Tour v334
PAYC
PAYCOM SOFTWARE INC
$143.67 -1.93%
(7/13 18:52) ◀
|
Tuesday, July 14, 2026 (7:17pm)
January 2026
|
▶ (7/15 18:59)
◀ 7/14 19:17 ▶

Option Volume

Detail
ℹ
Current (07/14) 370
Calls: 301 (81%)
Puts: 69 (19%)
Prior (07/13) 544
Calls: 335 (62%)
Puts: 209 (38%)
Current vs Prior -31.99%
Calls: -10.15% (Calls)
Puts: -66.99% (Puts)
Prior 7-Day Total 3,638
Calls: 2,929 (81%)
Puts: 709 (19%)
Prior 7-Day Average 519
Calls: 418 (81%)
Puts: 101 (19%)
Current vs Prior 7-Day Avg -28.81%
Calls: -28.06%
Puts: -31.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $537.4K
Calls: $487.6K (91%)
Puts: $49.8K (9%)
Prior (07/13) $721.1K
Calls: $512.9K (71%)
Puts: $208.2K (29%)
Current vs Prior -25.48%
Calls: -4.94%
Puts: -76.08%
Prior 7-Day Total $3.32M
Calls: $2.56M (77%)
Puts: $755.0K (23%)
Prior 7-Day Average $474.3K
Calls: $366.4K (77%)
Puts: $107.9K (23%)
Current vs Prior 7-Day Avg +13.32%
Calls: +33.08%
Puts: -53.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.23
Prior (07/13) 0.62
Current vs Prior -63.26%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -69.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,769
Calls: 2,108 (76%)
Puts: 661 (24%)
Prior (07/13) 5,217
Calls: 2,510 (48%)
Puts: 2,707 (52%)
Current vs Prior -46.92%
Prior 7-Day Total 22,219
Calls: 11,112 (50%)
Puts: 11,107 (50%)
Prior 7-Day Average 3,174
Calls: 1,587 (50%)
Puts: 1,586 (50%)
Current vs Prior 7-Day Avg -12.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.71% | 15.90%5.71% | 15.90%
Prior 6.31% | 16.31%6.31% | 16.31%
Current vs Prior -9.61% | -2.51%-9.61% | -2.51%
Prior 7-Day Avg 7.92% | 16.86%7.68% | 16.76%
Current vs 7-Day Avg -27.95% | -5.65%-25.68% | -5.12%
Prior 7-Day Eod 6.31% | 16.31%6.31% | 16.31%
Current vs 7-Day Eod -9.61% | -2.51%-9.61% | -2.51%
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

Strong bullish conviction with 91% of dollar volume in calls ($487.6K) vs puts ($49.8K). Extreme bullish P/C ratio of 0.23 - heavy call buying (301 calls vs 69 puts). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (2,108 calls vs 661 puts) suggests bullish positioning.

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 NEUTRAL
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. 10 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1722.1025.20$23.6513.1%501.0083
$125.00Jul 1718.0020.30$19.1512.0%140.95135
$130.00Jul 1712.8015.10$13.9516.5%30.93--
$120.00Aug 2124.5027.90$26.2013.0%550.8647
$135.00Jul 178.709.90$9.3012.9%240.84--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.604.00$3.3042.4%110.60--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 337, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2111.6013.00$12.3011.4%560.59354
$120.00Aug 2124.5027.90$26.2013.0%550.8647
$120.00Jul 1722.1025.20$23.6513.1%501.0083
$135.00Aug 2114.0015.90$14.9512.7%440.6747
$135.00Jul 178.709.90$9.3012.9%240.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.751.85$1.3084.6%250.3058
$145.00Jul 172.604.00$3.3042.4%110.60--
$120.00Aug 211.352.70$2.0366.5%50.14376
$120.00Jul 170.000.45$0.23195.7%10.04--
$125.00Jul 170.000.55$0.28196.4%10.05--

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 77.2%, max 104.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21114.5%56.0%104.5%105130
$135.00Jul 17Aug 2171.9%54.9%31.0%6847
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21114.5%56.0%104.5%6376
$125.00Jul 17Aug 2196.3%57.0%68.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.33, avg 5.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.83$4.17$0.835.02$165.83
$145.00$150.00Jul 17$1.15$3.85$1.153.35$146.15
$150.00$155.00Aug 21$1.50$3.50$1.502.33$151.50
$155.00$165.00Aug 21$3.17$6.83$3.172.15$158.17
$145.00$150.00Aug 21$1.80$3.20$1.801.78$146.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.15$4.85$0.1532.33$129.85
$140.00$130.00Jul 17$0.87$9.13$0.8710.49$139.13
$125.00$120.00Aug 21$1.22$3.78$1.223.10$123.78
$145.00$140.00Jul 17$2.00$3.00$2.001.50$143.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 13.29, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.65$4.65$0.3513.29$134.65
$120.00$125.00Jul 17$4.50$4.50$0.509.00$124.50
$135.00$140.00Jul 17$4.40$4.40$0.607.33$139.40
$120.00$135.00Aug 21$11.25$11.25$3.753.00$131.25
$140.00$145.00Jul 17$3.25$3.25$1.751.86$143.25
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$2.00$2.00$3.000.67$143.00
$125.00$120.00Aug 21$1.22$1.22$3.780.32$123.78
$140.00$130.00Jul 17$0.87$0.87$9.130.10$139.13
$130.00$125.00Jul 17$0.15$0.15$4.850.03$129.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.03, cheapest $1.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.55114.5%56.0%
$135.00Jul 17Aug 21$5.6571.9%54.9%
$150.00Jul 17Aug 21$7.1049.2%56.4%
$140.00Jul 17Aug 21$7.4052.1%53.7%
$145.00Jul 17Aug 21$7.7546.6%55.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$1.80114.5%56.0%
$125.00Jul 17Aug 21$2.9796.3%57.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.45% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$1.65$3.30$4.95$140.05$149.953.45%
$140.00Jul 17$4.90$1.30$6.20$133.80$146.204.32%
$130.00Jul 17$13.95$0.43$14.38$115.62$144.3810.01%
$125.00Jul 17$19.15$0.28$19.43$105.57$144.4313.52%
$120.00Jul 17$23.65$0.23$23.88$96.12$143.8816.62%
$120.00Aug 21$26.20$2.03$28.23$91.77$148.2319.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.54% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Jul 17$0.50$0.28$0.78$124.22$150.78
$150.00$130.00Jul 17$0.50$0.43$0.93$129.07$150.93
$150.00$140.00Jul 17$0.50$1.30$1.80$138.20$151.80
$145.00$125.00Jul 17$1.65$0.28$1.93$123.07$146.93
$145.00$130.00Jul 17$1.65$0.43$2.08$127.92$147.08
$145.00$140.00Jul 17$1.65$1.30$2.95$137.05$147.95
$170.00$120.00Aug 21$2.10$2.03$4.13$115.87$174.13
$165.00$120.00Aug 21$2.93$2.03$4.96$115.04$169.96
$170.00$125.00Aug 21$2.10$3.25$5.35$119.65$175.35
$165.00$125.00Aug 21$2.93$3.25$6.18$118.82$171.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 10.11, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.55$0.4510.11$125.45$139.55
120/125140/145Aug 21$4.12$0.884.68$120.88$144.12
120/125135/140Aug 21$3.87$1.133.42$121.13$138.87
125/130140/145Jul 17$3.40$1.602.13$126.60$143.40
120/125145/150Aug 21$3.02$1.981.53$121.98$148.02
120/125150/155Aug 21$2.72$2.281.19$122.28$152.72
120/125155/165Aug 21$4.39$5.610.78$120.61$159.39
120/125165/170Aug 21$2.05$2.950.69$122.95$167.05
125/130145/150Jul 17$1.30$3.700.35$128.70$146.30
130/140145/150Jul 17$2.02$7.980.25$137.98$147.02

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 (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Jul 17$0.55$4.458.09
$140.00$145.00$150.00Aug 21$1.10$3.903.55
$135.00$140.00$145.00Jul 17$1.15$3.853.35
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.70, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Aug 21-$3.70$11.30
$135.00$140.001:2Jul 17-$0.50$4.50
$165.00$170.001:2Aug 21-$1.27$3.73
$150.00$155.001:2Aug 21-$4.60$0.40
$130.00$135.001:2Jul 17-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.13$4.87
$125.00$120.001:2Jul 17-$0.18$4.82
$125.00$120.001:2Aug 21-$0.81$4.19
$140.00$130.001:2Jul 17$0.44$9.56
$145.00$140.001:2Jul 17$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.85%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$8.400.510.9%5.85%6.77%651
$150.00Aug 21$6.900.444.4%4.80%9.21%16138
$155.00Aug 21$5.500.377.9%3.83%11.71%1--
$165.00Aug 21$2.050.2314.8%1.43%16.27%769
$170.00Aug 21$1.400.1718.3%0.97%19.30%170
$145.00Jul 17$1.200.400.9%0.84%1.76%11344

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 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 $11.60/$13.00) — try a limit near $11.60. Also watch the $125.00 07-17 call last traded $14.48 on 07/10 (now $18.00/$20.30) — try a limit near $18.00; the $135.00 08-21 call last traded $16.26 on 07/07 (now $14.00/$15.90) — try a limit near $14.95. Most tradeable put: the $190.00 08-21 put last traded $45.00 on 07/07 (now $45.00/$47.80) — try a limit near $45.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.20$2.10$1.65$1.80 07/10$0.57–$4.25$1.65344
$145.00Aug 21$8.40$10.40$9.40$7.60 07/09$3.85–$11.45$8.4051
$145.00Nov 20$15.70$19.30$17.50$14.30 07/09$10.10–$19.05$15.70--
$140.00Jul 17$4.30$5.50$4.90$3.10 07/08$1.13–$7.50$4.30124
$140.00Aug 21$11.60$13.00$12.30$11.00 07/10$5.05–$14.35$11.60354
$140.00Nov 20$18.10$21.50$19.80$18.50 07/10$11.55–$21.55$18.50--
$140.00Dec 18$19.90$22.50$21.20$22.48 07/07$12.40–$22.90$21.20--
$140.00Jan 15$21.20$24.10$22.65$19.35 07/08$14.15–$24.95$21.20--
$140.00Feb 19$23.60$26.70$25.15$16.40 06/22$16.10–$27.10$23.60--
$140.00Dec 17$36.60$40.00$38.30$39.25 07/07$27.25–$40.00$38.30--
$150.00Jul 17$0.00$1.00$0.50$0.75 07/10$0.40–$3.05$0.50629
$150.00Aug 21$6.90$8.30$7.60$6.20 07/10$2.98–$9.40$6.90138
$150.00Nov 20$14.70$16.90$15.80$16.50 07/07$8.50–$16.80$15.80--
$150.00Dec 18$15.20$18.00$16.60$15.20 07/08$9.40–$17.75$15.20--
$150.00Jan 15$16.70$20.20$18.45$11.77 06/25$11.10–$20.05$16.70--
$150.00Feb 19$19.50$22.20$20.85$18.76 07/08$13.05–$22.15$19.50--
$150.00Dec 17$31.50$36.50$34.00$31.60 07/10$23.75–$36.25$31.60--
$135.00Jul 17$8.70$9.90$9.30$6.00 07/08$1.75–$11.55$8.70--
$135.00Aug 21$14.00$15.90$14.95$16.26 07/07$6.65–$17.55$14.9547
$135.00Nov 20$21.40$24.30$22.85$19.05 07/08$13.55–$24.30$21.40--
$135.00Dec 18$22.60$25.50$24.05$21.85 06/11$14.25–$25.85$22.60--
$135.00Jan 15$23.80$26.70$25.25$22.90 07/08$16.00–$27.25$23.80--
$135.00Dec 17$38.00$42.50$40.25$36.75 07/08$28.75–$42.00$38.00--
$155.00Jul 17$0.00$1.00$0.50$0.55 07/09$0.30–$2.42$0.50--
$155.00Aug 21$5.50$6.70$6.10$4.55 07/10$2.47–$7.10$5.50--
$155.00Nov 20$11.90$14.80$13.35$16.80 05/29$7.40–$14.85$13.35--
$155.00Dec 18$13.30$16.00$14.65$12.30 07/09$8.05–$16.30$13.30--
$155.00Jan 15$15.40$17.50$16.45$11.10 06/23$9.65–$17.50$15.40--
$155.00Dec 17$29.50$34.50$32.00$38.50 06/01$22.25–$33.90$32.00--
$130.00Jul 17$12.80$15.10$13.95$11.11 07/10$3.45–$16.35$12.80--
$130.00Aug 21$17.30$19.20$18.25$14.65 07/08$8.45–$20.50$17.30--
$130.00Nov 20$23.90$27.30$25.60$21.11 07/02$15.25–$27.60$23.90--
$130.00Dec 18$25.40$28.40$26.90$28.88 05/29$16.05–$28.60$26.90--
$130.00Jan 15$27.30$29.50$28.40$19.80 06/24$18.00–$30.40$27.30--
$130.00Feb 19$28.70$31.80$30.25$22.15 06/26$20.00–$32.35$28.70--
$130.00Dec 17$41.20$44.10$42.65$43.50 06/01$30.75–$43.50$42.65--
$160.00Jul 17$0.05$0.20$0.13$0.40 07/08$0.13–$1.40$0.13--
$160.00Aug 21$4.20$5.10$4.65$3.80 07/09$1.48–$5.40$4.20--
$160.00Nov 20$10.20$12.90$11.55$12.00 07/07$6.70–$12.70$11.55--
$160.00Dec 18$11.50$14.20$12.85$8.60 06/26$7.10–$14.30$11.50--
$160.00Jan 15$13.70$15.60$14.65$11.00 07/01$8.55–$15.70$13.70--
$160.00Dec 17$28.00$32.50$30.25$30.00 07/07$21.00–$31.50$30.00--
$125.00Jul 17$18.00$20.30$19.15$14.48 07/10$5.55–$21.10$18.00135
$125.00Aug 21$21.10$22.90$22.00$18.98 07/10$10.75–$24.65$21.10--
$125.00Nov 20$27.40$30.40$28.90$25.40 06/11$17.50–$30.95$27.40--
$125.00Dec 18$28.40$31.50$29.95$29.51 07/07$18.35–$31.80$29.51--
$125.00Feb 19$31.50$34.80$33.15$21.58 06/22$22.00–$35.90$31.50--
$125.00Dec 17$42.50$47.00$44.75$42.50 07/10$32.75–$47.00$42.50--
$165.00Jul 17$0.00$0.50$0.25$0.50 07/07$0.25–$0.98$0.25--
$165.00Aug 21$2.05$3.80$2.93$2.70 07/08$1.13–$4.15$2.7069
$165.00Nov 20$8.70$11.70$10.20$11.70 07/07$5.40–$11.00$10.20--
$165.00Dec 18$9.90$13.10$11.50$6.60 06/23$6.05–$12.45$9.90--
$165.00Jan 15$11.90$13.90$12.90$7.50 06/23$7.45–$13.90$11.90--
$120.00Jul 17$22.10$25.20$23.65$16.56 07/06$8.40–$25.85$22.1083
$120.00Aug 21$24.50$27.90$26.20$13.70 06/30$13.40–$28.45$24.5047
$120.00Nov 20$30.70$33.60$32.15$30.25 07/10$19.85–$34.30$30.70--
$120.00Dec 18$31.80$34.80$33.30$34.00 05/29$21.15–$35.15$33.30--
$120.00Jan 15$33.50$36.20$34.85$29.90 05/26$22.35–$36.85$33.50--
$120.00Feb 19$34.80$38.00$36.40$23.80 06/22$24.25–$38.50$34.80--
$120.00Dec 17$45.00$50.00$47.50$49.00 07/07$34.75–$49.50$47.50--
$170.00Jul 17$0.00$0.50$0.25$0.50 06/16$0.15–$0.65$0.25--
$170.00Aug 21$1.40$2.80$2.10$2.32 07/10$0.83–$3.20$2.1070
$170.00Dec 18$8.50$11.10$9.80$5.21 06/30$5.25–$10.85$8.50--
$115.00Jul 17$27.70$30.30$29.00$12.30 06/17$11.60–$30.85$27.70--
$115.00Jan 15$37.30$39.60$38.45$45.90 06/01$24.90–$40.40$38.45--
$115.00Dec 17$48.00$52.50$50.25$58.00 06/01$37.00–$52.50$50.25--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.13$0.15--
$175.00Aug 21$1.45$2.35$1.90$2.46 07/07$0.63–$2.55$1.90--
$175.00Nov 20$6.20$9.30$7.75$4.40 06/22$4.05–$8.50$6.20--
$175.00Dec 18$7.40$9.90$8.65$5.68 06/17$4.55–$9.45$7.40--
$175.00Jan 15$9.10$11.20$10.15$12.01 06/04$6.05–$10.85$10.15--
$175.00Dec 17$23.60$27.00$25.30$17.00 06/26$17.50–$26.60$23.60--
$110.00Jul 17$31.70$35.30$33.50$25.50 06/08$16.10–$36.20$31.70--
$110.00Aug 21$33.20$37.10$35.15$36.11 07/07$19.40–$37.70$35.15--
$110.00Dec 18$38.50$42.10$40.30$35.59 06/11$26.50–$42.45$38.50--
$110.00Jan 15$40.60$43.30$41.95$49.45 06/01$27.80–$44.05$41.95--
$180.00Jul 17$0.00$0.50$0.25$2.00 06/01$0.25–$1.13$0.25--
$180.00Aug 21$0.85$2.35$1.60$2.13 07/07$0.48–$2.30$1.60--
$180.00Nov 20$5.10$7.80$6.45$4.20 06/24$3.63–$7.55$5.10--
$180.00Dec 18$6.30$8.90$7.60$5.27 06/17$4.08–$8.80$6.30--
$180.00Jan 15$7.50$10.30$8.90$5.06 06/22$5.15–$9.65$7.50--
$180.00Dec 17$21.50$26.50$24.00$29.19 06/01$16.50–$25.65$24.00--
$105.00Aug 21$37.90$41.60$39.75$32.13 06/12$23.65–$42.20$37.90--
$105.00Nov 20$42.50$45.30$43.90$30.00 06/23$28.65–$45.65$42.50--
$105.00Jan 15$44.30$47.00$45.65$41.18 06/05$30.90–$47.80$44.30--
$105.00Dec 17$53.50$58.50$56.00$42.30 06/23$41.75–$58.25$53.50--
$185.00Jul 17$0.00$0.55$0.28$1.60 06/01$0.20–$1.10$0.28--
$185.00Aug 21$0.30$1.45$0.88$1.40 07/07$0.40–$2.20$0.88--
$185.00Nov 20$4.20$7.40$5.80$3.20 06/23$2.98–$6.45$4.20--
$185.00Jan 15$6.40$9.40$7.90$7.42 06/09$4.75–$8.65$7.42--
$100.00Jul 17$42.70$45.30$44.00$36.40 06/09$24.80–$46.15$42.70--
$100.00Dec 18$46.10$49.70$47.90$42.62 06/11$32.85–$50.55$46.10--
$100.00Jan 15$48.30$51.00$49.65$52.00 06/02$34.05–$51.90$49.65--
$190.00Jul 17$0.00$0.70$0.35$1.55 06/01$0.03–$1.08$0.35--
$190.00Dec 18$5.20$7.30$6.25$4.84 07/02$3.50–$6.75$5.2016
$195.00Aug 21$0.00$1.25$0.63$0.95 06/09$0.38–$1.63$0.63--
$200.00Aug 21$0.15$0.95$0.55$0.65 07/07$0.35–$1.50$0.55--
$85.00Aug 21$57.40$61.00$59.20$61.63 07/07$40.65–$61.65$59.20--
$60.00Dec 17$87.00$89.60$88.30--$88.30–$88.30—$87.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.60$4.00$3.30$7.00 07/10$2.60–$22.25$3.30--
$145.00Aug 21$9.90$11.20$10.55$13.85 07/09$9.85–$24.55$10.55--
$145.00Nov 20$16.10$18.70$17.40$22.49 06/15$16.60–$29.85$17.40--
$140.00Jul 17$0.75$1.85$1.30$2.90 07/07$1.05–$17.90$1.3058
$140.00Aug 21$7.50$8.90$8.20$9.86 07/10$7.65–$20.90$8.20--
$140.00Nov 20$13.60$16.40$15.00$16.19 07/10$14.45–$26.45$15.00--
$140.00Dec 18$15.40$17.10$16.25$18.50 07/09$15.50–$27.70$16.25--
$140.00Jan 15$15.50$18.40$16.95$19.21 07/10$16.75–$28.40$16.95--
$140.00Dec 17$26.00$31.00$28.50$30.88 07/09$27.50–$37.50$28.50--
$150.00Jul 17$5.90$8.30$7.10$7.40 07/07$5.20–$26.75$7.10--
$150.00Aug 21$12.80$14.20$13.50$17.55 07/09$12.45–$28.75$13.50--
$150.00Nov 20$18.60$21.90$20.25$25.40 06/15$19.35–$33.70$20.25--
$150.00Jan 15$21.60$23.50$22.55$30.56 05/14$21.75–$35.40$22.55--
$150.00Dec 17$31.50$36.00$33.75$38.60 07/01$32.75–$44.00$33.75--
$135.00Jul 17$0.00$1.70$0.85$1.45 07/10$0.50–$14.10$0.85--
$135.00Aug 21$5.50$6.90$6.20$8.10 07/10$5.80–$17.45$6.20--
$135.00Nov 20$11.30$13.90$12.60$15.88 07/06$12.05–$23.40$12.60--
$155.00Jul 17$10.30$13.00$11.65$25.50 06/26$9.75–$31.55$11.65--
$155.00Aug 21$15.40$17.50$16.45$27.60 06/26$15.35–$33.15$16.45--
$155.00Jan 15$24.00$26.90$25.45$27.17 06/01$24.55–$39.10$25.45--
$155.00Dec 17$34.00$39.00$36.50$41.25 06/04$35.55–$47.50$36.50--
$130.00Jul 17$0.00$0.85$0.43$1.50 07/08$0.15–$10.60$0.43159
$130.00Aug 21$4.20$5.10$4.65$7.00 07/09$4.25–$14.30$4.65--
$130.00Nov 20$9.20$11.80$10.50$12.85 07/02$10.40–$20.45$10.50--
$130.00Dec 18$10.30$12.90$11.60$14.19 05/19$11.45–$21.55$11.60--
$130.00Jan 15$11.70$13.70$12.70$18.24 05/21$12.30–$22.40$12.70--
$130.00Dec 17$21.50$25.50$23.50$26.50 05/20$23.10–$31.50$23.50--
$160.00Aug 21$19.00$21.50$20.25$25.00 07/09$18.80–$37.55$20.25--
$160.00Nov 20$25.60$27.90$26.75$30.90 07/09$25.50–$41.35$26.75--
$160.00Dec 18$26.00$28.80$27.40$32.15 07/06$26.35–$42.15$27.40--
$160.00Jan 15$27.10$30.30$28.70$30.27 06/01$27.80–$42.95$28.7056
$160.00Dec 17$37.50$42.00$39.75$50.50 06/18$39.00–$51.00$39.75--
$125.00Jul 17$0.00$0.55$0.28$0.82 07/08$0.08–$7.30$0.28--
$125.00Aug 21$2.70$3.80$3.25$3.95 07/07$3.08–$11.55$3.25--
$125.00Nov 20$7.40$9.80$8.60$10.15 07/10$8.40–$17.15$8.60--
$125.00Dec 18$8.40$11.00$9.70$18.70 06/17$9.40–$18.75$9.70--
$125.00Jan 15$9.90$12.30$11.10$12.00 07/10$10.30–$19.65$11.10--
$165.00Aug 21$22.90$25.50$24.20$29.60 05/18$22.65–$42.15$24.20--
$165.00Nov 20$28.40$31.50$29.95$37.12 06/08$28.15–$45.40$29.95--
$165.00Dec 18$28.90$32.90$30.90$36.65 05/20$29.30–$46.20$30.90--
$165.00Jan 15$30.70$33.20$31.95$38.90 07/01$30.90–$46.90$31.95--
$120.00Jul 17$0.00$0.45$0.23$0.45 07/10$0.08–$5.00$0.23--
$120.00Aug 21$1.35$2.70$2.03$3.20 07/10$2.03–$9.15$2.03376
$120.00Nov 20$5.80$9.30$7.55$8.20 07/10$6.85–$14.90$7.55--
$120.00Dec 18$7.50$9.20$8.35$15.90 06/22$7.65–$16.20$8.35--
$120.00Jan 15$8.20$10.10$9.15$9.90 07/10$8.65–$16.70$9.15--
$120.00Dec 17$17.00$21.50$19.25$21.20 05/18$18.75–$25.75$19.25--
$170.00Aug 21$27.00$30.50$28.75$41.00 06/26$26.85–$46.95$28.75--
$170.00Jan 15$34.00$37.10$35.55$42.50 07/01$33.70–$51.00$35.55--
$115.00Jul 17$0.00$0.40$0.20$0.36 07/08$0.10–$3.60$0.20--
$115.00Aug 21$1.40$1.80$1.60$3.07 07/09$1.42–$7.05$1.60--
$115.00Nov 20$5.40$6.80$6.10$6.56 07/08$5.85–$12.75$6.10--
$115.00Dec 18$5.40$7.70$6.55$10.15 05/20$6.25–$13.85$6.55--
$115.00Jan 15$6.90$8.00$7.45$8.40 07/10$7.25–$14.65$7.45--
$115.00Dec 17$14.00$19.00$16.50$17.20 07/10$16.20–$23.25$16.50--
$175.00Jul 17$29.60$33.00$31.30$33.27 06/02$29.20–$51.25$31.30--
$175.00Aug 21$31.10$34.20$32.65$50.69 06/18$30.95–$51.75$32.65--
$110.00Jul 17$0.00$0.50$0.25$0.30 07/10$0.10–$2.28$0.25--
$110.00Aug 21$0.05$2.20$1.13$1.85 07/09$1.05–$5.75$1.13--
$110.00Nov 20$3.80$5.60$4.70$9.29 06/25$4.70–$10.75$4.70--
$110.00Dec 18$4.70$6.90$5.80$6.80 07/08$5.15–$11.80$5.80--
$110.00Jan 15$5.90$7.30$6.60$10.30 06/25$6.60–$12.50$6.60--
$180.00Dec 18$40.80$44.10$42.45$46.60 07/08$40.50–$59.05$42.45--
$180.00Jan 15$41.50$44.60$43.05$50.90 07/01$41.10–$59.80$43.05--
$105.00Jul 17$0.00$1.00$0.50$0.50 06/30$0.15–$1.45$0.50--
$105.00Aug 21$0.35$1.25$0.80$1.71 07/09$0.48–$4.00$0.80--
$105.00Nov 20$2.90$4.40$3.65$5.70 06/04$3.63–$8.60$3.65--
$100.00Jul 17$0.00$0.50$0.25$0.09 07/09$0.08–$0.88$0.09--
$100.00Aug 21$0.00$1.05$0.53$0.80 07/09$0.48–$3.50$0.53--
$100.00Dec 18$2.50$5.20$3.85$5.50 05/20$3.85–$8.20$3.85--
$100.00Jan 15$3.10$4.60$3.85$7.71 06/23$3.85–$8.95$3.85--
$100.00Dec 17$9.50$13.50$11.50$13.50 05/20$11.15–$16.25$11.50--
$190.00Aug 21$45.00$47.80$46.40$45.00 07/07$44.70–$66.20$45.003
$190.00Dec 18$48.80$51.60$50.20$58.80 07/01$48.55–$68.05$50.20--
$95.00Jul 17$0.00$0.90$0.45$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.30$1.10$0.70$0.55 07/10$0.45–$2.50$0.55--
$95.00Nov 20$1.15$3.50$2.33$4.55 06/17$2.00–$5.95$2.33--
$195.00Jul 17$49.80$53.00$51.40$68.23 06/17$48.95–$71.35$51.40--
$195.00Aug 21$49.80$52.60$51.20$68.48 06/24$49.45–$71.35$51.20--
$195.00Nov 20$52.60$55.90$54.25$67.19 06/29$52.10–$72.15$54.25--
$195.00Dec 18$52.90$55.70$54.30$63.30 07/01$52.85–$72.90$54.30--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$1.10$0.09--
$90.00Aug 21$0.00$0.60$0.30$0.46 07/08$0.23–$2.25$0.30--
$90.00Dec 18$1.40$2.85$2.13$3.05 07/07$2.13–$5.55$2.13--
$90.00Dec 17$6.70$10.20$8.45$8.76 07/10$8.30–$12.25$8.45--
$200.00Jan 15$58.00$61.50$59.75$63.36 07/10$57.75–$77.70$59.75--
$85.00Aug 21$0.00$0.55$0.28$0.48 06/01$0.18–$1.80$0.28--
$85.00Nov 20$0.60$1.80$1.20$3.00 06/22$1.20–$3.53$1.20--
$85.00Dec 18$0.85$2.65$1.75$2.85 06/16$1.65–$4.40$1.75--
$85.00Jan 15$1.50$2.80$2.15$3.00 06/15$2.05–$5.00$2.15--
$85.00Feb 19$1.50$4.20$2.85$3.26 07/07$2.78–$5.45$2.85--
$80.00Nov 20$0.05$1.55$0.80$0.82 07/10$0.80–$2.60$0.80--
$80.00Dec 18$0.05$1.85$0.95$1.97 05/29$0.95–$3.48$0.95--
$80.00Jan 15$0.20$2.50$1.35$2.17 06/01$1.35–$3.83$1.35--
$80.00Dec 17$5.60$7.20$6.40--$6.40–$6.40—$5.609
$75.00Nov 20$0.00$1.30$0.65$1.40 05/21$0.48–$1.93$0.65--
$75.00Jan 15$0.00$3.20$1.60$2.04 05/29$1.13–$3.15$1.60--
$75.00Feb 19$0.45$2.60$1.53$2.30 07/01$1.53–$3.03$1.53--
$70.00Nov 20$0.20$1.00$0.60$0.95 06/02$0.55–$1.63$0.60--
$70.00Dec 18$0.00$1.30$0.65$0.76 07/06$0.60–$1.75$0.65--

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 301
Total Puts 69
Put/Call Ratio 0.23
Net Difference 232

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,929
Total Puts 709
Average Put/Call Ratio 0.75
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