Tour v308
PAYC
PAYCOM SOFTWARE INC
$139.56 +0.77%
$137.18 (-1.71%)🌙
as of 07/09 06:53 PM
(7/8 18:54) ◀
|
Thursday, July 9, 2026 (6:53pm)
January 2026
|
▶ (7/10 18:54)
◀ 7/9 18:53 ▶

Option Volume

Detail
ℹ
Current (07/09) 120
Calls: 59 (49%)
Puts: 61 (51%)
Prior (07/08) 184
Calls: 126 (68%)
Puts: 58 (32%)
Current vs Prior -34.78%
Calls: -53.17% (Calls)
Puts: +5.17% (Puts)
Prior 7-Day Total 3,559
Calls: 3,006 (84%)
Puts: 553 (16%)
Prior 7-Day Average 508
Calls: 429 (84%)
Puts: 79 (16%)
Current vs Prior 7-Day Avg -76.40%
Calls: -86.26%
Puts: -22.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $204.0K
Calls: $96.2K (47%)
Puts: $107.8K (53%)
Prior (07/08) $205.3K
Calls: $169.6K (83%)
Puts: $35.7K (17%)
Current vs Prior -0.66%
Calls: -43.28%
Puts: +201.91%
Prior 7-Day Total $3.09M
Calls: $2.36M (77%)
Puts: $724.0K (23%)
Prior 7-Day Average $441.3K
Calls: $337.8K (77%)
Puts: $103.4K (23%)
Current vs Prior 7-Day Avg -53.77%
Calls: -71.52%
Puts: +4.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.03
Prior (07/08) 0.46
Current vs Prior +124.61%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +220.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 2,139
Calls: 760 (36%)
Puts: 1,379 (64%)
Prior (07/08) 3,165
Calls: 1,866 (59%)
Puts: 1,299 (41%)
Current vs Prior -32.42%
Prior 7-Day Total 16,116
Calls: 10,608 (66%)
Puts: 5,508 (34%)
Prior 7-Day Average 2,302
Calls: 1,515 (66%)
Puts: 786 (34%)
Current vs Prior 7-Day Avg -7.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.85% | 16.95%7.85% | 16.95%
Prior 8.12% | 16.93%8.12% | 16.93%
Current vs Prior -3.41% | +0.09%-3.41% | +0.09%
Prior 7-Day Avg 9.27% | 17.55%8.45% | 16.94%
Current vs 7-Day Avg -15.40% | -3.45%-7.11% | +0.04%
Prior 7-Day Eod 8.12% | 16.93%-- | --
Current vs 7-Day Eod -3.41% | +0.09%-- | --
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 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.03. P/C ratio rising 125% - increased hedging/bearish positioning. Put-heavy open interest (1,379 puts vs 760 calls) suggests hedging or bearish positioning. Declining open interest (down 32%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.1%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 217.808.50$8.158.6%10.4551
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2115.9017.50$16.709.6%40.6298

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.63, highest 0.72)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2122.8025.70$24.2512.0%40.72--
$150.00Aug 2115.9017.50$16.709.6%40.6298
$145.00Aug 2112.7014.40$13.5512.5%80.55--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 54, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.505.00$4.2535.3%120.27229
$145.00Jul 171.502.05$1.7830.9%30.30--
$150.00Jul 170.601.05$0.8354.2%30.16--
$155.00Jul 170.250.80$0.53103.8%20.10--
$150.00Aug 216.006.70$6.3511.0%20.38140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.7014.40$13.5512.5%80.55--
$140.00Aug 2110.0011.20$10.6011.3%50.47298
$150.00Aug 2115.9017.50$16.709.6%40.6298
$160.00Aug 2122.8025.70$24.2512.0%40.72--
$115.00Aug 212.102.75$2.4226.9%20.1553

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 62.2%, max 62.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21122.5%75.5%62.2%2259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.30$4.70$0.3015.67$150.30
$145.00$150.00Jul 17$0.95$4.05$0.954.26$145.95
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
$150.00$155.00Aug 21$1.10$3.90$1.103.55$151.10
$145.00$150.00Aug 21$1.80$3.20$1.801.78$146.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.39$4.61$0.3911.82$114.61
$110.00$105.00Aug 21$0.98$4.02$0.984.10$109.02
$130.00$120.00Aug 21$2.25$7.75$2.253.44$127.75
$120.00$115.00Aug 21$1.43$3.57$1.432.50$118.57
$140.00$130.00Aug 21$4.50$5.50$4.501.22$135.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 3.08, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$1.80$1.80$3.200.56$146.80
$150.00$155.00Aug 21$1.10$1.10$3.900.28$151.10
$155.00$160.00Aug 21$1.00$1.00$4.000.25$156.00
$145.00$150.00Jul 17$0.95$0.95$4.050.23$145.95
$150.00$155.00Jul 17$0.30$0.30$4.700.06$150.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Aug 21$7.55$7.55$2.453.08$152.45
$150.00$145.00Aug 21$3.15$3.15$1.851.70$146.85
$145.00$140.00Aug 21$2.95$2.95$2.051.44$142.05
$140.00$130.00Aug 21$4.50$4.50$5.500.82$135.50
$120.00$115.00Aug 21$1.43$1.43$3.570.40$118.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.45, cheapest $1.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$4.7255.0%57.1%
$150.00Jul 17Aug 21$5.5248.8%55.3%
$145.00Jul 17Aug 21$6.3747.7%55.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$1.17122.5%75.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.55% of stock, avg 17.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$8.15$13.55$21.70$123.30$166.7015.55%
$150.00Aug 21$6.35$16.70$23.05$126.95$173.0516.52%
$160.00Aug 21$4.25$24.25$28.50$131.50$188.5020.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 4.50% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$110.00Aug 21$4.25$2.03$6.28$103.72$166.28
$160.00$115.00Aug 21$4.25$2.42$6.67$108.33$166.67
$155.00$110.00Aug 21$5.25$2.03$7.28$102.72$162.28
$155.00$115.00Aug 21$5.25$2.42$7.67$107.33$162.67
$160.00$120.00Aug 21$4.25$3.85$8.10$111.90$168.10
$150.00$110.00Aug 21$6.35$2.03$8.38$101.62$158.38
$150.00$115.00Aug 21$6.35$2.42$8.77$106.23$158.77
$155.00$120.00Aug 21$5.25$3.85$9.10$110.90$164.10
$145.00$110.00Aug 21$8.15$2.03$10.18$99.82$155.18
$150.00$120.00Aug 21$6.35$3.85$10.20$109.80$160.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.88, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
140/145150/155Aug 21$4.05$0.954.26$140.95$154.05
140/145155/160Aug 21$3.95$1.053.76$141.05$158.95
115/120145/150Aug 21$3.23$1.771.82$116.77$148.23
130/140145/150Aug 21$6.30$3.701.70$133.70$151.30
130/140150/155Aug 21$5.60$4.401.27$134.40$155.60
105/110145/150Aug 21$2.78$2.221.25$107.22$147.78
130/140155/160Aug 21$5.50$4.501.22$134.50$160.50
115/120150/155Aug 21$2.53$2.471.02$117.47$152.53
115/120155/160Aug 21$2.43$2.570.95$117.57$157.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Jul 17$0.65$4.356.69
$145.00$150.00$155.00Aug 21$0.70$4.306.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$110.00$115.00$120.00Aug 21$1.04$3.963.81
$120.00$130.00$140.00Aug 21$2.25$7.753.44
$100.00$105.00$110.00Aug 21$1.38$3.622.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.60, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.23$4.77
$155.00$160.001:2Aug 21-$3.25$1.75
$150.00$155.001:2Aug 21-$4.15$0.85
$145.00$150.001:2Aug 21-$4.55$0.45
$145.00$150.001:2Jul 17$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$1.60$8.40
$140.00$130.001:2Aug 21-$1.60$8.40
$110.00$105.001:2Aug 21-$0.07$4.93
$120.00$115.001:2Aug 21-$0.99$4.01
$115.00$110.001:2Aug 21-$1.64$3.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.59%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$7.800.453.9%5.59%9.49%151
$150.00Aug 21$6.000.387.5%4.30%11.78%2140
$155.00Aug 21$4.500.3311.1%3.22%14.29%242
$160.00Aug 21$3.500.2714.7%2.51%17.15%12229
$145.00Jul 17$1.500.303.9%1.07%4.97%3--
$150.00Jul 17$0.600.167.5%0.43%7.91%3--
$155.00Jul 17$0.250.1011.1%0.18%11.24%2--

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 $145.00 08-21 call last traded $8.50 on 07/02 (now $7.80/$8.50) — try a limit near $8.15. Also watch the $140.00 11-20 call last traded $18.00 on 07/02 (now $16.80/$18.50) — try a limit near $17.65; the $150.00 08-21 call last traded $6.29 on 07/02 (now $6.00/$6.70) — try a limit near $6.29. Most tradeable put: the $160.00 11-20 put last traded $33.96 on 07/01 (now $28.10/$30.60) — try a limit near $29.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.30$4.10$3.70$4.50 07/02$1.13–$7.10$3.70--
$140.00Aug 21$10.00$10.80$10.40$10.15 07/02$5.05–$12.75$10.15--
$140.00Nov 20$16.80$18.50$17.65$18.00 07/02$11.55–$21.05$17.6521
$140.00Dec 18$17.90$20.00$18.95$13.86 06/17$12.40–$22.65$17.90--
$140.00Jan 15$19.00$21.30$20.15$14.95 06/29$14.15–$23.55$19.00--
$140.00Feb 19$21.50$24.00$22.75$16.40 06/22$16.10–$26.05$21.50--
$140.00Dec 17$33.00$36.50$34.75$33.00 07/01$27.25–$38.25$33.00--
$135.00Jul 17$6.20$7.20$6.70$6.70 07/02$1.75–$10.65$6.70--
$135.00Aug 21$12.60$13.50$13.05$10.65 07/01$6.65–$15.80$12.60--
$135.00Nov 20$19.10$21.00$20.05$19.20 06/16$13.55–$23.15$19.20--
$135.00Dec 18$20.70$22.40$21.55$21.85 06/11$14.25–$24.65$21.55--
$135.00Jan 15$21.60$23.70$22.65$17.46 06/25$16.00–$26.10$21.60--
$135.00Dec 17$35.00$39.00$37.00$35.84 07/02$28.75–$41.25$35.84--
$145.00Jul 17$1.50$2.05$1.78$2.15 07/02$0.57–$5.35$1.78--
$145.00Aug 21$7.80$8.50$8.15$8.50 07/02$3.85–$10.50$8.1551
$145.00Nov 20$14.80$16.90$15.85$19.41 06/04$10.10–$18.30$15.859
$145.00Dec 18$16.20$18.30$17.25$16.70 05/08$10.90–$19.65$16.70--
$145.00Jan 15$16.90$19.80$18.35$21.70 05/12$12.60–$21.35$18.35--
$130.00Jul 17$9.20$11.60$10.40$10.50 07/02$3.45–$14.75$10.40--
$130.00Aug 21$15.60$16.60$16.10$11.00 07/01$8.45–$19.30$15.60--
$130.00Nov 20$21.70$23.80$22.75$21.11 07/02$15.25–$26.45$21.70--
$130.00Dec 18$22.80$25.20$24.00$28.88 05/29$16.05–$27.85$24.00--
$130.00Jan 15$24.30$26.50$25.40$19.80 06/24$18.00–$29.15$24.30--
$130.00Feb 19$26.60$29.40$28.00$22.15 06/26$20.00–$31.55$26.60--
$130.00Dec 17$37.50$42.00$39.75$43.50 06/01$30.75–$43.00$39.75--
$150.00Jul 17$0.60$1.05$0.83$1.33 07/02$0.40–$3.80$0.83--
$150.00Aug 21$6.00$6.70$6.35$6.29 07/02$2.98–$8.30$6.29140
$150.00Nov 20$12.80$14.50$13.65$12.43 07/02$8.50–$16.35$12.80--
$150.00Dec 18$14.20$16.20$15.20$10.60 06/23$9.40–$17.20$14.20--
$150.00Jan 15$15.30$17.10$16.20$11.77 06/25$11.10–$19.20$15.30--
$150.00Feb 19$17.90$20.00$18.95$12.58 06/22$13.05–$21.65$17.90--
$150.00Dec 17$29.00$33.00$31.00$30.00 07/02$23.75–$34.80$30.00242
$125.00Jul 17$13.60$16.10$14.85$10.50 07/01$5.55–$19.65$13.60--
$125.00Aug 21$18.10$20.60$19.35$15.85 07/01$10.75–$22.60$18.10--
$125.00Nov 20$24.70$27.00$25.85$25.40 06/11$17.50–$29.55$25.40--
$125.00Dec 18$25.70$28.10$26.90$18.97 06/17$18.35–$30.55$25.70--
$125.00Jan 15$27.10$29.50$28.30$30.90 05/12$19.80–$32.05$28.30--
$125.00Feb 19$29.40$31.80$30.60$21.58 06/22$22.00–$34.20$29.40--
$125.00Dec 17$39.50$44.50$42.00$36.00 06/26$32.75–$45.25$39.50--
$155.00Jul 17$0.25$0.80$0.53$0.55 07/02$0.30–$2.78$0.53--
$155.00Aug 21$4.50$6.00$5.25$4.45 07/02$2.47–$7.25$4.5042
$155.00Nov 20$10.80$12.40$11.60$16.80 05/29$7.40–$14.10$11.60--
$155.00Dec 18$12.40$14.40$13.40$9.45 06/24$8.05–$15.40$12.4026
$155.00Jan 15$13.50$15.40$14.45$11.10 06/23$9.65–$17.40$13.50--
$155.00Dec 17$27.50$31.00$29.25$38.50 06/01$22.25–$32.75$29.25--
$120.00Jul 17$18.40$20.90$19.65$17.85 07/02$8.40–$24.45$18.40--
$120.00Aug 21$21.90$24.20$23.05$13.70 06/30$13.40–$27.50$21.90--
$120.00Dec 18$28.90$31.30$30.10$34.00 05/29$21.15–$33.95$30.10--
$120.00Jan 15$30.10$32.60$31.35$29.90 05/26$22.35–$35.25$30.10--
$120.00Feb 19$32.30$34.80$33.55$23.80 06/22$24.25–$37.20$32.30--
$120.00Dec 17$42.00$47.00$44.50$35.00 06/18$34.75–$47.75$42.00--
$160.00Jul 17$0.05$0.75$0.40$0.45 07/02$0.20–$1.95$0.40--
$160.00Aug 21$3.50$5.00$4.25$3.78 07/02$1.48–$5.95$3.78229
$160.00Nov 20$9.30$10.50$9.90$7.40 07/01$6.70–$12.35$9.30--
$160.00Dec 18$10.80$11.90$11.35$8.60 06/26$7.10–$13.85$10.80--
$160.00Jan 15$11.90$14.70$13.30$11.00 07/01$8.55–$15.35$11.90--
$160.00Dec 17$25.50$30.30$27.90$27.98 07/02$21.00–$30.25$27.90--
$115.00Jul 17$23.30$25.90$24.60$12.30 06/17$11.60–$29.15$23.30--
$115.00Jan 15$33.40$35.90$34.65$45.90 06/01$24.90–$38.70$34.65--
$115.00Dec 17$45.00$50.00$47.50$58.00 06/01$37.00–$50.75$47.50--
$165.00Jul 17$0.00$0.75$0.38$0.18 06/24$0.33–$1.55$0.18--
$165.00Aug 21$2.60$4.10$3.35$2.40 07/01$1.13–$4.95$2.60--
$165.00Nov 20$8.20$9.10$8.65$6.70 06/17$5.40–$10.60$8.20--
$165.00Dec 18$9.40$10.80$10.10$6.60 06/23$6.05–$12.40$9.40--
$165.00Jan 15$10.40$12.10$11.25$7.50 06/23$7.45–$13.55$10.40--
$110.00Jul 17$28.20$30.90$29.55$25.50 06/08$16.10–$34.05$28.20--
$110.00Aug 21$30.30$32.70$31.50$20.63 06/18$19.40–$36.05$30.30--
$110.00Dec 18$35.80$38.20$37.00$35.59 06/11$26.50–$40.85$35.80--
$110.00Jan 15$36.80$39.50$38.15$49.45 06/01$27.80–$42.10$38.15--
$110.00Dec 17$47.50$52.00$49.75$50.00 05/12$39.25–$53.25$49.75--
$170.00Jul 17$0.00$0.40$0.20$0.50 06/16$0.15–$1.05$0.20--
$170.00Aug 21$1.95$3.40$2.68$2.15 07/02$0.83–$4.10$2.15--
$170.00Dec 18$8.20$9.50$8.85$5.21 06/30$5.25–$11.15$8.20--
$170.00Jan 15$9.00$11.30$10.15$12.70 05/07$6.65–$12.15$10.15--
$170.00Dec 17$23.60$27.50$25.55$22.00 05/06$18.75–$27.25$23.60--
$105.00Aug 21$34.80$37.20$36.00$32.13 06/12$23.65–$40.35$34.80--
$105.00Nov 20$38.60$41.30$39.95$30.00 06/23$28.65–$44.30$38.60--
$105.00Jan 15$40.40$43.40$41.90$41.18 06/05$30.90–$45.90$41.18--
$105.00Dec 17$50.50$55.00$52.75$42.30 06/23$41.75–$56.25$50.50--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$1.45$2.50$1.98$1.51 07/02$0.63–$3.35$1.51--
$175.00Nov 20$5.20$7.20$6.20$4.40 06/22$4.05–$8.35$5.20--
$175.00Dec 18$7.10$8.40$7.75$5.68 06/17$4.55–$10.15$7.10--
$175.00Jan 15$8.00$10.20$9.10$12.01 06/04$6.05–$10.95$9.10--
$175.00Dec 17$21.00$26.00$23.50$17.00 06/26$17.50–$25.75$21.00--
$100.00Jul 17$38.20$40.60$39.40$36.40 06/09$24.80–$44.05$38.20--
$100.00Dec 18$43.50$45.80$44.65$42.62 06/11$32.85–$48.80$43.50--
$100.00Jan 15$44.20$46.80$45.50$52.00 06/02$34.05–$49.60$45.50--
$100.00Dec 17$53.50$58.00$55.75$56.91 05/07$44.25–$59.25$55.75--
$180.00Jul 17$0.00$0.95$0.48$2.00 06/01$0.25–$1.30$0.48--
$180.00Aug 21$0.00$2.15$1.08$1.20 07/02$0.48–$3.43$1.08--
$180.00Nov 20$5.20$6.10$5.65$4.20 06/24$3.63–$7.30$5.20--
$180.00Dec 18$5.30$7.40$6.35$5.27 06/17$4.08–$8.95$5.30--
$180.00Jan 15$7.10$8.50$7.80$5.06 06/22$5.15–$9.75$7.10--
$180.00Dec 17$20.80$24.50$22.65$29.19 06/01$16.50–$24.55$22.65--
$185.00Jul 17$0.00$2.00$1.00$1.60 06/01$0.20–$1.23$1.00--
$185.00Aug 21$0.10$1.25$0.68$2.65 06/01$0.40–$2.78$0.68--
$185.00Nov 20$3.60$5.70$4.65$3.20 06/23$2.98–$6.60$3.60--
$185.00Jan 15$6.00$8.30$7.15$7.42 06/09$4.75–$8.90$7.15--
$185.00Dec 17$18.50$23.00$20.75$21.10 05/12$15.50–$23.00$20.75--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.80$4.70$4.25$6.00 07/02$2.73–$17.90$4.25--
$140.00Aug 21$10.00$11.20$10.60$11.48 07/02$8.60–$20.90$10.60298
$140.00Nov 20$16.10$18.40$17.25$17.00 06/01$15.80–$26.45$17.00--
$140.00Dec 18$17.40$19.60$18.50$24.17 06/26$16.25–$27.70$18.50--
$140.00Jan 15$18.20$20.80$19.50$25.10 06/25$17.65–$28.40$19.50--
$140.00Dec 17$28.80$32.00$30.40$33.48 06/15$28.05–$37.50$30.40133
$135.00Jul 17$1.85$2.60$2.23$3.91 07/02$1.48–$14.10$2.23--
$135.00Aug 21$7.70$8.50$8.10$11.16 07/01$6.65–$17.45$8.10--
$135.00Nov 20$13.80$16.00$14.90$15.60 07/02$13.50–$23.40$14.90--
$135.00Jan 15$15.70$18.30$17.00$20.70 05/08$15.25–$25.25$17.00--
$145.00Jul 17$7.10$7.80$7.45$9.15 07/02$4.95–$22.25$7.45--
$145.00Aug 21$12.70$14.40$13.55$21.30 06/29$11.05–$24.55$13.55--
$145.00Nov 20$19.00$21.00$20.00$22.49 06/15$17.95–$29.85$20.00--
$130.00Jul 17$0.60$1.35$0.98$3.00 07/01$0.55–$10.60$0.98--
$130.00Aug 21$5.70$6.50$6.10$6.73 07/02$5.05–$14.30$6.10--
$130.00Nov 20$11.50$12.60$12.05$12.85 07/02$11.00–$20.45$12.05--
$130.00Dec 18$12.60$14.90$13.75$14.19 05/19$11.95–$21.55$13.75--
$130.00Jan 15$13.40$16.40$14.90$18.24 05/21$13.25–$22.40$14.90--
$130.00Dec 17$23.80$27.00$25.40$26.50 05/20$23.55–$31.50$25.40--
$150.00Jul 17$10.60$12.90$11.75$14.71 07/02$8.45–$26.75$11.75--
$150.00Aug 21$15.90$17.50$16.70$17.80 07/02$13.95–$28.75$16.7098
$150.00Nov 20$21.80$23.90$22.85$25.40 06/15$20.40–$33.70$22.85--
$150.00Jan 15$23.90$26.50$25.20$30.56 05/14$22.80–$35.40$25.20--
$150.00Dec 17$34.50$38.00$36.25$38.60 07/01$33.75–$44.00$36.25--
$125.00Jul 17$0.30$1.00$0.65$1.54 07/02$0.30–$7.30$0.65--
$125.00Aug 21$3.00$5.90$4.45$6.78 07/01$3.38–$11.55$4.45--
$125.00Nov 20$9.60$11.60$10.60$16.78 06/18$9.35–$17.15$10.60--
$125.00Dec 18$10.60$12.90$11.75$18.70 06/17$9.95–$18.75$11.75--
$125.00Jan 15$11.10$14.00$12.55$16.50 06/29$11.15–$19.65$12.55--
$125.00Dec 17$19.50$24.50$22.00$23.95 05/12$20.75–$28.50$22.00--
$155.00Jul 17$15.30$17.80$16.55$25.50 06/26$12.10–$31.55$16.55--
$155.00Aug 21$19.30$21.20$20.25$27.60 06/26$17.20–$33.15$20.25--
$155.00Jan 15$26.90$29.70$28.30$27.17 06/01$25.75–$39.10$27.17--
$155.00Dec 17$36.00$41.00$38.50$41.25 06/04$36.75–$47.50$38.50--
$120.00Jul 17$0.00$1.05$0.53$1.11 07/01$0.33–$5.00$0.53--
$120.00Aug 21$3.00$4.70$3.85$6.47 06/29$2.70–$9.15$3.85377
$120.00Nov 20$7.80$9.80$8.80$12.30 06/16$7.20–$14.90$8.80--
$120.00Dec 18$8.80$11.20$10.00$15.90 06/22$8.10–$16.20$10.00--
$120.00Jan 15$9.50$12.20$10.85$16.40 06/22$9.65–$16.70$10.85--
$120.00Dec 17$19.20$22.50$20.85$21.20 05/18$18.85–$25.75$20.85--
$160.00Aug 21$22.80$25.70$24.25$25.25 07/02$20.85–$37.55$24.25--
$160.00Nov 20$28.10$30.60$29.35$33.96 07/01$26.45–$41.35$29.3521
$160.00Dec 18$29.30$31.80$30.55$38.59 06/26$27.35–$42.15$30.55--
$160.00Jan 15$30.10$32.80$31.45$30.27 06/01$28.65–$42.95$30.27--
$160.00Dec 17$40.70$44.00$42.35$50.50 06/18$39.75–$51.00$42.35--
$115.00Jul 17$0.00$2.30$1.15$0.75 07/01$0.20–$3.60$0.75--
$115.00Aug 21$2.10$2.75$2.42$4.20 07/01$1.70–$7.05$2.4253
$115.00Nov 20$6.30$8.50$7.40$9.30 06/03$6.85–$12.75$7.40--
$115.00Dec 18$6.30$9.80$8.05$10.15 05/20$7.75–$13.85$8.05--
$115.00Jan 15$7.90$10.80$9.35$13.30 06/18$8.10–$14.65$9.35--
$165.00Aug 21$27.10$29.70$28.40$29.60 05/18$24.95–$42.15$28.40--
$165.00Nov 20$31.60$34.30$32.95$37.12 06/08$29.85–$45.40$32.95--
$165.00Dec 18$32.80$35.70$34.25$36.65 05/20$30.70–$46.20$34.25--
$165.00Jan 15$33.70$36.40$35.05$38.90 07/01$31.80–$46.90$35.05--
$110.00Jul 17$0.00$0.75$0.38$0.27 07/01$0.10–$2.28$0.27--
$110.00Aug 21$1.40$2.65$2.03$3.68 06/29$1.33–$5.75$2.0336
$110.00Nov 20$4.70$7.10$5.90$9.29 06/25$5.25–$10.75$5.90--
$110.00Dec 18$5.90$8.00$6.95$8.50 06/05$6.50–$11.80$6.95--
$110.00Jan 15$6.50$9.40$7.95$10.30 06/25$6.65–$12.50$7.95--
$170.00Aug 21$31.20$33.70$32.45$41.00 06/26$28.70–$46.95$32.45--
$170.00Jan 15$37.00$40.40$38.70$42.50 07/01$35.35–$51.00$38.70--
$105.00Jul 17$0.00$0.75$0.38$0.50 06/30$0.15–$1.45$0.38--
$105.00Aug 21$0.65$1.45$1.05$1.55 07/02$0.77–$4.00$1.05104
$105.00Nov 20$4.00$6.10$5.05$5.70 06/04$4.45–$8.60$5.05--
$175.00Jul 17$34.60$37.50$36.05$33.27 06/02$31.25–$51.25$34.60--
$175.00Aug 21$35.80$38.20$37.00$50.69 06/18$32.95–$51.75$37.00--
$100.00Jul 17$0.05$0.50$0.28$0.31 06/24$0.08–$0.88$0.28--
$100.00Aug 21$0.40$2.50$1.45$2.52 07/02$0.80–$3.50$1.45259
$100.00Dec 18$3.50$6.40$4.95$5.50 05/20$4.55–$8.20$4.95--
$100.00Jan 15$4.20$6.60$5.40$7.71 06/23$4.45–$8.95$5.40--
$100.00Dec 17$10.60$14.50$12.55$13.50 05/20$11.40–$16.25$12.55--
$180.00Jan 15$45.10$48.00$46.55$50.90 07/01$42.90–$59.80$46.55--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.40$1.45$0.93$1.20 07/01$0.55–$2.50$0.93--
$95.00Nov 20$1.55$4.20$2.88$4.55 06/17$2.73–$5.95$2.88--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$2.05$1.02$0.99 06/30$0.23–$2.25$0.99--
$90.00Dec 18$1.40$4.60$3.00$3.65 06/16$2.28–$5.55$3.00--
$190.00Dec 18$52.80$55.70$54.25$58.80 07/01$50.45–$68.05$54.25--
$85.00Aug 21$0.00$2.40$1.20$0.48 06/01$0.18–$1.80$0.48--
$85.00Nov 20$0.35$3.40$1.88$3.00 06/22$1.33–$3.53$1.88--
$85.00Dec 18$0.90$3.30$2.10$2.85 06/16$1.65–$4.40$2.10--
$85.00Jan 15$1.25$3.90$2.58$3.00 06/15$2.23–$5.00$2.58--
$195.00Jul 17$54.60$57.50$56.05$68.23 06/17$51.15–$71.35$56.05--
$195.00Aug 21$55.00$57.60$56.30$68.48 06/24$51.50–$71.35$56.30--
$195.00Nov 20$56.80$59.60$58.20$67.19 06/29$54.00–$72.15$58.20--
$195.00Dec 18$57.20$60.10$58.65$63.30 07/01$54.55–$72.90$58.65--
$80.00Nov 20$0.70$2.10$1.40$1.10 07/02$0.80–$2.60$1.10--
$80.00Dec 18$0.30$3.50$1.90$1.97 05/29$1.25–$3.48$1.90--
$80.00Jan 15$0.60$3.20$1.90$2.17 06/01$1.63–$3.83$1.90--
$200.00Dec 17$68.00$73.00$70.50$76.90 05/08$67.75–$82.00$70.50--
$75.00Nov 20$0.00$2.85$1.43$1.40 05/21$0.70–$1.93$1.40--
$75.00Dec 18$0.00$3.20$1.60$2.10 05/08$0.98–$2.28$1.60--
$75.00Jan 15$0.10$3.30$1.70$2.04 05/29$1.13–$3.15$1.70--
$75.00Feb 19$0.55$3.30$1.92$2.30 07/01$1.63–$3.03$1.92--
$70.00Aug 21$0.00$2.20$1.10$0.95 05/06$0.18–$1.13$0.95--
$70.00Nov 20$0.00$2.60$1.30$0.95 06/02$0.63–$1.63$0.95--
$70.00Dec 18$0.00$2.95$1.48$1.60 05/08$0.60–$1.75$1.48--
$70.00Jan 15$0.00$3.10$1.55$2.06 05/14$0.90–$2.30$1.55--

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 59
Total Puts 61
Put/Call Ratio 1.03
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,006
Total Puts 553
Average Put/Call Ratio 0.32
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