Tour v309
PAYC
PAYCOM SOFTWARE INC
$139.08 -0.34%
(7/9 18:53) ◀
|
Friday, July 10, 2026 (6:54pm)
January 2026
|
▶ (7/13 18:52)
◀ 7/10 18:54 ▶

Option Volume

Detail
ℹ
Current (07/10) 109
Calls: 31 (28%)
Puts: 78 (72%)
Prior (07/09) 120
Calls: 59 (49%)
Puts: 61 (51%)
Current vs Prior -9.17%
Calls: -47.46% (Calls)
Puts: +27.87% (Puts)
Prior 7-Day Total 3,452
Calls: 2,915 (84%)
Puts: 537 (16%)
Prior 7-Day Average 493
Calls: 416 (84%)
Puts: 76 (16%)
Current vs Prior 7-Day Avg -77.90%
Calls: -92.56%
Puts: +1.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $117.8K
Calls: $43.6K (37%)
Puts: $74.2K (63%)
Prior (07/09) $204.0K
Calls: $96.2K (47%)
Puts: $107.8K (53%)
Current vs Prior -42.26%
Calls: -54.67%
Puts: -31.18%
Prior 7-Day Total $3.04M
Calls: $2.26M (74%)
Puts: $787.0K (26%)
Prior 7-Day Average $434.9K
Calls: $322.5K (74%)
Puts: $112.4K (26%)
Current vs Prior 7-Day Avg -72.92%
Calls: -86.47%
Puts: -34.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 2.52
Prior (07/09) 1.03
Current vs Prior +143.36%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +534.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 3,771
Calls: 1,009 (27%)
Puts: 2,762 (73%)
Prior (07/09) 2,139
Calls: 760 (36%)
Puts: 1,379 (64%)
Current vs Prior +76.30%
Prior 7-Day Total 17,105
Calls: 10,478 (61%)
Puts: 6,627 (39%)
Prior 7-Day Average 2,443
Calls: 1,496 (61%)
Puts: 946 (39%)
Current vs Prior 7-Day Avg +54.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.58% | 16.50%6.58% | 16.50%
Prior 7.85% | 16.95%7.85% | 16.95%
Current vs Prior -16.15% | -2.62%-16.15% | -2.62%
Prior 7-Day Avg 8.88% | 17.31%8.30% | 16.94%
Current vs 7-Day Avg -25.95% | -4.68%-20.70% | -2.60%
Prior 7-Day Eod 7.85% | 16.95%-- | --
Current vs 7-Day Eod -16.15% | -2.62%-- | --
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

Moderately bearish flow with 63% put dollar volume ($74.2K). Extreme bearish P/C ratio of 2.52 - heavy put buying. P/C ratio rising 143% - increased hedging/bearish positioning. Put-heavy open interest (2,762 puts vs 1,009 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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 0.76, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1713.2015.90$14.5518.6%10.92--
$130.00Jul 178.6011.40$10.0028.0%10.87344
$125.00Aug 2117.7020.10$18.9012.7%10.74--
$140.00Aug 219.4010.50$9.9511.1%10.52353
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 175.908.80$7.3539.5%100.75--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 48, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.752.85$2.3047.8%100.17--
$150.00Aug 215.506.50$6.0016.7%20.37--
$155.00Aug 214.204.80$4.5013.3%20.3141
$125.00Jul 1713.2015.90$14.5518.6%10.92--
$130.00Jul 178.6011.40$10.0028.0%10.87344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.402.15$1.27137.8%110.281.1K
$145.00Jul 175.908.80$7.3539.5%100.75--
$135.00Aug 217.508.70$8.1014.8%20.40--
$140.00Aug 219.7011.00$10.3512.6%20.48298
$110.00Jul 170.000.65$0.33197.0%10.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.2%, max 30.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2155.5%55.4%0.1%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2172.5%55.7%30.3%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 16.24, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.67$4.33$0.676.46$145.67
$155.00$170.00Aug 21$2.20$12.80$2.205.82$157.20
$150.00$155.00Aug 21$1.50$3.50$1.502.33$151.50
$140.00$150.00Aug 21$3.95$6.05$3.951.53$143.95
$130.00$145.00Jul 17$8.85$6.15$8.850.69$138.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$120.00Jul 17$0.87$14.13$0.8716.24$134.13
$135.00$120.00Aug 21$5.07$9.93$5.071.96$129.93
$140.00$135.00Aug 21$2.25$2.75$2.251.22$137.75
$145.00$135.00Jul 17$6.08$3.92$6.080.64$138.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 10.11, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$4.55$4.55$0.4510.11$129.55
$125.00$140.00Aug 21$8.95$8.95$6.051.48$133.95
$130.00$145.00Jul 17$8.85$8.85$6.151.44$138.85
$140.00$150.00Aug 21$3.95$3.95$6.050.65$143.95
$150.00$155.00Aug 21$1.50$1.50$3.500.43$151.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$135.00Jul 17$6.08$6.08$3.921.55$138.92
$140.00$135.00Aug 21$2.25$2.25$2.750.82$137.75
$135.00$120.00Aug 21$5.07$5.07$9.930.51$129.93
$135.00$120.00Jul 17$0.87$0.87$14.130.06$134.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.83, cheapest $2.63)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.3555.5%55.4%
$150.00Jul 17Aug 21$5.5245.0%54.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.6372.5%55.7%
$135.00Jul 17Aug 21$6.8337.8%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.11% of stock, avg 10.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$1.15$7.35$8.50$136.50$153.506.11%
$140.00Aug 21$9.95$10.35$20.30$119.70$160.3014.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.63% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Jul 17$0.48$0.40$0.88$119.12$150.88
$145.00$120.00Jul 17$1.15$0.40$1.55$118.45$146.55
$150.00$135.00Jul 17$0.48$1.27$1.75$133.25$151.75
$145.00$135.00Jul 17$1.15$1.27$2.42$132.58$147.42
$170.00$120.00Aug 21$2.30$3.03$5.33$114.67$175.33
$155.00$120.00Aug 21$4.50$3.03$7.53$112.47$162.53
$150.00$120.00Aug 21$6.00$3.03$9.03$110.97$159.03
$170.00$135.00Aug 21$2.30$8.10$10.40$124.60$180.40
$155.00$135.00Aug 21$4.50$8.10$12.60$122.40$167.60
$170.00$140.00Aug 21$2.30$10.35$12.65$127.35$182.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.00, avg credit $5.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140150/155Aug 21$3.75$1.253.00$136.25$153.75
120/135140/150Aug 21$9.02$5.981.51$125.98$149.02
120/135155/170Aug 21$7.27$7.730.94$127.73$162.27
120/135150/155Aug 21$6.57$8.430.78$128.43$156.57
135/140155/170Aug 21$4.45$10.550.42$135.55$159.45
120/135145/150Jul 17$1.54$13.460.11$133.46$146.54

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

No setups found for this strategy

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 $-0.10, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$170.001:2Aug 21-$0.10$14.90
$125.00$140.001:2Aug 21-$1.00$14.00
$140.00$150.001:2Aug 21-$2.05$7.95
$150.00$155.001:2Aug 21-$3.00$2.00
$130.00$145.001:2Jul 17$7.70$7.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Jul 17-$0.26$9.74
$135.00$120.001:2Jul 17$0.47$14.53
$135.00$120.001:2Aug 21$2.04$12.96
$145.00$135.001:2Jul 17$4.81$5.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.76%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$9.400.520.7%6.76%7.42%1353
$150.00Aug 21$5.500.377.8%3.95%11.81%2--
$155.00Aug 21$4.200.3111.4%3.02%14.47%241
$170.00Aug 21$1.750.1722.2%1.26%23.49%10--
$145.00Jul 17$0.650.244.3%0.47%4.72%1--
$150.00Jul 17$0.200.127.8%0.14%8.00%1--

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, 197 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 $125.00 12-17 call last traded $36.00 on 06/26 (now $40.80/$44.00) — try a limit near $40.80. Also watch the $140.00 08-21 call last traded $10.15 on 07/02 (now $9.40/$10.50) — try a limit near $9.95; the $155.00 08-21 call last traded $4.45 on 07/02 (now $4.20/$4.80) — try a limit near $4.45. Most tradeable put: the $120.00 01-15 put last traded $16.40 on 06/22 (now $9.80/$10.70) — try a limit near $10.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.15$3.40$2.78$4.50 07/02$1.13–$6.65$2.78--
$140.00Aug 21$9.40$10.50$9.95$10.15 07/02$5.05–$12.75$9.95353
$140.00Nov 20$16.30$19.30$17.80$18.00 07/02$11.55–$21.05$17.8023
$140.00Dec 18$17.50$20.60$19.05$13.86 06/17$12.40–$22.65$17.50--
$140.00Jan 15$19.20$22.20$20.70$14.95 06/29$14.15–$23.55$19.20--
$140.00Feb 19$21.20$24.70$22.95$16.40 06/22$16.10–$26.05$21.20--
$140.00Dec 17$33.00$37.50$35.25$33.00 07/01$27.25–$38.25$33.00--
$135.00Jul 17$4.60$6.40$5.50$6.70 07/02$1.75–$10.65$5.50--
$135.00Aug 21$12.00$13.20$12.60$10.65 07/01$6.65–$15.80$12.00--
$135.00Nov 20$19.10$21.30$20.20$19.20 06/16$13.55–$23.15$19.20--
$135.00Dec 18$20.00$22.90$21.45$21.85 06/11$14.25–$24.65$21.45--
$135.00Jan 15$21.70$24.30$23.00$17.46 06/25$16.00–$26.10$21.70--
$135.00Dec 17$35.00$39.50$37.25$35.84 07/02$28.75–$41.25$35.84--
$145.00Jul 17$0.65$1.65$1.15$2.15 07/02$0.57–$4.25$1.15--
$145.00Aug 21$7.40$8.30$7.85$8.50 07/02$3.85–$10.50$7.85--
$145.00Nov 20$14.30$17.00$15.65$19.41 06/04$10.10–$18.30$15.65--
$145.00Dec 18$15.90$18.50$17.20$16.70 05/08$10.90–$19.65$16.70--
$145.00Jan 15$16.90$20.00$18.45$21.70 05/12$12.60–$21.35$18.45--
$130.00Jul 17$8.60$11.40$10.00$10.50 07/02$3.45–$14.75$10.00344
$130.00Aug 21$15.00$16.30$15.65$11.00 07/01$8.45–$19.30$15.00--
$130.00Nov 20$21.80$24.40$23.10$21.11 07/02$15.25–$26.45$21.80--
$130.00Dec 18$22.70$25.70$24.20$28.88 05/29$16.05–$27.85$24.20--
$130.00Jan 15$24.50$27.00$25.75$19.80 06/24$18.00–$29.15$24.50--
$130.00Feb 19$26.30$29.40$27.85$22.15 06/26$20.00–$31.55$26.30--
$130.00Dec 17$37.50$41.50$39.50$43.50 06/01$30.75–$43.00$39.50--
$150.00Jul 17$0.20$0.75$0.48$1.33 07/02$0.40–$3.05$0.48--
$150.00Aug 21$5.50$6.50$6.00$6.29 07/02$2.98–$8.20$6.00--
$150.00Nov 20$12.20$15.40$13.80$12.43 07/02$8.50–$16.35$12.43--
$150.00Dec 18$13.40$16.80$15.10$10.60 06/23$9.40–$17.20$13.40--
$150.00Jan 15$15.00$17.90$16.45$11.77 06/25$11.10–$19.20$15.00--
$150.00Feb 19$17.10$20.50$18.80$12.58 06/22$13.05–$21.65$17.10--
$150.00Dec 17$29.00$33.50$31.25$30.00 07/02$23.75–$34.80$30.00231
$125.00Jul 17$13.20$15.90$14.55$10.50 07/01$5.55–$19.65$13.20--
$125.00Aug 21$17.70$20.10$18.90$15.85 07/01$10.75–$22.60$17.70--
$125.00Nov 20$24.50$27.50$26.00$25.40 06/11$17.50–$29.55$25.40--
$125.00Dec 18$25.50$28.60$27.05$18.97 06/17$18.35–$30.55$25.50--
$125.00Jan 15$27.10$29.50$28.30$30.90 05/12$19.80–$32.05$28.30--
$125.00Feb 19$28.80$32.20$30.50$21.58 06/22$22.00–$34.20$28.80--
$125.00Dec 17$40.80$44.00$42.40$36.00 06/26$32.75–$45.25$40.8015
$155.00Jul 17$0.00$0.75$0.38$0.55 07/02$0.30–$2.42$0.38--
$155.00Aug 21$4.20$4.80$4.50$4.45 07/02$2.47–$7.10$4.4541
$155.00Nov 20$10.40$13.70$12.05$16.80 05/29$7.40–$14.10$12.05--
$155.00Dec 18$11.60$14.00$12.80$9.45 06/24$8.05–$15.20$11.60--
$155.00Jan 15$13.10$16.10$14.60$11.10 06/23$9.65–$17.40$13.10--
$155.00Dec 17$28.00$31.50$29.75$38.50 06/01$22.25–$32.75$29.75--
$120.00Jul 17$18.00$20.70$19.35$17.85 07/02$8.40–$24.45$18.00--
$120.00Aug 21$21.50$24.30$22.90$13.70 06/30$13.40–$27.50$21.50--
$120.00Dec 18$28.60$31.70$30.15$34.00 05/29$21.15–$33.95$30.15--
$120.00Jan 15$30.20$32.80$31.50$29.90 05/26$22.35–$35.25$30.20--
$120.00Feb 19$31.90$35.10$33.50$23.80 06/22$24.25–$37.20$31.90--
$120.00Dec 17$43.00$46.50$44.75$35.00 06/18$34.75–$47.75$43.00--
$120.00Nov 20$27.70$30.50$29.10--$29.10–$29.10—$27.702
$160.00Jul 17$0.05$2.45$1.25$0.45 07/02$0.20–$1.95$0.45--
$160.00Aug 21$3.20$3.80$3.50$3.78 07/02$1.48–$5.15$3.50--
$160.00Nov 20$8.60$12.10$10.35$7.40 07/01$6.70–$12.30$8.60--
$160.00Dec 18$10.10$13.20$11.65$8.60 06/26$7.10–$13.35$10.10--
$160.00Jan 15$11.40$14.50$12.95$11.00 07/01$8.55–$15.35$11.40--
$160.00Dec 17$25.50$30.50$28.00$27.98 07/02$21.00–$30.25$27.98--
$115.00Jul 17$22.90$25.50$24.20$12.30 06/17$11.60–$29.15$22.90--
$115.00Jan 15$33.20$36.00$34.60$45.90 06/01$24.90–$38.70$34.60--
$115.00Dec 17$45.60$49.10$47.35$58.00 06/01$37.00–$50.75$47.35--
$165.00Jul 17$0.00$0.75$0.38$0.18 06/24$0.33–$1.43$0.18--
$165.00Aug 21$2.30$2.85$2.58$2.40 07/01$1.13–$4.00$2.40--
$165.00Nov 20$7.20$10.40$8.80$6.70 06/17$5.40–$10.60$7.20--
$165.00Dec 18$8.70$11.00$9.85$6.60 06/23$6.05–$12.05$8.70--
$165.00Jan 15$9.90$13.00$11.45$7.50 06/23$7.45–$13.55$9.90--
$110.00Jul 17$27.90$30.50$29.20$25.50 06/08$16.10–$34.05$27.90--
$110.00Aug 21$29.90$32.60$31.25$20.63 06/18$19.40–$36.05$29.90--
$110.00Dec 18$35.50$38.40$36.95$35.59 06/11$26.50–$40.85$35.59--
$110.00Jan 15$36.70$39.40$38.05$49.45 06/01$27.80–$42.10$38.05--
$110.00Dec 17$48.50$52.00$50.25$50.00 05/12$39.25–$53.25$50.00--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$1.00$0.38--
$170.00Aug 21$1.75$2.85$2.30$2.15 07/02$0.83–$3.20$2.15--
$170.00Dec 18$7.80$9.80$8.80$5.21 06/30$5.25–$10.45$7.80--
$170.00Jan 15$8.60$11.70$10.15$12.70 05/07$6.65–$11.90$10.15--
$170.00Dec 17$22.50$27.00$24.75$22.00 05/06$18.75–$27.25$22.50--
$105.00Aug 21$34.50$37.00$35.75$32.13 06/12$23.65–$40.35$34.50--
$105.00Nov 20$38.20$41.50$39.85$30.00 06/23$28.65–$44.30$38.20--
$105.00Jan 15$40.30$43.50$41.90$41.18 06/05$30.90–$45.90$41.18--
$105.00Dec 17$50.00$55.00$52.50$42.30 06/23$41.75–$56.25$50.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$1.25$2.35$1.80$1.51 07/02$0.63–$2.70$1.51--
$175.00Nov 20$4.90$7.80$6.35$4.40 06/22$4.05–$8.35$4.90--
$175.00Dec 18$6.90$9.30$8.10$5.68 06/17$4.55–$8.75$6.90--
$175.00Jan 15$7.40$10.50$8.95$12.01 06/04$6.05–$10.60$8.95--
$175.00Dec 17$21.00$26.00$23.50$17.00 06/26$17.50–$25.75$21.00--
$100.00Jul 17$37.60$40.60$39.10$36.40 06/09$24.80–$44.05$37.60--
$100.00Dec 18$43.50$45.90$44.70$42.62 06/11$32.85–$48.80$43.50--
$100.00Jan 15$43.80$47.20$45.50$52.00 06/02$34.05–$49.60$45.50--
$100.00Dec 17$53.00$58.00$55.50$56.91 05/07$44.25–$59.25$55.50--
$180.00Jul 17$0.00$0.75$0.38$2.00 06/01$0.25–$1.23$0.38--
$180.00Aug 21$0.05$3.20$1.63$1.20 07/02$0.48–$2.30$1.20--
$180.00Nov 20$4.70$7.10$5.90$4.20 06/24$3.63–$6.95$4.70--
$180.00Dec 18$5.30$8.50$6.90$5.27 06/17$4.08–$8.15$5.30--
$180.00Jan 15$6.40$9.70$8.05$5.06 06/22$5.15–$9.65$6.40--
$180.00Dec 17$19.50$24.50$22.00$29.19 06/01$16.50–$24.55$22.00--
$185.00Jul 17$0.00$0.75$0.38$1.60 06/01$0.20–$1.10$0.38--
$185.00Aug 21$0.05$1.55$0.80$2.65 06/01$0.40–$1.85$0.80--
$185.00Nov 20$3.40$6.00$4.70$3.20 06/23$2.98–$6.45$3.40--
$185.00Jan 15$5.50$8.40$6.95$7.42 06/09$4.75–$8.65$6.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$3.00$4.30$3.65$6.00 07/02$2.73–$17.90$3.65--
$140.00Aug 21$9.70$11.00$10.35$11.48 07/02$8.60–$20.90$10.35298
$140.00Nov 20$16.10$18.00$17.05$17.00 06/01$15.80–$26.45$17.0025
$140.00Dec 18$17.60$20.20$18.90$24.17 06/26$16.25–$27.70$18.90--
$140.00Jan 15$18.20$20.00$19.10$25.10 06/25$17.65–$28.40$19.10--
$140.00Dec 17$27.80$31.50$29.65$33.48 06/15$28.05–$37.50$29.65--
$135.00Jul 17$0.40$2.15$1.27$3.91 07/02$1.27–$14.10$1.271.1K
$135.00Aug 21$7.50$8.70$8.10$11.16 07/01$6.65–$17.45$8.10--
$135.00Nov 20$13.10$15.20$14.15$15.60 07/02$13.50–$23.40$14.15--
$135.00Jan 15$15.10$18.20$16.65$20.70 05/08$15.25–$25.25$16.65--
$145.00Jul 17$5.90$8.80$7.35$9.15 07/02$4.95–$22.25$7.35--
$145.00Aug 21$12.50$14.30$13.40$21.30 06/29$11.05–$24.55$13.40--
$145.00Nov 20$18.80$20.40$19.60$22.49 06/15$17.95–$29.85$19.60--
$130.00Jul 17$0.05$1.05$0.55$3.00 07/01$0.55–$10.60$0.55--
$130.00Aug 21$5.60$6.40$6.00$6.73 07/02$5.05–$14.30$6.00--
$130.00Nov 20$11.60$12.90$12.25$12.85 07/02$11.00–$20.45$12.25--
$130.00Dec 18$11.90$15.20$13.55$14.19 05/19$11.95–$21.55$13.55--
$130.00Jan 15$13.80$15.00$14.40$18.24 05/21$13.25–$22.40$14.40--
$130.00Dec 17$22.70$26.50$24.60$26.50 05/20$23.55–$31.50$24.60--
$150.00Jul 17$10.10$13.00$11.55$14.71 07/02$8.45–$26.75$11.55--
$150.00Aug 21$15.70$17.40$16.55$17.80 07/02$13.95–$28.75$16.55--
$150.00Nov 20$21.30$23.60$22.45$25.40 06/15$20.40–$33.70$22.45--
$150.00Jan 15$23.50$26.70$25.10$30.56 05/14$22.80–$35.40$25.10--
$150.00Dec 17$33.50$38.50$36.00$38.60 07/01$33.75–$44.00$36.00--
$125.00Jul 17$0.00$0.75$0.38$1.54 07/02$0.30–$7.30$0.38--
$125.00Aug 21$3.90$4.90$4.40$6.78 07/01$3.38–$11.55$4.40--
$125.00Nov 20$9.60$11.00$10.30$16.78 06/18$9.35–$17.15$10.301
$125.00Dec 18$10.00$13.10$11.55$18.70 06/17$9.95–$18.75$11.55--
$125.00Jan 15$11.70$13.50$12.60$16.50 06/29$11.15–$19.65$12.6032
$125.00Dec 17$20.00$24.00$22.00$23.95 05/12$20.75–$28.50$22.00--
$155.00Jul 17$14.80$17.50$16.15$25.50 06/26$12.10–$31.55$16.15--
$155.00Aug 21$18.80$20.80$19.80$27.60 06/26$17.20–$33.15$19.80--
$155.00Jan 15$26.50$30.00$28.25$27.17 06/01$25.75–$39.10$27.17--
$155.00Dec 17$36.50$41.00$38.75$41.25 06/04$36.75–$47.50$38.75--
$120.00Jul 17$0.00$0.80$0.40$1.11 07/01$0.33–$5.00$0.40--
$120.00Aug 21$2.85$3.20$3.03$6.47 06/29$2.70–$9.15$3.03--
$120.00Nov 20$7.30$9.30$8.30$12.30 06/16$7.20–$14.90$8.3046
$120.00Dec 18$7.80$11.10$9.45$15.90 06/22$8.10–$16.20$9.45--
$120.00Jan 15$9.80$10.70$10.25$16.40 06/22$9.65–$16.70$10.25303
$120.00Dec 17$18.30$22.00$20.15$21.20 05/18$18.85–$25.75$20.15--
$160.00Aug 21$22.60$25.30$23.95$25.25 07/02$20.85–$37.55$23.95--
$160.00Nov 20$28.40$30.10$29.25$33.96 07/01$26.45–$41.35$29.25--
$160.00Dec 18$29.00$31.80$30.40$38.59 06/26$27.35–$42.15$30.40--
$160.00Jan 15$29.80$33.40$31.60$30.27 06/01$28.65–$42.95$30.27--
$160.00Dec 17$39.50$44.50$42.00$50.50 06/18$39.75–$51.00$42.00--
$115.00Jul 17$0.00$0.20$0.10$0.75 07/01$0.10–$3.60$0.10--
$115.00Aug 21$1.95$3.30$2.63$4.20 07/01$1.70–$7.05$2.63--
$115.00Nov 20$6.00$7.40$6.70$9.30 06/03$6.70–$12.75$6.70--
$115.00Dec 18$6.70$9.40$8.05$10.15 05/20$7.75–$13.85$8.05--
$115.00Jan 15$8.10$9.20$8.65$13.30 06/18$8.10–$14.65$8.65635
$115.00Dec 17$17.20$19.40$18.30--$18.30–$18.30—$17.2011
$165.00Aug 21$26.80$29.50$28.15$29.60 05/18$24.95–$42.15$28.15--
$165.00Nov 20$31.40$34.30$32.85$37.12 06/08$29.85–$45.40$32.85--
$165.00Dec 18$32.60$35.40$34.00$36.65 05/20$30.70–$46.20$34.00--
$165.00Jan 15$33.40$37.00$35.20$38.90 07/01$31.80–$46.90$35.20--
$110.00Jul 17$0.00$0.65$0.33$0.27 07/01$0.10–$2.28$0.27--
$110.00Aug 21$1.35$1.80$1.58$3.68 06/29$1.33–$5.75$1.58--
$110.00Nov 20$4.60$6.30$5.45$9.29 06/25$5.25–$10.75$5.45--
$110.00Dec 18$5.50$7.90$6.70$8.50 06/05$6.50–$11.80$6.70--
$110.00Jan 15$6.00$7.80$6.90$10.30 06/25$6.65–$12.50$6.90--
$170.00Aug 21$31.20$33.90$32.55$41.00 06/26$28.70–$46.95$32.55--
$170.00Jan 15$37.00$40.60$38.80$42.50 07/01$35.35–$51.00$38.80--
$105.00Jul 17$0.00$0.75$0.38$0.50 06/30$0.15–$1.45$0.38--
$105.00Aug 21$0.40$1.35$0.88$1.55 07/02$0.77–$4.00$0.88--
$105.00Nov 20$2.90$6.20$4.55$5.70 06/04$4.45–$8.60$4.55--
$175.00Jul 17$34.10$37.60$35.85$33.27 06/02$31.25–$51.25$34.10--
$175.00Aug 21$35.70$38.00$36.85$50.69 06/18$32.95–$51.75$36.85--
$100.00Jul 17$0.00$0.75$0.38$0.31 06/24$0.08–$0.88$0.31--
$100.00Aug 21$0.00$1.15$0.57$2.52 07/02$0.57–$3.50$0.57--
$100.00Dec 18$2.80$5.80$4.30$5.50 05/20$4.30–$8.20$4.30--
$100.00Jan 15$3.80$5.90$4.85$7.71 06/23$4.45–$8.95$4.85--
$100.00Dec 17$10.90$14.90$12.90$13.50 05/20$11.40–$16.25$12.90--
$180.00Jan 15$44.80$48.30$46.55$50.90 07/01$42.90–$59.80$46.55--
$95.00Jul 17$0.00$0.50$0.25$0.27 06/18$0.25–$0.88$0.25--
$95.00Aug 21$0.40$0.90$0.65$1.20 07/01$0.55–$2.50$0.65180
$95.00Nov 20$2.20$4.70$3.45$4.55 06/17$2.73–$5.95$3.45--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$0.80$0.40$0.99 06/30$0.23–$2.25$0.40--
$90.00Dec 18$1.55$3.60$2.58$3.65 06/16$2.28–$5.55$2.58--
$90.00Dec 17$7.70$10.80$9.25--$9.25–$9.25—$7.701
$190.00Dec 18$53.00$55.50$54.25$58.80 07/01$50.45–$68.05$54.25--
$85.00Aug 21$0.00$1.35$0.68$0.48 06/01$0.18–$1.80$0.48--
$85.00Nov 20$0.75$2.05$1.40$3.00 06/22$1.33–$3.53$1.40--
$85.00Dec 18$0.85$2.90$1.88$2.85 06/16$1.65–$4.40$1.88--
$85.00Jan 15$1.00$3.10$2.05$3.00 06/15$2.05–$5.00$2.05--
$195.00Jul 17$53.90$57.40$55.65$68.23 06/17$51.15–$71.35$55.65--
$195.00Aug 21$54.90$57.80$56.35$68.48 06/24$51.50–$71.35$56.35--
$195.00Nov 20$56.50$59.80$58.15$67.19 06/29$54.00–$72.15$58.15--
$195.00Dec 18$57.00$60.50$58.75$63.30 07/01$54.55–$72.90$58.75--
$80.00Nov 20$0.70$1.55$1.13$1.10 07/02$0.80–$2.60$1.10177
$80.00Dec 18$0.70$3.60$2.15$1.97 05/29$1.25–$3.48$1.97--
$80.00Jan 15$0.45$2.45$1.45$2.17 06/01$1.45–$3.83$1.45--
$200.00Dec 17$68.50$73.50$71.00$76.90 05/08$67.75–$82.00$71.00--
$75.00Nov 20$0.00$1.15$0.57$1.40 05/21$0.57–$1.93$0.57--
$75.00Dec 18$0.00$1.60$0.80$2.10 05/08$0.80–$2.28$0.80--
$75.00Jan 15$0.50$2.05$1.27$2.04 05/29$1.13–$3.15$1.27--
$75.00Feb 19$1.10$2.85$1.98$2.30 07/01$1.63–$3.03$1.98--
$70.00Aug 21$0.00$0.75$0.38$0.95 05/06$0.18–$1.13$0.38--
$70.00Nov 20$0.00$1.10$0.55$0.95 06/02$0.55–$1.63$0.55--
$70.00Dec 18$0.05$1.80$0.93$1.60 05/08$0.60–$1.75$0.93--

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 31
Total Puts 78
Put/Call Ratio 2.52
Net Difference -47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,915
Total Puts 537
Average Put/Call Ratio 0.40
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