Tour v303
PAYC
PAYCOM SOFTWARE INC
$138.50 -3.67%
(7/7 18:52) ◀
|
Wednesday, July 8, 2026 (6:54pm)
January 2026
|
▶ (7/9 18:53)
◀ 7/8 18:54 ▶

Option Volume

Detail
ℹ
Current (07/08) 184
Calls: 126 (68%)
Puts: 58 (32%)
Prior (07/07) 1,320
Calls: 1,252 (95%)
Puts: 68 (5%)
Current vs Prior -86.06%
Calls: -89.94% (Calls)
Puts: -14.71% (Puts)
Prior 7-Day Total 3,493
Calls: 2,967 (85%)
Puts: 526 (15%)
Prior 7-Day Average 499
Calls: 423 (85%)
Puts: 75 (15%)
Current vs Prior 7-Day Avg -63.13%
Calls: -70.27%
Puts: -22.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $205.3K
Calls: $169.6K (83%)
Puts: $35.7K (17%)
Prior (07/07) $806.4K
Calls: $762.2K (95%)
Puts: $44.3K (5%)
Current vs Prior -74.54%
Calls: -77.74%
Puts: -19.39%
Prior 7-Day Total $2.97M
Calls: $2.25M (76%)
Puts: $726.8K (24%)
Prior 7-Day Average $424.8K
Calls: $321.0K (76%)
Puts: $103.8K (24%)
Current vs Prior 7-Day Avg -51.67%
Calls: -47.15%
Puts: -65.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.46
Prior (07/07) 0.05
Current vs Prior +747.53%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +49.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,165
Calls: 1,866 (59%)
Puts: 1,299 (41%)
Prior (07/07) 3,768
Calls: 2,319 (62%)
Puts: 1,449 (38%)
Current vs Prior -16.00%
Prior 7-Day Total 13,835
Calls: 9,549 (69%)
Puts: 4,286 (31%)
Prior 7-Day Average 1,976
Calls: 1,364 (69%)
Puts: 612 (31%)
Current vs Prior 7-Day Avg +60.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.12% | 16.93%8.12% | 16.93%
Prior 8.07% | 16.55%8.07% | 16.55%
Current vs Prior +0.68% | +2.29%+0.68% | +2.29%
Prior 7-Day Avg 9.72% | 17.86%8.61% | 16.94%
Current vs 7-Day Avg -16.41% | -5.22%-5.65% | -0.07%
Prior 7-Day Eod 8.07% | 16.55%-- | --
Current vs 7-Day Eod +0.68% | +2.29%-- | --
Sentiment BEARISHBEARISH

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 11.62% | 13.78%
Calls: 13.22% | 14.45%
Puts: 10.03% | 13.10%
Current vs 7-Day Avg -15.01% | +4.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($169.6K) vs puts ($35.7K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (126 calls vs 58 puts).

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 BULLISH
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 3 of results (avg 7.8%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2115.0015.90$15.455.8%30.66107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2110.5011.40$10.958.2%10.48298
$130.00Aug 216.206.80$6.509.2%20.3499

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. 2 found (avg delta 0.65, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2115.0015.90$15.455.8%30.66107
$135.00Jul 175.906.70$6.3012.7%10.64165
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 106, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.852.40$2.1325.8%210.1654
$150.00Jul 170.751.05$0.9033.3%110.16618
$160.00Aug 213.303.80$3.5514.1%90.25--
$145.00Jul 171.502.15$1.8335.5%80.28335
$150.00Aug 215.706.50$6.1013.1%60.37140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 210.702.35$1.53107.8%110.0996
$110.00Aug 211.552.05$1.8027.8%100.1236
$110.00Jul 170.000.20$0.10200.0%50.0246
$125.00Jul 170.151.05$0.60150.0%20.1042
$130.00Jul 171.001.65$1.3348.9%20.20159

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.2%, max 18.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2162.9%54.4%15.6%1388
$155.00Jul 17Aug 2156.3%55.9%0.7%242
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 2169.6%58.7%18.6%3--
$110.00Jul 17Aug 2171.4%60.6%17.8%1582

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 32.33, avg 9.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.15$4.85$0.1532.33$155.15
$150.00$155.00Jul 17$0.30$4.70$0.3015.67$150.30
$165.00$170.00Aug 21$0.67$4.33$0.676.46$165.67
$160.00$165.00Aug 21$0.75$4.25$0.755.67$160.75
$145.00$150.00Jul 17$0.93$4.07$0.934.38$145.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Jul 17$0.15$4.85$0.1532.33$114.85
$125.00$115.00Jul 17$0.35$9.65$0.3527.57$124.65
$110.00$105.00Aug 21$0.27$4.73$0.2717.52$109.73
$130.00$125.00Jul 17$0.73$4.27$0.735.85$129.27
$115.00$110.00Aug 21$0.73$4.27$0.735.85$114.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.33, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$2.85$2.85$2.151.33$137.85
$130.00$150.00Aug 21$9.35$9.35$10.650.88$139.35
$140.00$145.00Jul 17$1.62$1.62$3.380.48$141.62
$155.00$160.00Aug 21$1.35$1.35$3.650.37$156.35
$150.00$155.00Aug 21$1.20$1.20$3.800.32$151.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$130.00Aug 21$4.45$4.45$5.550.80$135.55
$135.00$130.00Jul 17$1.32$1.32$3.680.36$133.68
$130.00$115.00Aug 21$3.97$3.97$11.030.36$126.03
$130.00$125.00Jul 17$0.73$0.73$4.270.17$129.27
$115.00$110.00Aug 21$0.73$0.73$4.270.17$114.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.62, cheapest $1.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$3.1062.9%54.4%
$155.00Jul 17Aug 21$4.3056.3%55.9%
$150.00Jul 17Aug 21$5.2050.4%55.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Jul 17Aug 21$1.7071.4%60.6%
$115.00Jul 17Aug 21$2.2869.6%58.7%
$130.00Jul 17Aug 21$5.1751.0%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.46% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$6.30$2.65$8.95$126.05$143.956.46%
$130.00Aug 21$15.45$6.50$21.95$108.05$151.9515.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.76% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$0.45$0.60$1.05$123.95$161.05
$155.00$125.00Jul 17$0.60$0.60$1.20$123.80$156.20
$150.00$125.00Jul 17$0.90$0.60$1.50$123.50$151.50
$160.00$130.00Jul 17$0.45$1.33$1.78$128.22$161.78
$155.00$130.00Jul 17$0.60$1.33$1.93$128.07$156.93
$150.00$130.00Jul 17$0.90$1.33$2.23$127.77$152.23
$145.00$125.00Jul 17$1.83$0.60$2.43$122.57$147.43
$160.00$135.00Jul 17$0.45$2.65$3.10$131.90$163.10
$145.00$130.00Jul 17$1.83$1.33$3.16$126.84$148.16
$155.00$135.00Jul 17$0.60$2.65$3.25$131.75$158.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 2.52, avg credit $2.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$3.58$1.422.52$126.42$138.58
110/115135/140Jul 17$3.00$2.001.50$112.00$138.00
130/135140/145Jul 17$2.94$2.061.43$132.06$142.94
130/140155/160Aug 21$5.80$4.201.38$134.20$160.80
130/140150/155Aug 21$5.65$4.351.30$134.35$155.65
130/140160/165Aug 21$5.20$4.801.08$134.80$165.20
130/140165/170Aug 21$5.12$4.881.05$134.88$170.12
110/115130/150Aug 21$10.08$9.921.02$104.92$140.08
105/110130/150Aug 21$9.62$10.380.93$100.38$139.62
125/130140/145Jul 17$2.35$2.650.89$127.65$142.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$150.00$155.00$160.00Jul 17$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.60$4.407.33
$145.00$150.00$155.00Jul 17$0.63$4.376.94
$140.00$145.00$150.00Jul 17$0.69$4.316.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.46$4.549.87
$125.00$130.00$135.00Jul 17$0.59$4.417.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.21$4.79
$150.00$155.001:2Jul 17-$0.30$4.70
$155.00$160.001:2Jul 17-$0.30$4.70
$135.00$140.001:2Jul 17-$0.60$4.40
$165.00$170.001:2Aug 21-$1.46$3.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$2.05$7.95
$135.00$130.001:2Jul 17-$0.01$4.99
$115.00$110.001:2Aug 21-$1.07$3.93
$110.00$105.001:2Aug 21-$1.26$3.74
$130.00$115.001:2Aug 21$1.44$13.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.12%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$5.700.378.3%4.12%12.42%6140
$155.00Aug 21$4.400.3111.9%3.18%15.09%142
$160.00Aug 21$3.300.2515.5%2.38%17.91%9--
$140.00Jul 17$3.100.451.1%2.24%3.32%2--
$165.00Aug 21$2.500.2019.1%1.81%20.94%2--
$170.00Aug 21$1.850.1622.7%1.34%24.08%2154
$145.00Jul 17$1.500.284.7%1.08%5.78%8335
$150.00Jul 17$0.750.168.3%0.54%8.84%11618
$155.00Jul 17$0.250.1111.9%0.18%12.09%1--
$160.00Jul 17$0.100.0815.5%0.07%15.60%488

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. 199 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 $15.00/$15.90) — try a limit near $15.00. Also watch the $150.00 12-17 call last traded $30.00 on 07/02 (now $29.70/$33.00) — try a limit near $30.00; the $135.00 11-20 call last traded $19.20 on 06/16 (now $18.40/$20.80) — try a limit near $19.20. Most tradeable put: the $140.00 08-21 put last traded $11.48 on 07/02 (now $10.50/$11.40) — try a limit near $10.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.10$3.80$3.45$4.50 07/02$1.13–$7.10$3.45--
$140.00Aug 21$9.60$10.30$9.95$10.15 07/02$5.05–$12.75$9.95--
$140.00Nov 20$16.20$19.00$17.60$18.00 07/02$11.55–$21.05$17.60--
$140.00Dec 18$17.70$20.00$18.85$13.86 06/17$12.40–$22.65$17.70--
$140.00Jan 15$18.80$21.70$20.25$14.95 06/29$14.15–$23.55$18.80--
$140.00Feb 19$21.00$24.10$22.55$16.40 06/22$16.10–$26.05$21.00--
$140.00Dec 17$34.00$36.50$35.25$33.00 07/01$27.25–$38.25$34.00--
$135.00Jul 17$5.90$6.70$6.30$6.70 07/02$1.75–$10.65$6.30165
$135.00Aug 21$12.10$12.90$12.50$10.65 07/01$6.65–$15.80$12.10--
$135.00Nov 20$18.40$20.80$19.60$19.20 06/16$13.55–$23.15$19.205
$135.00Dec 18$19.90$21.60$20.75$21.85 06/11$14.25–$24.65$20.75--
$135.00Jan 15$21.30$24.50$22.90$17.46 06/25$16.00–$26.10$21.30--
$135.00Dec 17$35.00$38.50$36.75$35.84 07/02$28.75–$41.25$35.84--
$145.00Jul 17$1.50$2.15$1.83$2.15 07/02$0.57–$5.35$1.83335
$145.00Aug 21$7.50$8.20$7.85$8.50 07/02$3.85–$10.50$7.85--
$145.00Nov 20$13.70$17.50$15.60$19.41 06/04$10.10–$18.30$15.60--
$145.00Dec 18$16.00$17.00$16.50$16.70 05/08$10.90–$19.65$16.50--
$145.00Jan 15$16.90$19.40$18.15$21.70 05/12$12.60–$21.35$18.15--
$130.00Jul 17$8.80$11.10$9.95$10.50 07/02$3.45–$14.75$9.95--
$130.00Aug 21$15.00$15.90$15.45$11.00 07/01$8.45–$19.30$15.00107
$130.00Nov 20$21.10$23.80$22.45$21.11 07/02$15.25–$26.45$21.11--
$130.00Dec 18$22.40$25.00$23.70$28.88 05/29$16.05–$27.85$23.70--
$130.00Jan 15$23.90$27.10$25.50$19.80 06/24$18.00–$29.15$23.90--
$130.00Feb 19$26.00$28.90$27.45$22.15 06/26$20.00–$31.55$26.00--
$130.00Dec 17$37.00$41.00$39.00$43.50 06/01$30.75–$43.00$39.00--
$150.00Jul 17$0.75$1.05$0.90$1.33 07/02$0.40–$3.90$0.90618
$150.00Aug 21$5.70$6.50$6.10$6.29 07/02$2.98–$8.30$6.10140
$150.00Nov 20$12.50$14.80$13.65$12.43 07/02$8.50–$16.35$12.50--
$150.00Dec 18$13.70$14.90$14.30$10.60 06/23$9.40–$17.20$13.70--
$150.00Jan 15$14.80$17.50$16.15$11.77 06/25$11.10–$19.20$14.80--
$150.00Feb 19$17.60$19.90$18.75$12.58 06/22$13.05–$21.65$17.60--
$150.00Dec 17$29.70$33.00$31.35$30.00 07/02$23.75–$34.80$30.00238
$125.00Jul 17$13.10$15.50$14.30$10.50 07/01$5.55–$19.65$13.10--
$125.00Aug 21$17.50$19.30$18.40$15.85 07/01$10.75–$22.60$17.50--
$125.00Nov 20$24.00$26.90$25.45$25.40 06/11$17.50–$29.55$25.40--
$125.00Dec 18$25.60$28.00$26.80$18.97 06/17$18.35–$30.55$25.60--
$125.00Jan 15$26.70$29.40$28.05$30.90 05/12$19.80–$32.05$28.05--
$125.00Feb 19$28.60$32.10$30.35$21.58 06/22$22.00–$34.20$28.60--
$125.00Dec 17$39.00$43.50$41.25$36.00 06/26$32.75–$45.25$39.00--
$155.00Jul 17$0.25$0.95$0.60$0.55 07/02$0.30–$2.78$0.55--
$155.00Aug 21$4.40$5.40$4.90$4.45 07/02$2.47–$7.25$4.4542
$155.00Nov 20$10.70$13.60$12.15$16.80 05/29$7.40–$14.10$12.15--
$155.00Dec 18$12.00$13.20$12.60$9.45 06/24$8.05–$15.40$12.00--
$155.00Jan 15$13.00$15.70$14.35$11.10 06/23$9.65–$17.40$13.00--
$155.00Dec 17$27.00$31.00$29.00$38.50 06/01$22.25–$32.75$29.00--
$120.00Jul 17$17.30$20.50$18.90$17.85 07/02$8.40–$24.45$17.85--
$120.00Aug 21$21.10$23.90$22.50$13.70 06/30$13.40–$27.50$21.10--
$120.00Dec 18$28.20$31.50$29.85$34.00 05/29$21.15–$33.95$29.85--
$120.00Jan 15$29.50$32.80$31.15$29.90 05/26$22.35–$35.25$29.90--
$120.00Feb 19$31.50$34.60$33.05$23.80 06/22$24.25–$37.20$31.50--
$120.00Dec 17$42.00$45.50$43.75$35.00 06/18$34.75–$47.75$42.00--
$160.00Jul 17$0.10$0.80$0.45$0.45 07/02$0.20–$2.03$0.4588
$160.00Aug 21$3.30$3.80$3.55$3.78 07/02$1.48–$5.95$3.55--
$160.00Nov 20$9.20$11.60$10.40$7.40 07/01$6.70–$12.35$9.20--
$160.00Dec 18$10.40$11.70$11.05$8.60 06/26$7.10–$13.85$10.40--
$160.00Jan 15$11.50$14.10$12.80$11.00 07/01$8.55–$15.35$11.50--
$160.00Dec 17$26.00$29.00$27.50$27.98 07/02$21.00–$30.25$27.50--
$115.00Jul 17$22.10$25.40$23.75$12.30 06/17$11.60–$29.15$22.10--
$115.00Jan 15$33.00$36.10$34.55$45.90 06/01$24.90–$38.70$34.55--
$115.00Dec 17$44.50$48.00$46.25$58.00 06/01$37.00–$50.75$46.25--
$165.00Jul 17$0.00$0.75$0.38$0.18 06/24$0.33–$1.67$0.18--
$165.00Aug 21$2.50$3.10$2.80$2.40 07/01$1.13–$4.95$2.50--
$165.00Nov 20$8.00$10.10$9.05$6.70 06/17$5.40–$10.60$8.00--
$165.00Dec 18$9.00$11.40$10.20$6.60 06/23$6.05–$12.40$9.00--
$165.00Jan 15$10.10$12.60$11.35$7.50 06/23$7.45–$13.55$10.10--
$110.00Jul 17$27.00$29.90$28.45$25.50 06/08$16.10–$34.05$27.00--
$110.00Aug 21$29.70$32.10$30.90$20.63 06/18$19.40–$36.05$29.70--
$110.00Dec 18$34.90$38.20$36.55$35.59 06/11$26.50–$40.85$35.59--
$110.00Jan 15$36.00$39.50$37.75$49.45 06/01$27.80–$42.10$37.75--
$110.00Dec 17$47.00$50.50$48.75$50.00 05/12$39.25–$53.25$48.75--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$1.05$0.38--
$170.00Aug 21$1.85$2.40$2.13$2.15 07/02$0.83–$4.10$2.1354
$170.00Dec 18$7.90$9.10$8.50$5.21 06/30$5.25–$11.15$7.90--
$170.00Jan 15$8.30$11.30$9.80$12.70 05/07$6.65–$12.15$9.80--
$170.00Dec 17$23.00$27.00$25.00$22.00 05/06$18.75–$27.25$23.00--
$105.00Aug 21$33.60$36.90$35.25$32.13 06/12$23.65–$40.35$33.60--
$105.00Nov 20$37.60$41.00$39.30$30.00 06/23$28.65–$44.30$37.60--
$105.00Jan 15$39.60$43.10$41.35$41.18 06/05$30.90–$45.90$41.18--
$105.00Dec 17$49.50$54.00$51.75$42.30 06/23$41.75–$56.25$49.50--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$0.90$2.25$1.58$1.51 07/02$0.63–$3.35$1.51--
$175.00Nov 20$5.80$8.10$6.95$4.40 06/22$4.05–$8.35$5.80--
$175.00Dec 18$7.00$8.10$7.55$5.68 06/17$4.55–$10.15$7.00--
$175.00Jan 15$7.70$10.00$8.85$12.01 06/04$6.05–$10.95$8.85--
$175.00Dec 17$20.50$25.50$23.00$17.00 06/26$17.50–$25.75$20.50--
$100.00Jul 17$37.00$40.30$38.65$36.40 06/09$24.80–$44.05$37.00--
$100.00Dec 18$42.30$45.80$44.05$42.62 06/11$32.85–$48.80$42.62--
$100.00Jan 15$43.30$46.70$45.00$52.00 06/02$34.05–$49.60$45.00--
$100.00Dec 17$52.50$57.00$54.75$56.91 05/07$44.25–$59.25$54.75--
$180.00Jul 17$0.00$0.95$0.48$2.00 06/01$0.25–$1.30$0.48--
$180.00Aug 21$0.80$2.00$1.40$1.20 07/02$0.48–$3.43$1.20--
$180.00Nov 20$5.00$7.20$6.10$4.20 06/24$3.63–$7.30$5.00--
$180.00Dec 18$5.90$7.50$6.70$5.27 06/17$4.08–$8.95$5.90--
$180.00Jan 15$6.80$9.00$7.90$5.06 06/22$5.15–$9.75$6.80--
$180.00Dec 17$20.30$24.00$22.15$29.19 06/01$16.50–$24.55$22.15--
$185.00Jul 17$0.00$0.95$0.48$1.60 06/01$0.20–$1.23$0.48--
$185.00Aug 21$0.45$1.60$1.03$2.65 06/01$0.40–$2.78$1.03--
$185.00Nov 20$3.20$6.40$4.80$3.20 06/23$2.98–$6.60$3.20--
$185.00Jan 15$5.30$8.30$6.80$7.42 06/09$4.75–$8.90$6.80--
$185.00Dec 17$18.00$23.00$20.50$21.10 05/12$15.50–$23.00$20.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.60$5.30$4.95$6.00 07/02$2.73–$17.90$4.95--
$140.00Aug 21$10.50$11.40$10.95$11.48 07/02$8.60–$20.90$10.95298
$140.00Nov 20$16.60$19.40$18.00$17.00 06/01$15.80–$26.45$17.00--
$140.00Dec 18$17.90$19.10$18.50$24.17 06/26$16.25–$27.70$18.50--
$140.00Jan 15$18.60$20.80$19.70$25.10 06/25$17.65–$28.40$19.70--
$140.00Dec 17$29.20$32.50$30.85$33.48 06/15$28.05–$37.50$30.85--
$135.00Jul 17$2.30$3.00$2.65$3.91 07/02$1.48–$14.10$2.65--
$135.00Aug 21$8.20$8.90$8.55$11.16 07/01$6.65–$17.45$8.55--
$135.00Nov 20$14.10$16.90$15.50$15.60 07/02$13.50–$23.40$15.50--
$135.00Jan 15$16.00$18.60$17.30$20.70 05/08$15.25–$25.25$17.30--
$145.00Jul 17$7.90$9.50$8.70$9.15 07/02$4.95–$22.25$8.70--
$145.00Aug 21$13.40$14.20$13.80$21.30 06/29$11.05–$24.55$13.80--
$145.00Nov 20$19.50$21.60$20.55$22.49 06/15$17.95–$29.85$20.55--
$130.00Jul 17$1.00$1.65$1.33$3.00 07/01$0.55–$10.60$1.33159
$130.00Aug 21$6.20$6.80$6.50$6.73 07/02$5.05–$14.30$6.5099
$130.00Nov 20$11.90$14.20$13.05$12.85 07/02$11.00–$20.45$12.85--
$130.00Dec 18$13.00$15.50$14.25$14.19 05/19$11.95–$21.55$14.19--
$130.00Jan 15$13.50$16.10$14.80$18.24 05/21$13.25–$22.40$14.80--
$130.00Dec 17$24.00$27.00$25.50$26.50 05/20$23.55–$31.50$25.50--
$150.00Jul 17$11.30$13.50$12.40$14.71 07/02$8.45–$26.75$12.40--
$150.00Aug 21$16.70$17.50$17.10$17.80 07/02$13.95–$28.75$17.10--
$150.00Nov 20$21.60$24.90$23.25$25.40 06/15$20.40–$33.70$23.25--
$150.00Jan 15$24.10$26.80$25.45$30.56 05/14$22.80–$35.40$25.45--
$150.00Dec 17$35.20$38.00$36.60$38.60 07/01$33.75–$44.00$36.60--
$125.00Jul 17$0.15$1.05$0.60$1.54 07/02$0.30–$7.30$0.6042
$125.00Aug 21$4.50$5.20$4.85$6.78 07/01$3.38–$11.55$4.85--
$125.00Nov 20$9.80$12.10$10.95$16.78 06/18$9.35–$17.15$10.95--
$125.00Dec 18$10.80$12.10$11.45$18.70 06/17$9.95–$18.75$11.45--
$125.00Jan 15$11.60$14.10$12.85$16.50 06/29$11.15–$19.65$12.85--
$125.00Dec 17$20.00$25.00$22.50$23.95 05/12$20.75–$28.50$22.50--
$155.00Jul 17$15.90$18.50$17.20$25.50 06/26$12.10–$31.55$17.20--
$155.00Aug 21$19.90$21.80$20.85$27.60 06/26$17.20–$33.15$20.85--
$155.00Jan 15$26.80$30.10$28.45$27.17 06/01$25.75–$39.10$27.17--
$155.00Dec 17$38.30$41.00$39.65$41.25 06/04$36.75–$47.50$39.65--
$120.00Jul 17$0.00$0.75$0.38$1.11 07/01$0.33–$5.00$0.38--
$120.00Aug 21$3.20$3.80$3.50$6.47 06/29$2.70–$9.15$3.50--
$120.00Nov 20$7.20$9.40$8.30$12.30 06/16$7.20–$14.90$8.30--
$120.00Dec 18$9.10$10.20$9.65$15.90 06/22$8.10–$16.20$9.65--
$120.00Jan 15$9.80$12.20$11.00$16.40 06/22$9.65–$16.70$11.00305
$120.00Dec 17$19.40$21.50$20.45$21.20 05/18$18.85–$25.75$20.45--
$160.00Aug 21$23.40$25.60$24.50$25.25 07/02$20.85–$37.55$24.50--
$160.00Nov 20$28.50$31.30$29.90$33.96 07/01$26.45–$41.35$29.90--
$160.00Dec 18$29.50$32.10$30.80$38.59 06/26$27.35–$42.15$30.80--
$160.00Jan 15$30.30$33.20$31.75$30.27 06/01$28.65–$42.95$30.30--
$160.00Dec 17$40.00$44.50$42.25$50.50 06/18$39.75–$51.00$42.25--
$115.00Jul 17$0.00$0.50$0.25$0.75 07/01$0.20–$3.60$0.25--
$115.00Aug 21$2.30$2.75$2.53$4.20 07/01$1.70–$7.05$2.53--
$115.00Nov 20$6.40$7.60$7.00$9.30 06/03$6.85–$12.75$7.002
$115.00Dec 18$7.50$8.60$8.05$10.15 05/20$7.75–$13.85$8.05--
$115.00Jan 15$8.10$10.50$9.30$13.30 06/18$8.10–$14.65$9.30--
$165.00Aug 21$27.60$30.30$28.95$29.60 05/18$24.95–$42.15$28.95--
$165.00Nov 20$32.10$34.90$33.50$37.12 06/08$29.85–$45.40$33.50--
$165.00Dec 18$33.20$36.00$34.60$36.65 05/20$30.70–$46.20$34.60--
$165.00Jan 15$33.80$37.10$35.45$38.90 07/01$31.80–$46.90$35.45--
$110.00Jul 17$0.00$0.20$0.10$0.27 07/01$0.10–$2.28$0.1046
$110.00Aug 21$1.55$2.05$1.80$3.68 06/29$1.33–$5.75$1.8036
$110.00Nov 20$4.20$6.50$5.35$9.29 06/25$5.25–$10.75$5.35--
$110.00Dec 18$6.10$8.20$7.15$8.50 06/05$6.50–$11.80$7.15--
$110.00Jan 15$6.70$8.70$7.70$10.30 06/25$6.65–$12.50$7.70--
$170.00Aug 21$31.90$34.20$33.05$41.00 06/26$28.70–$46.95$33.05--
$170.00Jan 15$37.40$40.60$39.00$42.50 07/01$35.35–$51.00$39.00--
$105.00Jul 17$0.00$0.95$0.48$0.50 06/30$0.15–$1.45$0.48--
$105.00Aug 21$0.70$2.35$1.53$1.55 07/02$0.77–$4.00$1.5396
$105.00Nov 20$3.30$5.80$4.55$5.70 06/04$4.45–$8.60$4.55--
$175.00Jul 17$34.90$38.20$36.55$33.27 06/02$31.25–$51.25$34.90--
$175.00Aug 21$36.50$38.70$37.60$50.69 06/18$32.95–$51.75$37.60--
$100.00Jul 17$0.00$1.15$0.57$0.31 06/24$0.08–$0.88$0.31--
$100.00Aug 21$0.35$1.55$0.95$2.52 07/02$0.80–$3.50$0.95--
$100.00Dec 18$3.20$5.90$4.55$5.50 05/20$4.55–$8.20$4.55--
$100.00Jan 15$4.40$6.00$5.20$7.71 06/23$4.45–$8.95$5.20--
$100.00Dec 17$11.80$14.50$13.15$13.50 05/20$11.40–$16.25$13.15--
$180.00Jan 15$45.30$48.50$46.90$50.90 07/01$42.90–$59.80$46.90--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.55$1.45$1.00$1.20 07/01$0.55–$2.50$1.00179
$95.00Nov 20$2.50$4.30$3.40$4.55 06/17$2.73–$5.95$3.40--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.35$2.45$1.40$0.99 06/30$0.23–$2.25$0.9937
$90.00Dec 18$2.00$3.30$2.65$3.65 06/16$2.28–$5.55$2.65--
$190.00Dec 18$53.50$56.30$54.90$58.80 07/01$50.45–$68.05$54.90--
$85.00Aug 21$0.00$0.95$0.48$0.48 06/01$0.18–$1.80$0.48--
$85.00Nov 20$0.20$2.45$1.33$3.00 06/22$1.33–$3.53$1.33--
$85.00Dec 18$1.00$3.40$2.20$2.85 06/16$1.65–$4.40$2.20--
$85.00Jan 15$1.05$3.40$2.23$3.00 06/15$2.23–$5.00$2.23--
$195.00Jul 17$55.60$58.20$56.90$68.23 06/17$51.15–$71.35$56.90--
$195.00Aug 21$55.60$58.40$57.00$68.48 06/24$51.50–$71.35$57.00--
$195.00Nov 20$57.20$60.00$58.60$67.19 06/29$54.00–$72.15$58.60--
$195.00Dec 18$57.90$60.70$59.30$63.30 07/01$54.55–$72.90$59.30--
$80.00Nov 20$0.70$1.75$1.23$1.10 07/02$0.80–$2.60$1.10--
$80.00Dec 18$0.15$2.80$1.48$1.97 05/29$1.25–$3.48$1.48--
$80.00Jan 15$0.50$2.75$1.63$2.17 06/01$1.63–$3.83$1.63--
$200.00Dec 17$69.00$73.50$71.25$76.90 05/08$67.75–$82.00$71.25--
$75.00Nov 20$0.00$1.40$0.70$1.40 05/21$0.70–$1.93$0.70--
$75.00Dec 18$0.00$3.10$1.55$2.10 05/08$0.98–$2.28$1.55--
$75.00Jan 15$0.10$2.15$1.13$2.04 05/29$1.13–$3.15$1.13--
$75.00Feb 19$0.55$2.70$1.63$2.30 07/01$1.63–$3.03$1.63--
$70.00Aug 21$0.00$0.95$0.48$0.95 05/06$0.18–$1.13$0.48--
$70.00Nov 20$0.00$1.25$0.63$0.95 06/02$0.63–$1.63$0.63--
$70.00Dec 18$0.00$2.45$1.23$1.60 05/08$0.60–$1.80$1.23--
$70.00Jan 15$0.45$3.10$1.78$2.06 05/14$0.90–$2.30$1.78--

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 126
Total Puts 58
Put/Call Ratio 0.46
Net Difference 68

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,967
Total Puts 526
Average Put/Call Ratio 0.31
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