Tour v297
PAYC
PAYCOM SOFTWARE INC
$143.78 +2.77%
$143.80 (+0.01%)🌙
as of 07/07 06:52 PM
(7/6 18:49) ◀
|
Tuesday, July 7, 2026 (6:52pm)
January 2026
|
▶ (7/8 18:54)
◀ 7/7 18:52 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,320
Calls: 1,252 (95%)
Puts: 68 (5%)
Prior (07/06) 990
Calls: 872 (88%)
Puts: 118 (12%)
Current vs Prior +33.33%
Calls: +43.58% (Calls)
Puts: -42.37% (Puts)
Prior 7-Day Total 3,815
Calls: 2,052 (54%)
Puts: 1,763 (46%)
Prior 7-Day Average 545
Calls: 293 (54%)
Puts: 251 (46%)
Current vs Prior 7-Day Avg +142.20%
Calls: +327.10%
Puts: -73.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $806.4K
Calls: $762.2K (95%)
Puts: $44.3K (5%)
Prior (07/06) $991.0K
Calls: $873.3K (88%)
Puts: $117.7K (12%)
Current vs Prior -18.63%
Calls: -12.72%
Puts: -62.40%
Prior 7-Day Total $4.74M
Calls: $1.59M (34%)
Puts: $3.15M (66%)
Prior 7-Day Average $677.4K
Calls: $227.5K (34%)
Puts: $450.0K (66%)
Current vs Prior 7-Day Avg +19.04%
Calls: +235.05%
Puts: -90.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.05
Prior (07/06) 0.14
Current vs Prior -59.86%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -93.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,768
Calls: 2,319 (62%)
Puts: 1,449 (38%)
Prior (07/06) 1,753
Calls: 693 (40%)
Puts: 1,060 (60%)
Current vs Prior +114.95%
Prior 7-Day Total 10,846
Calls: 8,009 (74%)
Puts: 2,837 (26%)
Prior 7-Day Average 1,549
Calls: 1,144 (71%)
Puts: 472 (29%)
Current vs Prior 7-Day Avg +143.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.07% | 16.55%8.07% | 16.55%
Prior 9.15% | 17.33%9.15% | 17.33%
Current vs Prior -11.82% | -4.50%-11.82% | -4.50%
Prior 7-Day Avg 10.23% | 18.28%9.15% | 17.33%
Current vs 7-Day Avg -21.13% | -9.43%-11.82% | -4.50%
Prior 7-Day Eod 9.15% | 17.33%-- | --
Current vs 7-Day Eod -11.82% | -4.50%-- | --
Sentiment BULLISHBULLISH

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 13.21% | 13.73%
Calls: 14.26% | 14.19%
Puts: 12.17% | 13.27%
Current vs 7-Day Avg -25.22% | +5.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($762.2K) vs puts ($44.3K). Volume explosion - 142% above 7-day average (1,320 vs avg 545). Extreme bullish P/C ratio of 0.05 - heavy call buying (1,252 calls vs 68 puts). P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7 of results (avg 7.1%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2118.8019.80$19.305.2%20.73--
$145.00Aug 2110.2010.80$10.505.7%210.5235
$125.00Aug 2121.9023.30$22.606.2%20.80--
$135.00Aug 2115.1016.50$15.808.9%10.67--
$160.00Aug 214.905.40$5.159.7%340.32200
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2110.7011.40$11.056.3%10.48--
$135.00Aug 216.406.90$6.657.5%20.33--

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. 7 found (avg delta 0.69, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2121.9023.30$22.606.2%20.80--
$135.00Jul 179.6011.70$10.6519.7%30.79--
$130.00Aug 2118.8019.80$19.305.2%20.73--
$135.00Aug 2115.1016.50$15.808.9%10.67--
$140.00Jul 175.807.50$6.6525.6%80.65134
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 177.209.70$8.4529.6%20.697

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 967, top 430)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 173.504.20$3.8518.2%4300.47310
$155.00Jul 170.801.30$1.0547.6%3800.1867
$160.00Aug 214.905.40$5.159.7%340.32200
$150.00Jul 171.902.35$2.1321.1%230.31605
$145.00Aug 2110.2010.80$10.505.7%210.5235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.301.65$1.4823.6%120.211.0K
$130.00Jul 170.150.95$0.55145.5%40.10--
$125.00Jul 170.000.60$0.30200.0%30.0543
$150.00Jul 177.209.70$8.4529.6%20.697
$120.00Aug 212.502.90$2.7014.8%20.16--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.4%, max 0.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2154.1%54.0%0.4%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 19.00, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.35$4.65$0.3513.29$155.35
$160.00$165.00Jul 17$0.37$4.63$0.3712.51$160.37
$165.00$170.00Aug 21$0.82$4.18$0.825.10$165.82
$150.00$155.00Jul 17$1.08$3.92$1.083.63$151.08
$150.00$155.00Aug 21$1.10$3.90$1.103.55$151.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.25$4.75$0.2519.00$129.75
$125.00$120.00Aug 21$0.68$4.32$0.686.35$124.32
$135.00$130.00Jul 17$0.93$4.07$0.934.38$134.07
$140.00$135.00Jul 17$1.25$3.75$1.253.00$138.75
$135.00$125.00Aug 21$3.27$6.73$3.272.06$131.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.00, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.00$4.00$1.004.00$139.00
$130.00$135.00Aug 21$3.50$3.50$1.502.33$133.50
$125.00$130.00Aug 21$3.30$3.30$1.701.94$128.30
$140.00$145.00Jul 17$2.80$2.80$2.201.27$142.80
$135.00$145.00Aug 21$5.30$5.30$4.701.13$140.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$5.72$5.72$4.281.34$144.28
$145.00$135.00Aug 21$4.40$4.40$5.600.79$140.60
$135.00$125.00Aug 21$3.27$3.27$6.730.49$131.73
$140.00$135.00Jul 17$1.25$1.25$3.750.33$138.75
$135.00$130.00Jul 17$0.93$0.93$4.070.23$134.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $5.03, cheapest $3.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$3.6252.9%53.9%
$160.00Jul 17Aug 21$4.4552.9%54.1%
$135.00Jul 17Aug 21$5.1550.0%53.8%
$155.00Jul 17Aug 21$6.0547.6%56.9%
$150.00Jul 17Aug 21$6.0747.5%53.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$3.0854.1%54.0%
$135.00Jul 17Aug 21$5.1750.0%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.52% of stock, avg 11.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$6.65$2.73$9.38$130.62$149.386.52%
$150.00Jul 17$2.13$8.45$10.58$139.42$160.587.36%
$135.00Jul 17$10.65$1.48$12.13$122.87$147.138.44%
$145.00Aug 21$10.50$11.05$21.55$123.45$166.5514.99%
$135.00Aug 21$15.80$6.65$22.45$112.55$157.4515.61%
$125.00Aug 21$22.60$3.38$25.98$99.02$150.9818.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.44% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$125.00Jul 17$0.33$0.30$0.63$124.37$165.63
$165.00$130.00Jul 17$0.33$0.55$0.88$129.12$165.88
$160.00$125.00Jul 17$0.70$0.30$1.00$124.00$161.00
$160.00$130.00Jul 17$0.70$0.55$1.25$128.75$161.25
$155.00$125.00Jul 17$1.05$0.30$1.35$123.65$156.35
$155.00$130.00Jul 17$1.05$0.55$1.60$128.40$156.60
$165.00$135.00Jul 17$0.33$1.48$1.81$133.19$166.81
$160.00$135.00Jul 17$0.70$1.48$2.18$132.82$162.18
$150.00$125.00Jul 17$2.13$0.30$2.43$122.57$152.43
$155.00$135.00Jul 17$1.05$1.48$2.53$132.47$157.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 5.67, avg credit $3.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.25$0.755.67$125.75$139.25
120/125130/135Aug 21$4.18$0.825.10$120.82$134.18
130/135140/145Jul 17$3.73$1.272.94$131.27$143.73
135/145155/160Aug 21$6.35$3.651.74$138.65$161.35
125/130140/145Jul 17$3.05$1.951.56$126.95$143.05
140/150160/165Jul 17$6.09$3.911.56$143.91$166.09
140/150155/160Jul 17$6.07$3.931.54$143.93$161.07
120/125135/145Aug 21$5.98$4.021.49$119.02$140.98
120/125145/150Aug 21$2.98$2.021.48$122.02$147.98
135/140145/150Jul 17$2.97$2.031.46$137.03$147.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 14.62, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.38$4.6212.16
$145.00$150.00$155.00Jul 17$0.64$4.366.81
$150.00$155.00$160.00Jul 17$0.73$4.275.85
$155.00$160.00$165.00Aug 21$0.75$4.255.67
$140.00$145.00$150.00Jul 17$1.08$3.923.63
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.32$4.6814.62
$125.00$135.00$145.00Aug 21$1.13$8.877.85
$125.00$130.00$135.00Jul 17$0.68$4.326.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.11, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Aug 21-$5.20$4.80
$155.00$160.001:2Jul 17-$0.35$4.65
$145.00$150.001:2Jul 17-$0.41$4.59
$140.00$145.001:2Jul 17-$1.05$3.95
$165.00$170.001:2Aug 21-$2.31$2.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Aug 21-$0.11$9.89
$145.00$135.001:2Aug 21-$2.25$7.75
$130.00$125.001:2Jul 17-$0.05$4.95
$140.00$135.001:2Jul 17-$0.23$4.77
$125.00$120.001:2Aug 21-$2.02$2.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.09%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$10.200.520.8%7.09%7.94%2135
$150.00Aug 21$7.700.454.3%5.36%9.68%14131
$155.00Aug 21$6.300.397.8%4.38%12.19%440
$160.00Aug 21$4.900.3211.3%3.41%14.69%34200
$165.00Aug 21$3.600.2614.8%2.50%17.26%3--
$145.00Jul 17$3.500.470.8%2.43%3.28%430310
$170.00Aug 21$2.850.2218.2%1.98%20.22%549
$150.00Jul 17$1.900.314.3%1.32%5.65%23605
$155.00Jul 17$0.800.187.8%0.56%8.36%38067
$160.00Jul 17$0.300.1211.3%0.21%11.49%880

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 $150.00 12-18 call last traded $10.60 on 06/23 (now $16.80/$17.60) — try a limit near $16.80. Also watch the $145.00 08-21 call last traded $8.50 on 07/02 (now $10.20/$10.80) — try a limit near $10.20; the $135.00 11-20 call last traded $19.20 on 06/16 (now $22.40/$23.90) — try a limit near $22.40. Most tradeable put: the $140.00 12-17 put last traded $33.48 on 06/15 (now $26.00/$30.10) — try a limit near $28.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.50$4.20$3.85$2.15 07/02$0.57–$5.75$3.50310
$145.00Aug 21$10.20$10.80$10.50$8.50 07/02$3.85–$10.55$10.2035
$145.00Nov 20$16.90$19.70$18.30$19.41 06/04$10.10–$18.30$18.30--
$145.00Dec 18$18.90$20.40$19.65$16.70 05/08$10.90–$19.65$18.90--
$145.00Jan 15$20.00$22.70$21.35$21.70 05/12$12.60–$21.35$21.35--
$140.00Jul 17$5.80$7.50$6.65$4.50 07/02$1.13–$7.95$5.80134
$140.00Aug 21$12.10$13.40$12.75$10.15 07/02$5.05–$12.75$12.10--
$140.00Nov 20$19.90$22.20$21.05$18.00 07/02$11.55–$21.05$19.90--
$140.00Dec 18$21.50$23.80$22.65$13.86 06/17$12.40–$22.65$21.50--
$140.00Jan 15$22.30$24.80$23.55$14.95 06/29$14.15–$23.55$22.30--
$140.00Feb 19$24.90$27.20$26.05$16.40 06/22$16.10–$26.05$24.90--
$140.00Dec 17$36.00$40.50$38.25$33.00 07/01$27.25–$38.25$36.0020
$150.00Jul 17$1.90$2.35$2.13$1.33 07/02$0.40–$4.15$1.90605
$150.00Aug 21$7.70$8.70$8.20$6.29 07/02$2.98–$8.75$7.70131
$150.00Nov 20$15.10$17.60$16.35$12.43 07/02$8.50–$16.35$15.10--
$150.00Dec 18$16.80$17.60$17.20$10.60 06/23$9.40–$17.20$16.8010
$150.00Jan 15$17.90$20.50$19.20$11.77 06/25$11.10–$19.20$17.90--
$150.00Feb 19$20.40$22.90$21.65$12.58 06/22$13.05–$21.65$20.40--
$150.00Dec 17$33.10$36.50$34.80$30.00 07/02$23.75–$34.80$33.10279
$135.00Jul 17$9.60$11.70$10.65$6.70 07/02$1.75–$10.65$9.60--
$135.00Aug 21$15.10$16.50$15.80$10.65 07/01$6.65–$15.80$15.10--
$135.00Nov 20$22.40$23.90$23.15$19.20 06/16$13.55–$23.15$22.404
$135.00Dec 18$23.70$25.60$24.65$21.85 06/11$14.25–$24.65$23.70--
$135.00Jan 15$24.80$27.40$26.10$17.46 06/25$16.00–$26.10$24.80--
$135.00Dec 17$39.50$43.00$41.25$35.84 07/02$28.75–$41.25$39.50--
$155.00Jul 17$0.80$1.30$1.05$0.55 07/02$0.30–$3.03$0.8067
$155.00Aug 21$6.30$7.90$7.10$4.45 07/02$2.47–$7.25$6.3040
$155.00Nov 20$12.60$15.60$14.10$16.80 05/29$7.40–$14.10$14.10--
$155.00Dec 18$14.80$15.60$15.20$9.45 06/24$8.05–$15.40$14.80--
$155.00Jan 15$15.90$18.90$17.40$11.10 06/23$9.65–$17.40$15.90--
$155.00Dec 17$31.00$34.50$32.75$38.50 06/01$22.25–$32.75$32.75--
$130.00Jul 17$13.60$15.90$14.75$10.50 07/02$3.45–$14.75$13.60--
$130.00Aug 21$18.80$19.80$19.30$11.00 07/01$8.45–$19.30$18.80--
$130.00Nov 20$25.10$27.80$26.45$21.11 07/02$15.25–$26.45$25.10--
$130.00Dec 18$26.60$29.10$27.85$28.88 05/29$16.05–$27.85$27.85--
$130.00Jan 15$27.60$30.70$29.15$19.80 06/24$18.00–$29.15$27.60--
$130.00Feb 19$30.00$33.10$31.55$22.15 06/26$20.00–$31.55$30.00--
$130.00Dec 17$40.50$45.50$43.00$43.50 06/01$30.75–$43.00$43.00--
$160.00Jul 17$0.30$1.10$0.70$0.45 07/02$0.20–$2.17$0.4580
$160.00Aug 21$4.90$5.40$5.15$3.78 07/02$1.48–$5.95$4.90200
$160.00Nov 20$10.80$13.80$12.30$7.40 07/01$6.70–$12.50$10.80--
$160.00Dec 18$12.90$13.80$13.35$8.60 06/26$7.10–$13.85$12.90--
$160.00Jan 15$14.10$16.60$15.35$11.00 07/01$8.55–$15.35$14.10--
$160.00Dec 17$28.50$32.00$30.25$27.98 07/02$21.00–$30.25$28.50174
$125.00Jul 17$18.30$21.00$19.65$10.50 07/01$5.55–$19.65$18.30--
$125.00Aug 21$21.90$23.30$22.60$15.85 07/01$10.75–$22.60$21.90--
$125.00Nov 20$28.30$30.80$29.55$25.40 06/11$17.50–$29.55$28.30--
$125.00Dec 18$29.40$31.70$30.55$18.97 06/17$18.35–$30.55$29.4024
$125.00Jan 15$30.60$33.50$32.05$30.90 05/12$19.80–$32.05$30.90--
$125.00Feb 19$32.90$35.50$34.20$21.58 06/22$22.00–$34.20$32.90--
$125.00Dec 17$43.00$47.50$45.25$36.00 06/26$32.75–$45.25$43.00--
$165.00Jul 17$0.00$0.65$0.33$0.18 06/24$0.33–$1.78$0.18--
$165.00Aug 21$3.60$4.30$3.95$2.40 07/01$1.13–$4.95$3.60--
$165.00Nov 20$9.20$12.00$10.60$6.70 06/17$5.40–$10.80$9.2040
$165.00Dec 18$11.40$12.70$12.05$6.60 06/23$6.05–$12.40$11.40--
$165.00Jan 15$12.30$14.80$13.55$7.50 06/23$7.45–$13.55$12.30--
$120.00Jul 17$23.20$25.70$24.45$17.85 07/02$8.40–$24.45$23.20--
$120.00Aug 21$26.20$28.80$27.50$13.70 06/30$13.40–$27.50$26.20--
$120.00Dec 18$32.80$35.10$33.95$34.00 05/29$21.15–$33.95$33.95--
$120.00Jan 15$33.90$36.60$35.25$29.90 05/26$22.35–$35.25$33.90--
$120.00Feb 19$35.70$38.70$37.20$23.80 06/22$24.25–$37.20$35.70--
$120.00Dec 17$45.50$50.00$47.75$35.00 06/18$34.75–$47.75$45.5017
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$1.15$0.38--
$170.00Aug 21$2.85$3.40$3.13$2.15 07/02$0.83–$4.10$2.8549
$170.00Dec 18$10.00$10.90$10.45$5.21 06/30$5.25–$11.15$10.00--
$170.00Jan 15$10.40$13.40$11.90$12.70 05/07$6.65–$12.15$11.90--
$170.00Dec 17$25.00$29.50$27.25$22.00 05/06$18.75–$27.25$25.00--
$115.00Jul 17$27.60$30.70$29.15$12.30 06/17$11.60–$29.15$27.60--
$115.00Jan 15$37.20$40.20$38.70$45.90 06/01$24.90–$38.70$38.70--
$115.00Dec 17$48.50$53.00$50.75$58.00 06/01$37.00–$50.75$50.75--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$1.85$2.90$2.38$1.51 07/02$0.63–$3.38$1.8540
$175.00Nov 20$7.20$9.50$8.35$4.40 06/22$4.05–$8.50$7.20--
$175.00Dec 18$7.90$9.60$8.75$5.68 06/17$4.55–$10.15$7.90--
$175.00Jan 15$9.10$12.10$10.60$12.01 06/04$6.05–$10.95$10.60--
$175.00Dec 17$23.50$28.00$25.75$17.00 06/26$17.50–$25.75$23.50--
$110.00Jul 17$32.50$35.60$34.05$25.50 06/08$16.10–$34.05$32.50--
$110.00Aug 21$34.70$37.40$36.05$20.63 06/18$19.40–$36.05$34.705
$110.00Dec 18$39.50$42.20$40.85$35.59 06/11$26.50–$40.85$39.50--
$110.00Jan 15$40.80$43.40$42.10$49.45 06/01$27.80–$42.10$42.10--
$110.00Dec 17$51.00$55.50$53.25$50.00 05/12$39.25–$53.25$51.00--
$180.00Jul 17$0.00$0.75$0.38$2.00 06/01$0.25–$1.30$0.38--
$180.00Aug 21$0.80$2.25$1.53$1.20 07/02$0.48–$3.43$1.2050
$180.00Nov 20$5.50$8.40$6.95$4.20 06/24$3.63–$7.40$5.50--
$180.00Dec 18$7.30$9.00$8.15$5.27 06/17$4.08–$8.95$7.30--
$180.00Jan 15$8.40$10.90$9.65$5.06 06/22$5.15–$9.75$8.40--
$180.00Dec 17$22.10$27.00$24.55$29.19 06/01$16.50–$24.55$24.55--
$105.00Aug 21$39.30$41.40$40.35$32.13 06/12$23.65–$40.35$39.30--
$105.00Nov 20$42.70$45.90$44.30$30.00 06/23$28.65–$44.30$42.70--
$105.00Jan 15$44.30$47.50$45.90$41.18 06/05$30.90–$45.90$44.30--
$105.00Dec 17$54.00$58.50$56.25$42.30 06/23$41.75–$56.25$54.00--
$185.00Jul 17$0.00$0.40$0.20$1.60 06/01$0.20–$1.23$0.20--
$185.00Aug 21$1.00$2.40$1.70$2.65 06/01$0.40–$2.78$1.70--
$185.00Nov 20$5.30$7.60$6.45$3.20 06/23$2.98–$6.60$5.30--
$185.00Jan 15$7.40$9.90$8.65$7.42 06/09$4.75–$8.90$7.42--
$185.00Dec 17$20.50$25.50$23.00$21.10 05/12$15.50–$23.00$21.10--
$100.00Jul 17$42.50$45.60$44.05$36.40 06/09$24.80–$44.05$42.50--
$100.00Dec 18$47.60$50.00$48.80$42.62 06/11$32.85–$48.80$47.60--
$100.00Jan 15$48.20$51.00$49.60$52.00 06/02$34.05–$49.60$49.60--
$100.00Dec 17$57.00$61.50$59.25$56.91 05/07$44.25–$59.25$57.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$4.50$5.40$4.95$9.15 07/02$4.95–$22.25$4.95--
$145.00Aug 21$10.70$11.40$11.05$21.30 06/29$11.05–$24.55$11.05--
$145.00Nov 20$16.70$19.20$17.95$22.49 06/15$17.95–$29.85$17.95--
$140.00Jul 17$2.35$3.10$2.73$6.00 07/02$2.73–$17.90$2.73--
$140.00Aug 21$8.30$8.90$8.60$11.48 07/02$8.60–$20.90$8.60--
$140.00Nov 20$14.30$17.30$15.80$17.00 06/01$15.80–$26.45$15.80--
$140.00Dec 18$15.70$16.80$16.25$24.17 06/26$16.25–$27.70$16.25--
$140.00Jan 15$16.30$19.00$17.65$25.10 06/25$17.65–$28.40$17.65--
$140.00Dec 17$26.00$30.10$28.05$33.48 06/15$28.05–$37.50$28.05134
$150.00Jul 17$7.20$9.70$8.45$14.71 07/02$8.45–$26.75$8.457
$150.00Aug 21$13.60$14.30$13.95$17.80 07/02$13.95–$28.75$13.95--
$150.00Nov 20$19.60$21.20$20.40$25.40 06/15$20.40–$33.70$20.40--
$150.00Jan 15$21.60$24.00$22.80$30.56 05/14$22.80–$35.40$22.80--
$150.00Dec 17$31.50$36.00$33.75$38.60 07/01$33.75–$44.00$33.75--
$135.00Jul 17$1.30$1.65$1.48$3.91 07/02$1.48–$14.10$1.481.0K
$135.00Aug 21$6.40$6.90$6.65$11.16 07/01$6.65–$17.45$6.65--
$135.00Nov 20$12.00$15.00$13.50$15.60 07/02$13.50–$23.40$13.50--
$135.00Jan 15$14.00$16.50$15.25$20.70 05/08$15.25–$25.25$15.25--
$155.00Jul 17$11.20$13.00$12.10$25.50 06/26$12.10–$31.55$12.10--
$155.00Aug 21$16.80$17.60$17.20$27.60 06/26$17.20–$33.15$17.20--
$155.00Jan 15$24.50$27.00$25.75$27.17 06/01$25.75–$39.10$25.75--
$155.00Dec 17$34.50$39.00$36.75$41.25 06/04$36.75–$47.50$36.75--
$130.00Jul 17$0.15$0.95$0.55$3.00 07/01$0.55–$10.60$0.55--
$130.00Aug 21$4.80$5.30$5.05$6.73 07/02$5.05–$14.30$5.05--
$130.00Nov 20$9.60$12.40$11.00$12.85 07/02$11.00–$20.45$11.00--
$130.00Dec 18$11.50$12.40$11.95$14.19 05/19$11.95–$21.55$11.95--
$130.00Jan 15$12.00$14.50$13.25$18.24 05/21$13.25–$22.40$13.25--
$130.00Dec 17$21.60$25.50$23.55$26.50 05/20$23.55–$31.50$23.55--
$160.00Aug 21$20.30$21.40$20.85$25.25 07/02$20.85–$37.55$20.85--
$160.00Nov 20$25.40$27.50$26.45$33.96 07/01$26.45–$41.35$26.45--
$160.00Dec 18$26.50$28.20$27.35$38.59 06/26$27.35–$42.15$27.35--
$160.00Jan 15$27.30$30.00$28.65$30.27 06/01$28.65–$42.95$28.65--
$160.00Dec 17$37.50$42.00$39.75$50.50 06/18$39.75–$51.00$39.75--
$125.00Jul 17$0.00$0.60$0.30$1.54 07/02$0.30–$7.30$0.3043
$125.00Aug 21$2.85$3.90$3.38$6.78 07/01$3.38–$11.55$3.38--
$125.00Nov 20$7.70$11.00$9.35$16.78 06/18$9.35–$17.15$9.35--
$125.00Dec 18$9.50$10.40$9.95$18.70 06/17$9.95–$18.75$9.95--
$125.00Jan 15$9.60$12.70$11.15$16.50 06/29$11.15–$19.65$11.15--
$125.00Dec 17$18.50$23.00$20.75$23.95 05/12$20.75–$28.50$20.75--
$165.00Aug 21$23.80$26.10$24.95$29.60 05/18$24.95–$42.15$24.95--
$165.00Nov 20$28.80$30.90$29.85$37.12 06/08$29.85–$45.40$29.85--
$165.00Dec 18$29.80$31.60$30.70$36.65 05/20$30.70–$46.20$30.70--
$165.00Jan 15$30.60$33.00$31.80$38.90 07/01$31.80–$46.90$31.80--
$120.00Jul 17$0.00$0.70$0.35$1.11 07/01$0.33–$5.00$0.35--
$120.00Aug 21$2.50$2.90$2.70$6.47 06/29$2.70–$9.15$2.70--
$120.00Nov 20$6.10$8.30$7.20$12.30 06/16$7.20–$14.90$7.20--
$120.00Dec 18$7.10$9.10$8.10$15.90 06/22$8.10–$16.20$8.10--
$120.00Jan 15$8.50$10.80$9.65$16.40 06/22$9.65–$16.70$9.65--
$120.00Dec 17$16.70$21.00$18.85$21.20 05/18$18.85–$25.75$18.85--
$170.00Aug 21$27.50$29.90$28.70$41.00 06/26$28.70–$46.95$28.70--
$170.00Jan 15$34.20$36.50$35.35$42.50 07/01$35.35–$51.00$35.35--
$115.00Jul 17$0.00$0.75$0.38$0.75 07/01$0.20–$3.60$0.38--
$115.00Aug 21$1.30$2.10$1.70$4.20 07/01$1.70–$7.05$1.70--
$115.00Nov 20$5.50$8.20$6.85$9.30 06/03$6.85–$12.75$6.85--
$115.00Dec 18$6.60$9.10$7.85$10.15 05/20$7.75–$13.85$7.85--
$115.00Jan 15$7.10$9.10$8.10$13.30 06/18$8.10–$14.65$8.10--
$115.00Dec 17$14.40$18.50$16.45--$16.45–$18.40$14.4018
$175.00Jul 17$29.90$32.60$31.25$33.27 06/02$31.25–$51.25$31.25--
$175.00Aug 21$31.80$34.10$32.95$50.69 06/18$32.95–$51.75$32.95--
$110.00Jul 17$0.00$0.75$0.38$0.27 07/01$0.10–$2.28$0.27--
$110.00Aug 21$1.00$1.65$1.33$3.68 06/29$1.33–$5.75$1.3337
$110.00Nov 20$4.40$6.10$5.25$9.29 06/25$5.25–$10.75$5.25--
$110.00Dec 18$5.10$7.90$6.50$8.50 06/05$6.50–$11.80$6.50--
$110.00Jan 15$5.10$8.20$6.65$10.30 06/25$6.65–$12.50$6.65--
$180.00Jan 15$41.70$44.10$42.90$50.90 07/01$42.90–$59.80$42.90--
$105.00Jul 17$0.00$0.70$0.35$0.50 06/30$0.15–$1.45$0.35--
$105.00Aug 21$0.40$1.15$0.77$1.55 07/02$0.77–$4.00$0.7797
$105.00Nov 20$3.10$6.00$4.55$5.70 06/04$4.45–$8.60$4.55--
$100.00Jul 17$0.00$0.75$0.38$0.31 06/24$0.08–$0.88$0.31--
$100.00Aug 21$0.00$2.25$1.13$2.52 07/02$0.80–$3.50$1.13--
$100.00Dec 18$3.20$5.90$4.55$5.50 05/20$4.55–$8.20$4.55--
$100.00Jan 15$3.60$5.30$4.45$7.71 06/23$4.45–$8.95$4.45--
$100.00Dec 17$9.30$13.50$11.40$13.50 05/20$11.40–$16.25$11.40--
$190.00Dec 18$49.20$51.70$50.45$58.80 07/01$50.45–$68.05$50.45--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.35$1.15$0.75$1.20 07/01$0.55–$2.50$0.75--
$95.00Nov 20$1.85$3.60$2.73$4.55 06/17$2.73–$5.95$2.73--
$195.00Jul 17$50.10$52.20$51.15$68.23 06/17$51.15–$71.35$51.15--
$195.00Aug 21$50.40$52.60$51.50$68.48 06/24$51.50–$71.35$51.50--
$195.00Nov 20$52.80$55.20$54.00$67.19 06/29$54.00–$72.15$54.00--
$195.00Dec 18$53.50$55.60$54.55$63.30 07/01$54.55–$72.90$54.55--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$0.90$0.45$0.99 06/30$0.23–$2.25$0.45--
$90.00Dec 18$1.85$2.70$2.28$3.65 06/16$2.28–$5.55$2.2868
$200.00Dec 17$65.50$70.00$67.75$76.90 05/08$67.75–$82.00$67.75--
$85.00Aug 21$0.00$1.40$0.70$0.48 06/01$0.18–$1.80$0.48--
$85.00Nov 20$0.90$3.40$2.15$3.00 06/22$1.68–$3.53$2.15--
$85.00Dec 18$1.25$2.05$1.65$2.85 06/16$1.65–$4.40$1.65--
$85.00Jan 15$1.40$3.90$2.65$3.00 06/15$2.40–$5.00$2.65--
$80.00Nov 20$0.00$1.60$0.80$1.10 07/02$0.80–$2.60$0.80--
$80.00Dec 18$0.85$1.65$1.25$1.97 05/29$1.25–$3.48$1.25--
$80.00Jan 15$0.95$2.30$1.63$2.17 06/01$1.63–$3.83$1.63--
$75.00Nov 20$0.00$2.85$1.43$1.40 05/21$0.80–$1.93$1.40--
$75.00Dec 18$0.25$3.00$1.63$2.10 05/08$0.98–$2.28$1.63--
$75.00Jan 15$0.05$2.70$1.38$2.04 05/29$1.33–$3.15$1.38--
$75.00Feb 19$0.55$3.30$1.92$2.30 07/01$1.70–$3.03$1.92--
$70.00Aug 21$0.00$2.15$1.08$0.95 05/06$0.18–$1.13$0.95--
$70.00Nov 20$0.00$1.30$0.65$0.95 06/02$0.63–$1.63$0.65--
$70.00Dec 18$0.00$1.20$0.60$1.60 05/08$0.60–$1.80$0.60--
$70.00Jan 15$0.05$2.40$1.22$2.06 05/14$0.90–$2.30$1.22--

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 1,252
Total Puts 68
Put/Call Ratio 0.05
Net Difference 1,184

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,052
Total Puts 1,763
Average Put/Call Ratio 0.85
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