Tour v325
PAYC
PAYCOM SOFTWARE INC
$146.50 +5.34%
$146.00 (-0.34%)🌙
as of 07/13 06:52 PM
(7/10 18:54) ◀
|
Monday, July 13, 2026 (6:52pm)
January 2026
|
▶ (7/14 19:17)
◀ 7/13 18:52 ▶

Option Volume

Detail
ℹ
Current (07/13) 544
Calls: 335 (62%)
Puts: 209 (38%)
Prior (07/10) 109
Calls: 31 (28%)
Puts: 78 (72%)
Current vs Prior +399.08%
Calls: +980.65% (Calls)
Puts: +167.95% (Puts)
Prior 7-Day Total 3,370
Calls: 2,784 (83%)
Puts: 586 (17%)
Prior 7-Day Average 481
Calls: 397 (83%)
Puts: 83 (17%)
Current vs Prior 7-Day Avg +13.00%
Calls: -15.77%
Puts: +149.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $721.1K
Calls: $512.9K (71%)
Puts: $208.2K (29%)
Prior (07/10) $117.8K
Calls: $43.6K (37%)
Puts: $74.2K (63%)
Current vs Prior +512.30%
Calls: +1075.97%
Puts: +180.74%
Prior 7-Day Total $2.95M
Calls: $2.21M (75%)
Puts: $735.6K (25%)
Prior 7-Day Average $420.9K
Calls: $315.8K (75%)
Puts: $105.1K (25%)
Current vs Prior 7-Day Avg +71.32%
Calls: +62.41%
Puts: +98.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.62
Prior (07/10) 2.52
Current vs Prior -75.20%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -14.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 5,217
Calls: 2,510 (48%)
Puts: 2,707 (52%)
Prior (07/10) 3,771
Calls: 1,009 (27%)
Puts: 2,762 (73%)
Current vs Prior +38.35%
Prior 7-Day Total 19,645
Calls: 10,451 (53%)
Puts: 9,194 (47%)
Prior 7-Day Average 2,806
Calls: 1,493 (53%)
Puts: 1,313 (47%)
Current vs Prior 7-Day Avg +85.89%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.31% | 16.31%6.31% | 16.31%
Prior 6.58% | 16.50%6.58% | 16.50%
Current vs Prior -4.03% | -1.14%-4.03% | -1.14%
Prior 7-Day Avg 8.36% | 17.06%7.95% | 16.85%
Current vs 7-Day Avg -24.46% | -4.37%-20.61% | -3.20%
Prior 7-Day Eod 6.58% | 16.50%6.58% | 16.50%
Current vs 7-Day Eod -4.03% | -1.14%-4.03% | -1.14%
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 bullish flow with 71% call dollar volume ($512.9K). Massive premium surge with dollar volume up 512% vs prior. Dollar volume significantly above 7-day average (71% higher). Unusually high activity with volume up 399% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 8.6%, best 7.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.8014.90$14.357.7%60.63352
$120.00Aug 2127.3029.60$28.458.1%40.86--
$120.00Jul 1724.7027.00$25.858.9%111.00--
$145.00Aug 2110.9012.00$11.459.6%10.5551
PUTS (0)
No puts meet the criteria

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. 11 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1724.7027.00$25.858.9%111.00--
$130.00Jul 1715.2017.50$16.3514.1%20.95344
$135.00Jul 1710.7012.40$11.5514.7%230.90--
$120.00Aug 2127.3029.60$28.458.1%40.86--
$125.00Aug 2123.2026.10$24.6511.8%20.82--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2111.4013.50$12.4516.9%150.52--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 347, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.402.05$1.7337.6%620.34624
$160.00Jul 170.150.45$0.30100.0%420.0884
$160.00Aug 215.005.80$5.4014.8%250.34238
$135.00Jul 1710.7012.40$11.5514.7%230.90--
$150.00Aug 218.8010.00$9.4012.8%230.48141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 213.904.60$4.2516.5%360.2499
$130.00Jul 170.000.30$0.15200.0%230.04161
$150.00Aug 2111.4013.50$12.4516.9%150.52--
$145.00Aug 219.2010.50$9.8513.2%110.4571
$145.00Jul 172.352.85$2.6019.2%100.42--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.1%, max 50.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2190.4%60.1%50.5%15--
$130.00Jul 17Aug 2165.4%57.7%13.2%4344
$160.00Jul 17Aug 2158.8%55.3%6.3%67322
$140.00Jul 17Aug 2155.9%55.9%0.1%11480
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 2190.4%60.1%50.5%2377
$130.00Jul 17Aug 2165.4%57.7%13.2%59260
$140.00Jul 17Aug 2155.9%55.9%0.1%7297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 13.29, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.40$4.60$0.4011.50$155.40
$160.00$175.00Aug 21$2.98$12.02$2.984.03$162.98
$150.00$155.00Jul 17$1.03$3.97$1.033.85$151.03
$155.00$160.00Aug 21$1.65$3.35$1.652.03$156.65
$145.00$150.00Aug 21$2.05$2.95$2.051.44$147.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.35$4.65$0.3513.29$134.65
$140.00$135.00Jul 17$0.55$4.45$0.558.09$139.45
$130.00$120.00Aug 21$2.10$7.90$2.103.76$127.90
$145.00$140.00Jul 17$1.55$3.45$1.552.23$143.45
$140.00$130.00Aug 21$3.40$6.60$3.401.94$136.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 24.00, avg 3.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$120.00$130.00Jul 17$9.50$9.50$0.5019.00$129.50
$125.00$130.00Aug 21$4.15$4.15$0.854.88$129.15
$135.00$140.00Jul 17$4.05$4.05$0.954.26$139.05
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Aug 21$2.60$2.60$2.401.08$147.40
$145.00$140.00Aug 21$2.20$2.20$2.800.79$142.80
$140.00$130.00Aug 21$3.40$3.40$6.600.52$136.60
$145.00$140.00Jul 17$1.55$1.55$3.450.45$143.45
$130.00$120.00Aug 21$2.10$2.10$7.900.27$127.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.47, cheapest $2.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.6090.4%60.1%
$130.00Jul 17Aug 21$4.1565.4%57.7%
$160.00Jul 17Aug 21$5.1058.8%55.3%
$155.00Jul 17Aug 21$6.3554.7%56.0%
$140.00Jul 17Aug 21$6.8555.9%55.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.0790.4%60.1%
$130.00Jul 17Aug 21$4.1065.4%57.7%
$140.00Jul 17Aug 21$6.6055.9%55.9%
$145.00Jul 17Aug 21$7.2554.0%54.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.54% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$4.05$2.60$6.65$138.35$151.654.54%
$140.00Jul 17$7.50$1.05$8.55$131.45$148.555.84%
$135.00Jul 17$11.55$0.50$12.05$122.95$147.058.23%
$130.00Jul 17$16.35$0.15$16.50$113.50$146.5011.26%
$145.00Aug 21$11.45$9.85$21.30$123.70$166.3014.54%
$150.00Aug 21$9.40$12.45$21.85$128.15$171.8514.91%
$140.00Aug 21$14.35$7.65$22.00$118.00$162.0015.02%
$130.00Aug 21$20.50$4.25$24.75$105.25$154.7516.89%
$120.00Jul 17$25.85$0.08$25.93$94.07$145.9317.70%
$120.00Aug 21$28.45$2.15$30.60$89.40$150.6020.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.55% of stock, avg 5.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Jul 17$0.30$0.50$0.80$134.20$160.80
$155.00$135.00Jul 17$0.70$0.50$1.20$133.80$156.20
$160.00$140.00Jul 17$0.30$1.05$1.35$138.65$161.35
$155.00$140.00Jul 17$0.70$1.05$1.75$138.25$156.75
$150.00$135.00Jul 17$1.73$0.50$2.23$132.77$152.23
$150.00$140.00Jul 17$1.73$1.05$2.78$137.22$152.78
$160.00$145.00Jul 17$0.30$2.60$2.90$142.10$162.90
$155.00$145.00Jul 17$0.70$2.60$3.30$141.70$158.30
$150.00$145.00Jul 17$1.73$2.60$4.33$140.67$154.33
$175.00$120.00Aug 21$2.42$2.15$4.57$115.43$179.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 10.11, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.55$0.4510.11$140.45$154.55
145/150155/160Aug 21$4.25$0.755.67$145.75$159.25
140/145155/160Aug 21$3.85$1.153.35$141.15$158.85
130/135140/145Jul 17$3.80$1.203.17$131.20$143.80
135/140145/150Jul 17$2.87$2.131.35$137.13$147.87
130/140150/155Aug 21$5.75$4.251.35$134.25$155.75
130/140145/150Aug 21$5.45$4.551.20$134.55$150.45
130/135145/150Jul 17$2.67$2.331.15$132.33$147.67
140/145150/155Jul 17$2.58$2.421.07$142.42$152.58
130/140155/160Aug 21$5.05$4.951.02$134.95$160.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.60$4.407.33
$150.00$155.00$160.00Jul 17$0.63$4.376.94
$150.00$155.00$160.00Aug 21$0.70$4.306.14
$130.00$135.00$140.00Jul 17$0.75$4.255.67
$140.00$145.00$150.00Aug 21$0.85$4.154.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.07$4.9370.43
$130.00$135.00$140.00Jul 17$0.20$4.8024.00
$125.00$130.00$135.00Jul 17$0.28$4.7216.86
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$120.00$130.00$140.00Aug 21$1.30$8.706.69

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 $-0.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.60$4.40
$120.00$130.001:2Jul 17-$6.85$3.15
$130.00$140.001:2Aug 21-$8.20$1.80
$135.00$140.001:2Jul 17-$3.45$1.55
$155.00$160.001:2Aug 21-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.05$9.95
$140.00$130.001:2Aug 21-$0.85$9.15
$130.00$125.001:2Jul 17-$0.01$4.99
$125.00$120.001:2Jul 17-$0.08$4.92
$140.00$135.001:2Jul 17$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.01%, avg 2.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.800.482.4%6.01%8.40%23141
$155.00Aug 21$6.600.415.8%4.51%10.31%2--
$160.00Aug 21$5.000.349.2%3.41%12.63%25238
$175.00Aug 21$2.150.1819.4%1.47%20.92%1841
$150.00Jul 17$1.400.342.4%0.96%3.34%62624
$155.00Jul 17$0.550.165.8%0.38%6.18%1--
$160.00Jul 17$0.150.089.2%0.10%9.32%4284

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 547 vol/day, 197 traded recently)

PAYC averages only 547 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 $140.00 08-21 call last traded $11.00 on 07/10 (now $13.80/$14.90) — try a limit near $13.80. Also watch the $130.00 11-20 call last traded $21.11 on 07/02 (now $26.40/$28.80) — try a limit near $26.40; the $140.00 11-20 call last traded $18.50 on 07/10 (now $20.60/$22.50) — try a limit near $20.60. Most tradeable put: the $145.00 08-21 put last traded $13.85 on 07/09 (now $9.20/$10.50) — try a limit near $9.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.70$4.40$4.05$1.80 07/10$0.57–$4.25$3.70--
$145.00Aug 21$10.90$12.00$11.45$7.60 07/09$3.85–$11.45$10.9051
$145.00Nov 20$18.20$19.90$19.05$14.30 07/09$10.10–$19.05$18.20--
$150.00Jul 17$1.40$2.05$1.73$0.75 07/10$0.40–$3.05$1.40624
$150.00Aug 21$8.80$10.00$9.40$6.20 07/10$2.98–$9.40$8.80141
$150.00Nov 20$15.90$17.70$16.80$16.50 07/07$8.50–$16.80$16.50--
$150.00Dec 18$16.50$19.00$17.75$15.20 07/08$9.40–$17.75$16.50--
$150.00Jan 15$18.80$21.30$20.05$11.77 06/25$11.10–$20.05$18.8069
$150.00Feb 19$21.20$23.10$22.15$18.76 07/08$13.05–$22.15$21.20--
$150.00Dec 17$34.50$38.00$36.25$31.60 07/10$23.75–$36.25$34.50230
$140.00Jul 17$6.90$8.10$7.50$3.10 07/08$1.13–$7.50$6.90128
$140.00Aug 21$13.80$14.90$14.35$11.00 07/10$5.05–$14.35$13.80352
$140.00Nov 20$20.60$22.50$21.55$18.50 07/10$11.55–$21.55$20.6024
$140.00Dec 18$21.70$24.10$22.90$22.48 07/07$12.40–$22.90$22.48--
$140.00Jan 15$23.50$26.40$24.95$19.35 07/08$14.15–$24.95$23.50--
$140.00Feb 19$25.60$28.60$27.10$16.40 06/22$16.10–$27.10$25.60--
$140.00Dec 17$38.00$42.00$40.00$39.25 07/07$27.25–$40.00$39.25--
$155.00Jul 17$0.55$0.85$0.70$0.55 07/09$0.30–$2.42$0.55--
$155.00Aug 21$6.60$7.50$7.05$4.55 07/10$2.47–$7.10$6.60--
$155.00Nov 20$14.10$15.60$14.85$16.80 05/29$7.40–$14.85$14.85--
$155.00Dec 18$14.80$17.80$16.30$12.30 07/09$8.05–$16.30$14.80--
$155.00Jan 15$16.60$18.40$17.50$11.10 06/23$9.65–$17.50$16.60--
$155.00Dec 17$32.30$35.50$33.90$38.50 06/01$22.25–$33.90$33.90--
$135.00Jul 17$10.70$12.40$11.55$6.00 07/08$1.75–$11.55$10.70--
$135.00Aug 21$17.00$18.10$17.55$16.26 07/07$6.65–$17.55$17.00--
$135.00Nov 20$23.20$25.40$24.30$19.05 07/08$13.55–$24.30$23.20--
$135.00Dec 18$24.50$27.20$25.85$21.85 06/11$14.25–$25.85$24.50--
$135.00Jan 15$26.30$28.20$27.25$22.90 07/08$16.00–$27.25$26.30--
$135.00Dec 17$40.00$44.00$42.00$36.75 07/08$28.75–$42.00$40.00--
$160.00Jul 17$0.15$0.45$0.30$0.40 07/08$0.20–$1.95$0.3084
$160.00Aug 21$5.00$5.80$5.40$3.80 07/09$1.48–$5.40$5.00238
$160.00Nov 20$11.80$13.60$12.70$12.00 07/07$6.70–$12.70$12.00--
$160.00Dec 18$13.00$15.60$14.30$8.60 06/26$7.10–$14.30$13.00--
$160.00Jan 15$14.70$16.70$15.70$11.00 07/01$8.55–$15.70$14.70--
$160.00Dec 17$29.50$33.50$31.50$30.00 07/07$21.00–$31.50$30.00--
$130.00Jul 17$15.20$17.50$16.35$11.11 07/10$3.45–$16.35$15.20344
$130.00Aug 21$19.40$21.60$20.50$14.65 07/08$8.45–$20.50$19.40--
$130.00Nov 20$26.40$28.80$27.60$21.11 07/02$15.25–$27.60$26.4025
$130.00Dec 18$27.60$29.60$28.60$28.88 05/29$16.05–$28.60$28.60--
$130.00Jan 15$29.20$31.60$30.40$19.80 06/24$18.00–$30.40$29.20--
$130.00Feb 19$31.20$33.50$32.35$22.15 06/26$20.00–$32.35$31.20--
$130.00Dec 17$42.50$44.50$43.50$43.50 06/01$30.75–$43.50$43.50--
$165.00Jul 17$0.00$0.75$0.38$0.50 07/07$0.33–$1.10$0.38--
$165.00Aug 21$3.80$4.50$4.15$2.70 07/08$1.13–$4.15$3.80--
$165.00Nov 20$10.20$11.80$11.00$11.70 07/07$5.40–$11.00$11.00--
$165.00Dec 18$11.60$13.30$12.45$6.60 06/23$6.05–$12.45$11.60--
$165.00Jan 15$12.90$14.90$13.90$7.50 06/23$7.45–$13.90$12.90--
$125.00Jul 17$19.70$22.50$21.10$14.48 07/10$5.55–$21.10$19.70--
$125.00Aug 21$23.20$26.10$24.65$18.98 07/10$10.75–$24.65$23.20--
$125.00Nov 20$29.70$32.20$30.95$25.40 06/11$17.50–$30.95$29.70--
$125.00Dec 18$30.70$32.90$31.80$29.51 07/07$18.35–$31.80$30.70--
$125.00Feb 19$34.30$37.50$35.90$21.58 06/22$22.00–$35.90$34.30--
$125.00Dec 17$45.00$49.00$47.00$42.50 07/10$32.75–$47.00$45.00--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$0.68$0.38--
$170.00Aug 21$2.85$3.40$3.13$2.32 07/10$0.83–$3.20$2.85--
$170.00Dec 18$9.80$11.90$10.85$5.21 06/30$5.25–$10.85$9.80--
$120.00Jul 17$24.70$27.00$25.85$16.56 07/06$8.40–$25.85$24.70--
$120.00Aug 21$27.30$29.60$28.45$13.70 06/30$13.40–$28.45$27.30--
$120.00Nov 20$32.80$35.80$34.30$30.25 07/10$19.85–$34.30$32.80--
$120.00Dec 18$34.00$36.30$35.15$34.00 05/29$21.15–$35.15$34.00--
$120.00Jan 15$35.70$38.00$36.85$29.90 05/26$22.35–$36.85$35.70--
$120.00Feb 19$37.30$39.70$38.50$23.80 06/22$24.25–$38.50$37.30--
$120.00Dec 17$47.50$51.50$49.50$49.00 07/07$34.75–$49.50$49.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.30$0.15--
$175.00Aug 21$2.15$2.70$2.42$2.46 07/07$0.63–$2.55$2.4241
$175.00Nov 20$7.90$9.10$8.50$4.40 06/22$4.05–$8.50$7.90--
$175.00Dec 18$8.50$10.40$9.45$5.68 06/17$4.55–$9.45$8.50--
$175.00Jan 15$9.90$11.80$10.85$12.01 06/04$6.05–$10.85$10.85--
$175.00Dec 17$25.30$27.90$26.60$17.00 06/26$17.50–$26.60$25.30--
$115.00Jul 17$29.70$32.00$30.85$12.30 06/17$11.60–$30.85$29.70--
$115.00Jan 15$39.30$41.50$40.40$45.90 06/01$24.90–$40.40$40.40--
$115.00Dec 17$50.50$54.50$52.50$58.00 06/01$37.00–$52.50$52.50--
$180.00Jul 17$0.00$0.75$0.38$2.00 06/01$0.25–$1.23$0.38--
$180.00Aug 21$1.55$2.00$1.78$2.13 07/07$0.48–$2.30$1.78--
$180.00Nov 20$6.90$8.20$7.55$4.20 06/24$3.63–$7.55$6.90--
$180.00Dec 18$7.40$10.20$8.80$5.27 06/17$4.08–$8.80$7.40--
$180.00Jan 15$8.60$10.50$9.55$5.06 06/22$5.15–$9.65$8.60--
$180.00Dec 17$23.80$27.50$25.65$29.19 06/01$16.50–$25.65$25.65--
$110.00Jul 17$34.70$37.70$36.20$25.50 06/08$16.10–$36.20$34.70--
$110.00Aug 21$36.20$39.20$37.70$36.11 07/07$19.40–$37.70$36.20--
$110.00Dec 18$41.10$43.80$42.45$35.59 06/11$26.50–$42.45$41.10--
$110.00Jan 15$43.00$45.10$44.05$49.45 06/01$27.80–$44.05$44.05--
$185.00Jul 17$0.00$0.75$0.38$1.60 06/01$0.20–$1.10$0.38--
$185.00Aug 21$1.20$3.20$2.20$1.40 07/07$0.40–$2.20$1.40--
$185.00Nov 20$5.60$6.90$6.25$3.20 06/23$2.98–$6.45$5.60--
$185.00Jan 15$7.40$9.50$8.45$7.42 06/09$4.75–$8.65$7.42--
$105.00Aug 21$40.90$43.50$42.20$32.13 06/12$23.65–$42.20$40.90--
$105.00Nov 20$44.50$46.80$45.65$30.00 06/23$28.65–$45.65$44.50--
$105.00Jan 15$46.80$48.80$47.80$41.18 06/05$30.90–$47.80$46.80--
$105.00Dec 17$56.50$60.00$58.25$42.30 06/23$41.75–$58.25$56.50--
$190.00Jul 17$0.00$0.85$0.43$1.55 06/01$0.03–$1.13$0.43--
$190.00Dec 18$5.60$7.30$6.45$4.84 07/02$3.50–$6.75$5.60--
$100.00Jul 17$44.70$47.60$46.15$36.40 06/09$24.80–$46.15$44.70--
$100.00Dec 18$49.30$51.80$50.55$42.62 06/11$32.85–$50.55$49.30--
$100.00Jan 15$50.90$52.90$51.90$52.00 06/02$34.05–$51.90$51.90--
$100.00Dec 17$59.60$64.00$61.80--$61.80–$61.80—$59.6069
$195.00Aug 21$0.45$1.05$0.75$0.95 06/09$0.38–$1.63$0.75--
$200.00Aug 21$0.25$2.60$1.43$0.65 07/07$0.35–$1.55$0.65--
$200.00Jan 15$5.10$7.10$6.10--$6.10–$6.10—$5.1090
$85.00Aug 21$60.20$63.10$61.65$61.63 07/07$40.65–$61.65$61.63--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.35$2.85$2.60$7.00 07/10$2.60–$22.25$2.60--
$145.00Aug 21$9.20$10.50$9.85$13.85 07/09$9.85–$24.55$9.8571
$145.00Nov 20$15.30$17.90$16.60$22.49 06/15$16.60–$29.85$16.60--
$150.00Jul 17$4.90$5.50$5.20$7.40 07/07$5.20–$26.75$5.20--
$150.00Aug 21$11.40$13.50$12.45$17.55 07/09$12.45–$28.75$12.45--
$150.00Nov 20$18.30$20.40$19.35$25.40 06/15$19.35–$33.70$19.35--
$150.00Jan 15$20.60$22.90$21.75$30.56 05/14$21.75–$35.40$21.75--
$150.00Dec 17$30.50$35.00$32.75$38.60 07/01$32.75–$44.00$32.75--
$140.00Jul 17$0.80$1.30$1.05$2.90 07/07$1.05–$17.90$1.05--
$140.00Aug 21$7.00$8.30$7.65$9.86 07/10$7.65–$20.90$7.65297
$140.00Nov 20$13.30$15.60$14.45$16.19 07/10$14.45–$26.45$14.45--
$140.00Dec 18$14.80$16.20$15.50$18.50 07/09$15.50–$27.70$15.50--
$140.00Jan 15$15.50$18.00$16.75$19.21 07/10$16.75–$28.40$16.75--
$140.00Dec 17$25.50$29.50$27.50$30.88 07/09$27.50–$37.50$27.50--
$155.00Jul 17$8.60$10.90$9.75$25.50 06/26$9.75–$31.55$9.75--
$155.00Aug 21$14.40$16.30$15.35$27.60 06/26$15.35–$33.15$15.35--
$155.00Jan 15$23.40$25.70$24.55$27.17 06/01$24.55–$39.10$24.55--
$155.00Dec 17$33.10$38.00$35.55$41.25 06/04$35.55–$47.50$35.55--
$135.00Jul 17$0.25$0.75$0.50$1.45 07/10$0.50–$14.10$0.501.1K
$135.00Aug 21$5.20$6.40$5.80$8.10 07/10$5.80–$17.45$5.80--
$135.00Nov 20$10.80$13.30$12.05$15.88 07/06$12.05–$23.40$12.05--
$160.00Aug 21$17.80$19.80$18.80$25.00 07/09$18.80–$37.55$18.80--
$160.00Nov 20$24.20$26.80$25.50$30.90 07/09$25.50–$41.35$25.50--
$160.00Dec 18$25.30$27.40$26.35$32.15 07/06$26.35–$42.15$26.35--
$160.00Jan 15$26.40$29.20$27.80$30.27 06/01$27.80–$42.95$27.80--
$160.00Dec 17$37.00$41.00$39.00$50.50 06/18$39.00–$51.00$39.00--
$130.00Jul 17$0.00$0.30$0.15$1.50 07/08$0.15–$10.60$0.15161
$130.00Aug 21$3.90$4.60$4.25$7.00 07/09$4.25–$14.30$4.2599
$130.00Nov 20$9.30$11.50$10.40$12.85 07/02$10.40–$20.45$10.40--
$130.00Dec 18$10.40$12.50$11.45$14.19 05/19$11.45–$21.55$11.45--
$130.00Jan 15$11.00$13.60$12.30$18.24 05/21$12.30–$22.40$12.30--
$130.00Dec 17$21.50$24.70$23.10$26.50 05/20$23.10–$31.50$23.10--
$165.00Aug 21$21.60$23.70$22.65$29.60 05/18$22.65–$42.15$22.65--
$165.00Nov 20$26.80$29.50$28.15$37.12 06/08$28.15–$45.40$28.15--
$165.00Dec 18$27.70$30.90$29.30$36.65 05/20$29.30–$46.20$29.30--
$165.00Jan 15$29.40$32.40$30.90$38.90 07/01$30.90–$46.90$30.90--
$125.00Jul 17$0.00$0.15$0.08$0.82 07/08$0.08–$7.30$0.08--
$125.00Aug 21$2.75$3.40$3.08$3.95 07/07$3.08–$11.55$3.08--
$125.00Nov 20$7.30$9.50$8.40$10.15 07/10$8.40–$17.15$8.40--
$125.00Dec 18$8.00$10.80$9.40$18.70 06/17$9.40–$18.75$9.40--
$125.00Jan 15$8.90$11.70$10.30$12.00 07/10$10.30–$19.65$10.30--
$170.00Aug 21$25.70$28.00$26.85$41.00 06/26$26.85–$46.95$26.85--
$170.00Jan 15$32.20$35.20$33.70$42.50 07/01$33.70–$51.00$33.70--
$120.00Jul 17$0.00$0.15$0.08$0.45 07/10$0.08–$5.00$0.08--
$120.00Aug 21$1.80$2.50$2.15$3.20 07/10$2.15–$9.15$2.15377
$120.00Nov 20$5.50$8.20$6.85$8.20 07/10$6.85–$14.90$6.85--
$120.00Dec 18$6.70$8.60$7.65$15.90 06/22$7.65–$16.20$7.6516
$120.00Jan 15$7.30$10.00$8.65$9.90 07/10$8.65–$16.70$8.65--
$120.00Dec 17$17.00$20.50$18.75$21.20 05/18$18.75–$25.75$18.75--
$175.00Jul 17$28.00$30.40$29.20$33.27 06/02$29.20–$51.25$29.20--
$175.00Aug 21$29.60$32.30$30.95$50.69 06/18$30.95–$51.75$30.95--
$175.00Jan 15$36.80$38.90$37.85--$37.85–$37.85—$36.802
$115.00Jul 17$0.00$0.75$0.38$0.36 07/08$0.10–$3.60$0.36--
$115.00Aug 21$1.15$1.70$1.42$3.07 07/09$1.42–$7.05$1.42--
$115.00Nov 20$4.90$6.80$5.85$6.56 07/08$5.85–$12.75$5.85--
$115.00Dec 18$5.70$6.80$6.25$10.15 05/20$6.25–$13.85$6.25--
$115.00Jan 15$6.00$8.50$7.25$8.40 07/10$7.25–$14.65$7.25--
$115.00Dec 17$15.10$17.30$16.20$17.20 07/10$16.20–$23.25$16.20--
$180.00Dec 18$39.40$41.60$40.50$46.60 07/08$40.50–$59.05$40.50--
$180.00Jan 15$39.60$42.60$41.10$50.90 07/01$41.10–$59.80$41.10--
$110.00Jul 17$0.00$0.25$0.13$0.30 07/10$0.10–$2.28$0.1341
$110.00Aug 21$0.70$1.40$1.05$1.85 07/09$1.05–$5.75$1.0537
$110.00Nov 20$3.90$5.60$4.75$9.29 06/25$4.75–$10.75$4.75--
$110.00Dec 18$4.60$5.70$5.15$6.80 07/08$5.15–$11.80$5.15--
$110.00Jan 15$5.50$8.20$6.85$10.30 06/25$6.65–$12.50$6.85--
$105.00Jul 17$0.00$0.75$0.38$0.50 06/30$0.15–$1.45$0.38--
$105.00Aug 21$0.05$0.90$0.48$1.71 07/09$0.48–$4.00$0.48104
$105.00Nov 20$2.35$4.90$3.63$5.70 06/04$3.63–$8.60$3.63--
$190.00Aug 21$43.40$46.00$44.70$45.00 07/07$44.70–$66.20$44.70--
$190.00Dec 18$47.20$49.90$48.55$58.80 07/01$48.55–$68.05$48.55--
$100.00Jul 17$0.00$0.75$0.38$0.09 07/09$0.08–$0.88$0.09--
$100.00Aug 21$0.05$0.90$0.48$0.80 07/09$0.48–$3.50$0.48260
$100.00Dec 18$2.70$5.40$4.05$5.50 05/20$4.05–$8.20$4.05--
$100.00Jan 15$3.00$6.20$4.60$7.71 06/23$4.45–$8.95$4.60--
$100.00Dec 17$9.50$12.80$11.15$13.50 05/20$11.15–$16.25$11.15--
$195.00Jul 17$47.50$50.40$48.95$68.23 06/17$48.95–$71.35$48.95--
$195.00Aug 21$48.20$50.70$49.45$68.48 06/24$49.45–$71.35$49.45--
$195.00Nov 20$50.80$53.40$52.10$67.19 06/29$52.10–$72.15$52.10--
$195.00Dec 18$51.60$54.10$52.85$63.30 07/01$52.85–$72.90$52.85--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.25$0.65$0.45$0.55 07/10$0.45–$2.50$0.45177
$95.00Nov 20$1.35$2.65$2.00$4.55 06/17$2.00–$5.95$2.00--
$200.00Jan 15$56.50$59.00$57.75$63.36 07/10$57.75–$77.70$57.75--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$0.50$0.25$0.46 07/08$0.23–$2.25$0.25--
$90.00Dec 18$0.95$4.10$2.53$3.05 07/07$2.28–$5.55$2.53--
$90.00Dec 17$6.60$10.00$8.30$8.76 07/10$8.30–$12.25$8.302
$85.00Aug 21$0.00$0.75$0.38$0.48 06/01$0.18–$1.80$0.38--
$85.00Nov 20$0.80$3.20$2.00$3.00 06/22$1.33–$3.53$2.00--
$85.00Dec 18$0.60$3.50$2.05$2.85 06/16$1.65–$4.40$2.05--
$85.00Jan 15$0.75$3.80$2.28$3.00 06/15$2.05–$5.00$2.28--
$85.00Feb 19$1.45$4.10$2.78$3.26 07/07$2.78–$5.45$2.78--
$80.00Nov 20$0.65$1.00$0.83$0.82 07/10$0.80–$2.60$0.82--
$80.00Dec 18$0.05$2.55$1.30$1.97 05/29$1.25–$3.48$1.30--
$80.00Jan 15$0.80$3.00$1.90$2.17 06/01$1.45–$3.83$1.90--
$75.00Nov 20$0.00$0.95$0.48$1.40 05/21$0.48–$1.93$0.48--
$75.00Jan 15$0.05$2.55$1.30$2.04 05/29$1.13–$3.15$1.30--
$75.00Feb 19$0.35$3.30$1.83$2.30 07/01$1.63–$3.03$1.83--
$70.00Nov 20$0.00$2.55$1.27$0.95 06/02$0.55–$1.63$0.95--
$70.00Dec 18$0.00$2.75$1.38$0.76 07/06$0.60–$1.75$0.76--

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 335
Total Puts 209
Put/Call Ratio 0.62
Net Difference 126

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,784
Total Puts 586
Average Put/Call Ratio 0.73
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