/140Jul 17$3.23$1.771.82$116.77$138.23
100/115120/130Jul 17$8.87$6.131.45$106.13$128.87
130/145150/160Jul 17$7.42$7.580.98$137.58$157.42
120/125140/150Jul 17$4.08$5.920.69$120.92$144.08
125/130140/150Jul 17$3.90$6.100.64$126.10$143.90
115/120140/150Jul 17$3.56$6.440.55$116.44$143.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.50$4.509.00
$140.00$150.00$160.00Jul 17$2.41$7.593.15
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Jul 17$0.52$4.488.62

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 $-2.80, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Jul 17-$2.80$7.20
$135.00$140.001:2Jul 17-$1.75$3.25
$130.00$135.001:2Jul 17-$4.35$0.65
$150.00$160.001:2Jul 17$0.62$9.38
$140.00$150.001:2Jul 17$2.01$7.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Jul 17-$0.07$4.93
$130.00$125.001:2Jul 17-$0.51$4.49
$115.00$100.001:2Jul 17$0.04$14.96
$145.00$130.001:2Jul 17$4.95$10.05
$125.00$120.001:2Jul 17$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.29%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Jul 17$4.600.510.1%3.29%3.36%9137
$150.00Jul 17$1.200.227.2%0.86%8.08%517207
$160.00Jul 17$0.200.0714.4%0.14%14.51%773

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 524 vol/day, 199 traded recently)

PAYC averages only 524 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 08-21 call last traded $11.00 on 07/01 (now $16.30/$17.00) — try a limit near $16.30. Also watch the $140.00 12-17 call last traded $33.00 on 07/01 (now $34.80/$37.80) — try a limit near $34.80; the $140.00 07-17 call last traded $4.50 on 07/02 (now $4.60/$5.10) — try a limit near $4.60. Most tradeable put: the $160.00 12-18 put last traded $38.59 on 06/26 (now $29.10/$30.50) — try a limit near $29.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.60$5.10$4.85$4.50 07/02$1.13–$8.85$4.60137
$140.00Aug 21$10.90$11.30$11.10$10.15 07/02$5.05–$13.70$10.90--
$140.00Nov 20$17.00$20.50$18.75$18.00 07/02$11.55–$20.75$18.00--
$140.00Dec 18$18.80$20.20$19.50$13.86 06/17$12.40–$21.55$18.80--
$140.00Jan 15$19.50$22.70$21.10$14.95 06/29$14.15–$22.95$19.50--
$140.00Feb 19$22.10$25.50$23.80$16.40 06/22$16.10–$23.80$22.10--
$140.00Dec 17$34.80$37.80$36.30$33.00 07/01$27.25–$37.25$34.8019
$135.00Jul 17$7.50$8.40$7.95$6.70 07/02$1.75–$11.25$7.50--
$135.00Aug 21$13.50$14.00$13.75$10.65 07/01$6.65–$16.20$13.50--
$135.00Nov 20$19.60$22.30$20.95$19.20 06/16$13.55–$23.15$19.60--
$135.00Dec 18$20.70$23.40$22.05$21.85 06/11$14.25–$24.00$21.85--
$135.00Jan 15$22.00$25.50$23.75$17.46 06/25$16.00–$25.45$22.00--
$135.00Dec 17$35.50$40.00$37.75$35.84 07/02$28.75–$39.25$35.84--
$145.00Jul 17$2.55$2.95$2.75$2.15 07/02$0.57–$6.65$2.55--
$145.00Aug 21$8.60$9.10$8.85$8.50 07/02$3.85–$11.50$8.60--
$145.00Nov 20$15.50$18.20$16.85$19.41 06/04$10.10–$18.50$16.85--
$145.00Dec 18$16.00$18.00$17.00$16.70 05/08$10.90–$19.55$16.70--
$145.00Jan 15$17.40$20.60$19.00$21.70 05/12$12.60–$20.85$19.00--
$130.00Jul 17$10.40$12.70$11.55$10.50 07/02$3.45–$14.10$10.50--
$130.00Aug 21$16.30$17.00$16.65$11.00 07/01$8.45–$18.45$16.30126
$130.00Nov 20$23.00$25.10$24.05$21.11 07/02$15.25–$25.55$23.00--
$130.00Dec 18$23.70$26.10$24.90$28.88 05/29$16.05–$26.60$24.90--
$130.00Jan 15$24.60$28.10$26.35$19.80 06/24$18.00–$27.90$24.60--
$130.00Feb 19$27.10$30.50$28.80$22.15 06/26$20.00–$28.80$27.10--
$130.00Dec 17$37.50$42.50$40.00$43.50 06/01$30.75–$41.25$40.00--
$150.00Jul 17$1.20$1.65$1.42$1.33 07/02$0.40–$5.05$1.33207
$150.00Aug 21$6.70$7.20$6.95$6.29 07/02$2.98–$9.70$6.70--
$150.00Nov 20$12.80$15.40$14.10$12.43 07/02$8.50–$16.55$12.80--
$150.00Dec 18$14.80$15.90$15.35$10.60 06/23$9.40–$17.85$14.80--
$150.00Jan 15$16.10$18.60$17.35$11.77 06/25$11.10–$18.80$16.10--
$150.00Feb 19$17.90$21.10$19.50$12.58 06/22$13.05–$19.50$17.90--
$150.00Dec 17$30.00$33.50$31.75$30.00 07/02$23.75–$33.25$30.00--
$125.00Jul 17$14.30$17.00$15.65$10.50 07/01$5.55–$17.35$14.30--
$125.00Aug 21$19.00$20.50$19.75$15.85 07/01$10.75–$21.80$19.00--
$125.00Nov 20$25.30$28.80$27.05$25.40 06/11$17.50–$28.00$25.40--
$125.00Dec 18$26.20$28.80$27.50$18.97 06/17$18.35–$29.10$26.20--
$125.00Jan 15$27.50$31.10$29.30$30.90 05/12$19.80–$30.40$29.30--
$125.00Feb 19$29.90$33.40$31.65$21.58 06/22$22.00–$31.65$29.90--
$125.00Dec 17$40.00$44.50$42.25$36.00 06/26$32.75–$43.50$40.00--
$155.00Jul 17$0.50$1.00$0.75$0.55 07/02$0.30–$3.70$0.55--
$155.00Aug 21$5.20$5.60$5.40$4.45 07/02$2.47–$8.30$5.20--
$155.00Nov 20$11.40$13.70$12.55$16.80 05/29$7.40–$14.65$12.55--
$155.00Dec 18$12.90$14.00$13.45$9.45 06/24$8.05–$15.70$12.90--
$155.00Jan 15$14.30$16.80$15.55$11.10 06/23$9.65–$17.10$14.30--
$155.00Dec 17$28.60$32.00$30.30$38.50 06/01$22.25–$31.25$30.30--
$120.00Jul 17$18.90$21.70$20.30$17.85 07/02$8.40–$21.10$18.90--
$120.00Aug 21$22.50$25.10$23.80$13.70 06/30$13.40–$24.95$22.50--
$120.00Dec 18$29.40$32.80$31.10$34.00 05/29$21.15–$32.05$31.10--
$120.00Jan 15$30.60$34.10$32.35$29.90 05/26$22.35–$33.20$30.60--
$120.00Feb 19$32.70$36.30$34.50$23.80 06/22$24.25–$34.50$32.70--
$120.00Dec 17$43.00$46.50$44.75$35.00 06/18$34.75–$45.75$43.00--
$160.00Jul 17$0.20$0.60$0.40$0.45 07/02$0.20–$2.80$0.4073
$160.00Aug 21$3.90$4.30$4.10$3.78 07/02$1.48–$6.85$3.90--
$160.00Nov 20$9.40$12.00$10.70$7.40 07/01$6.70–$13.15$9.40--
$160.00Dec 18$10.60$12.90$11.75$8.60 06/26$7.10–$14.30$10.60--
$160.00Jan 15$12.60$15.10$13.85$11.00 07/01$8.55–$15.45$12.60--
$160.00Dec 17$26.50$29.50$28.00$27.98 07/02$21.00–$29.85$27.98--
$115.00Jul 17$23.70$26.60$25.15$12.30 06/17$11.60–$25.40$23.70--
$115.00Jan 15$33.80$37.30$35.55$45.90 06/01$24.90–$36.40$35.55--
$115.00Dec 17$46.00$49.50$47.75$58.00 06/01$37.00–$48.25$47.75--
$165.00Jul 17$0.00$0.75$0.38$0.18 06/24$0.38–$2.05$0.18--
$165.00Aug 21$2.70$3.40$3.05$2.40 07/01$1.13–$5.70$2.70--
$165.00Nov 20$7.70$10.40$9.05$6.70 06/17$5.40–$11.70$7.70--
$165.00Dec 18$9.50$10.90$10.20$6.60 06/23$6.05–$12.85$9.50--
$165.00Jan 15$10.20$13.80$12.00$7.50 06/23$7.45–$13.90$10.20--
$110.00Jul 17$29.20$31.40$30.30$25.50 06/08$16.10–$30.30$29.20--
$110.00Aug 21$30.70$33.90$32.30$20.63 06/18$19.40–$32.80$30.70--
$110.00Dec 18$36.10$39.50$37.80$35.59 06/11$26.50–$38.05$36.10--
$110.00Jan 15$37.20$40.70$38.95$49.45 06/01$27.80–$39.55$38.95--
$110.00Dec 17$48.50$52.00$50.25$50.00 05/12$39.25–$50.75$50.00--
$170.00Jul 17$0.00$0.95$0.48$0.50 06/16$0.15–$1.25$0.48--
$170.00Aug 21$2.15$2.60$2.38$2.15 07/02$0.83–$4.60$2.1549
$170.00Dec 18$7.70$9.70$8.70$5.21 06/30$5.25–$11.55$7.70--
$170.00Jan 15$9.70$12.10$10.90$12.70 05/07$6.65–$12.55$10.90--
$170.00Dec 17$23.70$27.50$25.60$22.00 05/06$18.75–$26.75$23.70--
$105.00Aug 21$35.20$38.10$36.65$32.13 06/12$23.65–$36.85$35.20--
$105.00Nov 20$39.10$42.50$40.80$30.00 06/23$28.65–$41.10$39.10--
$105.00Jan 15$40.80$44.30$42.55$41.18 06/05$30.90–$42.80$41.18--
$105.00Dec 17$51.50$55.50$53.50$42.30 06/23$41.75–$53.75$51.50--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$1.60$2.70$2.15$1.51 07/02$0.63–$3.70$1.60--
$175.00Nov 20$5.50$8.40$6.95$4.40 06/22$4.05–$9.30$5.50--
$175.00Dec 18$6.70$9.00$7.85$5.68 06/17$4.55–$10.25$6.70--
$175.00Jan 15$8.70$10.80$9.75$12.01 06/04$6.05–$11.30$9.75--
$175.00Dec 17$21.00$26.00$23.50$17.00 06/26$17.50–$25.25$21.00--
$100.00Jul 17$38.90$41.80$40.35$36.40 06/09$24.80–$40.35$38.90--
$100.00Dec 18$43.60$47.00$45.30$42.62 06/11$32.85–$45.35$43.60--
$100.00Jan 15$44.50$48.10$46.30$52.00 06/02$34.05–$46.45$46.30--
$100.00Dec 17$53.50$58.50$56.00$56.91 05/07$44.25–$56.25$56.00--
$180.00Jul 17$0.00$0.75$0.38$2.00 06/01$0.25–$1.30$0.38--
$180.00Aug 21$1.20$2.20$1.70$1.20 07/02$0.48–$3.43$1.2050
$180.00Nov 20$4.40$7.60$6.00$4.20 06/24$3.63–$8.30$4.40--
$180.00Dec 18$5.50$7.50$6.50$5.27 06/17$4.08–$9.10$5.50--
$180.00Jan 15$6.80$9.60$8.20$5.06 06/22$5.15–$10.45$6.80--
$180.00Dec 17$20.00$24.50$22.25$29.19 06/01$16.50–$24.00$22.25--
$185.00Jul 17$0.00$0.95$0.48$1.60 06/01$0.38–$1.23$0.48--
$185.00Aug 21$0.45$2.00$1.23$2.65 06/01$0.40–$2.78$1.23--
$185.00Nov 20$4.80$6.70$5.75$3.20 06/23$2.98–$7.20$4.80--
$185.00Jan 15$6.70$8.60$7.65$7.42 06/09$4.75–$9.45$7.42--
$185.00Dec 17$19.90$23.50$21.70$21.10 05/12$15.50–$22.75$21.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.60$5.10$4.85$6.00 07/02$4.85–$17.90$4.85--
$140.00Aug 21$10.20$10.80$10.50$11.48 07/02$10.50–$20.90$10.50295
$140.00Nov 20$15.70$17.70$16.70$17.00 06/01$16.70–$26.45$16.703
$140.00Dec 18$16.90$18.70$17.80$24.17 06/26$17.80–$27.70$17.80--
$140.00Jan 15$18.50$21.00$19.75$25.10 06/25$19.75–$28.40$19.75--
$140.00Dec 17$28.20$32.00$30.10$33.48 06/15$30.10–$37.50$30.10133
$135.00Jul 17$2.70$3.00$2.85$3.91 07/02$2.85–$14.10$2.85--
$135.00Aug 21$8.00$8.40$8.20$11.16 07/01$8.20–$17.45$8.20--
$135.00Nov 20$13.70$16.10$14.90$15.60 07/02$14.90–$23.40$14.90--
$135.00Jan 15$16.10$18.40$17.25$20.70 05/08$17.25–$25.25$17.25--
$145.00Jul 17$7.40$8.30$7.85$9.15 07/02$7.85–$22.25$7.8540
$145.00Aug 21$13.00$13.50$13.25$21.30 06/29$13.25–$24.55$13.25--
$145.00Nov 20$18.50$20.00$19.25$22.49 06/15$19.25–$29.85$19.25--
$130.00Jul 17$1.20$1.70$1.45$3.00 07/01$1.45–$10.60$1.45165
$130.00Aug 21$6.00$6.40$6.20$6.73 07/02$6.20–$14.30$6.20--
$130.00Nov 20$11.50$13.00$12.25$12.85 07/02$12.25–$20.45$12.25--
$130.00Dec 18$12.30$13.90$13.10$14.19 05/19$13.10–$21.55$13.10--
$130.00Jan 15$13.80$16.40$15.10$18.24 05/21$15.10–$22.40$15.10--
$130.00Dec 17$23.00$27.00$25.00$26.50 05/20$25.00–$31.50$25.00--
$150.00Jul 17$10.50$12.70$11.60$14.71 07/02$11.60–$26.75$11.60--
$150.00Aug 21$16.00$16.60$16.30$17.80 07/02$16.30–$28.75$16.30--
$150.00Nov 20$21.30$23.50$22.40$25.40 06/15$22.40–$33.70$22.40--
$150.00Jan 15$23.80$26.50$25.15$30.56 05/14$25.15–$35.40$25.15--
$150.00Dec 17$33.60$37.50$35.55$38.60 07/01$35.55–$44.00$35.55--
$125.00Jul 17$0.70$1.25$0.98$1.54 07/02$0.95–$7.30$0.9832
$125.00Aug 21$4.50$4.90$4.70$6.78 07/01$4.70–$11.55$4.70--
$125.00Nov 20$9.10$12.00$10.55$16.78 06/18$10.55–$17.15$10.55--
$125.00Dec 18$10.20$12.30$11.25$18.70 06/17$11.25–$18.75$11.25--
$125.00Jan 15$10.90$14.00$12.45$16.50 06/29$12.45–$19.65$12.45--
$125.00Dec 17$19.50$24.50$22.00$23.95 05/12$22.00–$28.50$22.00--
$155.00Jul 17$14.80$17.70$16.25$25.50 06/26$16.25–$31.55$16.25--
$155.00Aug 21$19.50$21.00$20.25$27.60 06/26$20.25–$33.15$20.25--
$155.00Jan 15$26.60$29.50$28.05$27.17 06/01$28.05–$39.10$27.17--
$155.00Dec 17$36.00$40.50$38.25$41.25 06/04$38.25–$47.50$38.25--
$120.00Jul 17$0.00$0.65$0.33$1.11 07/01$0.33–$5.00$0.3321
$120.00Aug 21$3.20$3.60$3.40$6.47 06/29$3.40–$9.15$3.40--
$120.00Nov 20$7.90$9.20$8.55$12.30 06/16$8.55–$14.90$8.55--
$120.00Dec 18$8.30$10.00$9.15$15.90 06/22$9.15–$16.20$9.15--
$120.00Jan 15$9.90$12.10$11.00$16.40 06/22$11.00–$16.70$11.00--
$120.00Dec 17$19.10$22.00$20.55$21.20 05/18$20.55–$25.75$20.55--
$160.00Aug 21$22.60$24.80$23.70$25.25 07/02$23.70–$37.55$23.70--
$160.00Nov 20$27.80$30.50$29.15$33.96 07/01$29.15–$41.35$29.15--
$160.00Dec 18$29.10$30.50$29.80$38.59 06/26$29.80–$42.15$29.80161
$160.00Jan 15$29.80$32.90$31.35$30.27 06/01$31.35–$42.95$30.27--
$160.00Dec 17$39.30$43.50$41.40$50.50 06/18$41.40–$51.00$41.40--
$115.00Jul 17$0.05$0.35$0.20$0.75 07/01$0.20–$3.60$0.20--
$115.00Aug 21$2.30$2.60$2.45$4.20 07/01$2.45–$7.05$2.45--
$115.00Nov 20$6.00$8.50$7.25$9.30 06/03$7.25–$12.75$7.25--
$115.00Dec 18$7.00$8.50$7.75$10.15 05/20$7.75–$13.85$7.75--
$115.00Jan 15$8.30$10.30$9.30$13.30 06/18$9.30–$14.65$9.30--
$115.00Dec 17$16.80$20.00$18.40--$18.40–$18.40—$16.8013
$165.00Aug 21$26.60$29.00$27.80$29.60 05/18$27.80–$42.15$27.80--
$165.00Nov 20$31.40$34.00$32.70$37.12 06/08$32.70–$45.40$32.70--
$165.00Dec 18$32.40$34.80$33.60$36.65 05/20$33.60–$46.20$33.60--
$165.00Jan 15$33.10$36.50$34.80$38.90 07/01$34.80–$46.90$34.80--
$110.00Jul 17$0.00$0.20$0.10$0.27 07/01$0.10–$2.28$0.10--
$110.00Aug 21$1.60$1.95$1.78$3.68 06/29$1.78–$5.75$1.78--
$110.00Nov 20$4.60$6.20$5.40$9.29 06/25$5.40–$10.75$5.40--
$110.00Dec 18$5.80$7.30$6.55$8.50 06/05$6.55–$11.80$6.55--
$110.00Jan 15$6.80$9.00$7.90$10.30 06/25$7.90–$12.50$7.90--
$170.00Aug 21$30.90$33.20$32.05$41.00 06/26$32.05–$46.95$32.05--
$170.00Jan 15$36.80$39.90$38.35$42.50 07/01$38.35–$51.00$38.35--
$105.00Jul 17$0.00$0.75$0.38$0.50 06/30$0.15–$1.45$0.38--
$105.00Aug 21$0.90$1.40$1.15$1.55 07/02$1.15–$4.00$1.15--
$105.00Nov 20$3.30$5.60$4.45$5.70 06/04$4.45–$8.60$4.45--
$175.00Jul 17$33.40$37.40$35.40$33.27 06/02$35.40–$51.25$33.40--
$175.00Aug 21$35.30$37.60$36.45$50.69 06/18$36.45–$51.75$36.45--
$100.00Jul 17$0.00$0.15$0.08$0.31 06/24$0.08–$0.88$0.0817
$100.00Aug 21$0.50$1.10$0.80$2.52 07/02$0.80–$3.50$0.80--
$100.00Dec 18$3.50$6.30$4.90$5.50 05/20$4.90–$8.20$4.90--
$100.00Jan 15$4.00$6.70$5.35$7.71 06/23$5.35–$8.95$5.35--
$100.00Dec 17$10.10$14.50$12.30$13.50 05/20$12.30–$16.25$12.30--
$180.00Jan 15$44.60$47.80$46.20$50.90 07/01$46.20–$59.80$46.20--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.30$0.80$0.55$1.20 07/01$0.55–$2.50$0.55180
$95.00Nov 20$2.05$3.90$2.97$4.55 06/17$2.97–$5.95$2.97--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$0.45$0.23$0.99 06/30$0.23–$2.25$0.23--
$90.00Dec 18$1.85$3.20$2.53$3.65 06/16$2.53–$5.55$2.53--
$190.00Dec 18$52.40$55.40$53.90$58.80 07/01$53.90–$68.05$53.90--
$85.00Aug 21$0.00$0.35$0.18$0.48 06/01$0.18–$1.80$0.18--
$85.00Nov 20$0.90$2.45$1.68$3.00 06/22$1.68–$3.53$1.68--
$85.00Dec 18$1.10$2.55$1.83$2.85 06/16$1.83–$4.40$1.83--
$85.00Jan 15$1.60$3.20$2.40$3.00 06/15$2.40–$5.00$2.40--
$195.00Jul 17$54.20$57.30$55.75$68.23 06/17$55.75–$71.35$55.75--
$195.00Aug 21$54.20$56.50$55.35$68.48 06/24$55.35–$71.35$55.35--
$195.00Nov 20$56.20$59.10$57.65$67.19 06/29$57.65–$72.15$57.65--
$195.00Dec 18$56.80$59.70$58.25$63.30 07/01$58.25–$72.90$58.25--
$80.00Nov 20$0.95$1.55$1.25$1.10 07/02$1.25–$2.60$1.10--
$80.00Dec 18$0.70$1.95$1.33$1.97 05/29$1.33–$3.48$1.33--
$80.00Jan 15$0.90$2.65$1.78$2.17 06/01$1.78–$3.83$1.78--
$200.00Dec 17$67.50$72.50$70.00$76.90 05/08$70.00–$82.00$70.00--
$75.00Nov 20$0.35$1.25$0.80$1.40 05/21$0.80–$1.93$0.80--
$75.00Dec 18$0.65$1.30$0.98$2.10 05/08$0.98–$2.28$0.98--
$75.00Jan 15$0.45$2.20$1.33$2.04 05/29$1.33–$3.15$1.33--
$75.00Feb 19$0.60$2.80$1.70$2.30 07/01$1.70–$3.03$1.70--
$70.00Aug 21$0.00$2.15$1.08$0.95 05/06$0.18–$1.13$0.95--
$70.00Nov 20$0.00$1.25$0.63$0.95 06/02$0.63–$1.63$0.63--
$70.00Dec 18$0.20$1.35$0.78$1.60 05/08$0.78–$1.80$0.78--
$70.00Jan 15$0.00$1.80$0.90$2.06 05/14$0.90–$2.30$0.90--

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 872
Total Puts 118
Put/Call Ratio 0.14
Net Difference 754

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,549
Total Puts 1,654
Average Put/Call Ratio 0.84
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