Tour v340
PAYC
PAYCOM SOFTWARE INC
$144.73 +0.74%
$146.83 (+1.45%)🌙
as of 07/15 06:59 PM
(7/14 19:17) ◀
|
Wednesday, July 15, 2026 (6:59pm)
January 2026
|
▶ (7/16 18:51)
◀ 7/15 18:59 ▶

Option Volume

Detail
ℹ
Current (07/15) 285
Calls: 233 (82%)
Puts: 52 (18%)
Prior (07/14) 370
Calls: 301 (81%)
Puts: 69 (19%)
Current vs Prior -22.97%
Calls: -22.59% (Calls)
Puts: -24.64% (Puts)
Prior 7-Day Total 3,637
Calls: 2,976 (82%)
Puts: 661 (18%)
Prior 7-Day Average 519
Calls: 425 (82%)
Puts: 94 (18%)
Current vs Prior 7-Day Avg -45.15%
Calls: -45.19%
Puts: -44.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $414.9K
Calls: $382.3K (92%)
Puts: $32.6K (8%)
Prior (07/14) $537.4K
Calls: $487.6K (91%)
Puts: $49.8K (9%)
Current vs Prior -22.80%
Calls: -21.60%
Puts: -34.55%
Prior 7-Day Total $3.58M
Calls: $2.95M (82%)
Puts: $637.6K (18%)
Prior 7-Day Average $511.9K
Calls: $420.8K (82%)
Puts: $91.1K (18%)
Current vs Prior 7-Day Avg -18.95%
Calls: -9.15%
Puts: -64.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.22
Prior (07/14) 0.23
Current vs Prior -2.64%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -69.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 1,905
Calls: 1,096 (58%)
Puts: 809 (42%)
Prior (07/14) 2,769
Calls: 2,108 (76%)
Puts: 661 (24%)
Current vs Prior -31.20%
Prior 7-Day Total 22,582
Calls: 11,265 (50%)
Puts: 11,317 (50%)
Prior 7-Day Average 3,226
Calls: 1,609 (50%)
Puts: 1,616 (50%)
Current vs Prior 7-Day Avg -40.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.32% | 15.75%6.32% | 15.75%
Prior 5.71% | 15.90%5.71% | 15.90%
Current vs Prior +10.77% | -0.95%+10.77% | -0.95%
Prior 7-Day Avg 7.40% | 16.64%7.40% | 16.64%
Current vs 7-Day Avg -14.54% | -5.33%-14.54% | -5.33%
Prior 7-Day Eod 5.71% | 15.90%5.71% | 15.90%
Current vs 7-Day Eod +10.77% | -0.95%+10.77% | -0.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Prior 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 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 92% of dollar volume in calls ($382.3K) vs puts ($32.6K). Extreme bullish P/C ratio of 0.22 - heavy call buying (233 calls vs 52 puts). Declining open interest (down 31%) indicates positions being closed.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.7%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2119.0019.90$19.454.6%10.76109
$135.00Aug 2115.5016.40$15.955.6%480.69--
$145.00Aug 2110.1010.80$10.456.7%20.53--
$150.00Aug 217.908.60$8.258.5%30.46--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 219.6010.40$10.008.0%10.47--

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. 9 found (avg delta 0.76, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1713.6016.30$14.9518.1%480.97--
$125.00Jul 1718.5021.20$19.8513.6%10.95128
$135.00Jul 178.5011.20$9.8527.4%40.94183
$140.00Jul 175.006.60$5.8027.6%30.77123
$130.00Aug 2119.0019.90$19.454.6%10.76109
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 175.507.60$6.5532.1%10.758
$145.00Jul 172.004.70$3.3580.6%110.5262

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 178, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1713.6016.30$14.9518.1%480.97--
$135.00Aug 2115.5016.40$15.955.6%480.69--
$170.00Aug 212.352.85$2.6019.2%190.2069
$160.00Aug 214.204.90$4.5515.4%90.31242
$160.00Jul 170.000.20$0.10200.0%70.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.004.70$3.3580.6%110.5262
$125.00Aug 212.703.20$2.9516.9%50.1838
$120.00Jul 170.000.15$0.08187.5%10.02--
$125.00Jul 170.000.60$0.30200.0%10.05--
$150.00Jul 175.507.60$6.5532.1%10.758

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 57.0%, max 118.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 2193.9%54.1%73.6%373
$130.00Jul 17Aug 2187.4%56.7%54.1%49109
$160.00Jul 17Aug 2175.6%53.9%40.3%16242
$145.00Jul 17Aug 2173.4%54.2%35.5%8--
$150.00Jul 17Aug 2175.0%56.8%32.1%5--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21126.2%57.9%118.1%638
$120.00Jul 17Aug 21121.7%59.7%103.9%2--
$145.00Jul 17Aug 2173.4%54.2%35.5%1262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 21.73, avg 4.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Jul 17$1.05$8.95$1.058.52$151.05
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
$160.00$165.00Aug 21$1.10$3.90$1.103.55$161.10
$145.00$150.00Jul 17$1.65$3.35$1.652.03$146.65
$150.00$155.00Aug 21$1.70$3.30$1.701.94$151.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Jul 17$0.22$4.78$0.2221.73$124.78
$145.00$125.00Jul 17$3.05$16.95$3.055.56$141.95
$125.00$120.00Aug 21$0.85$4.15$0.854.88$124.15
$145.00$125.00Aug 21$7.05$12.95$7.051.84$137.95
$150.00$145.00Jul 17$3.20$1.80$3.200.56$146.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.26, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.05$4.05$0.954.26$139.05
$130.00$135.00Aug 21$3.50$3.50$1.502.33$133.50
$140.00$145.00Jul 17$3.00$3.00$2.001.50$143.00
$135.00$145.00Aug 21$5.50$5.50$4.501.22$140.50
$145.00$150.00Aug 21$2.20$2.20$2.800.79$147.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$3.20$3.20$1.801.78$146.80
$145.00$125.00Aug 21$7.05$7.05$12.950.54$137.95
$125.00$120.00Aug 21$0.85$0.85$4.150.20$124.15
$145.00$125.00Jul 17$3.05$3.05$16.950.18$141.95
$125.00$120.00Jul 17$0.22$0.22$4.780.05$124.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.94, cheapest $2.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$3.3593.9%54.1%
$160.00Jul 17Aug 21$4.4575.6%53.9%
$130.00Jul 17Aug 21$4.5087.4%56.7%
$135.00Jul 17Aug 21$6.1066.7%55.7%
$150.00Jul 17Aug 21$7.1075.0%56.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.02121.7%59.7%
$125.00Jul 17Aug 21$2.65126.2%57.9%
$145.00Jul 17Aug 21$6.6573.4%54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.25% of stock, avg 9.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$2.80$3.35$6.15$138.85$151.154.25%
$150.00Jul 17$1.15$6.55$7.70$142.30$157.705.32%
$125.00Jul 17$19.85$0.30$20.15$104.85$145.1513.92%
$145.00Aug 21$10.45$10.00$20.45$124.55$165.4514.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.00% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Jul 17$1.15$0.30$1.45$123.55$151.45
$145.00$125.00Jul 17$2.80$0.30$3.10$121.90$148.10
$170.00$120.00Aug 21$2.60$2.10$4.70$115.30$174.70
$165.00$120.00Aug 21$3.45$2.10$5.55$114.45$170.55
$170.00$125.00Aug 21$2.60$2.95$5.55$119.45$175.55
$165.00$125.00Aug 21$3.45$2.95$6.40$118.60$171.40
$160.00$120.00Aug 21$4.55$2.10$6.65$113.35$166.65
$160.00$125.00Aug 21$4.55$2.95$7.50$117.50$167.50
$155.00$120.00Aug 21$6.55$2.10$8.65$111.35$163.65
$155.00$125.00Aug 21$6.55$2.95$9.50$115.50$164.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.69, avg credit $4.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.35$0.656.69$120.65$134.35
120/125135/140Jul 17$4.27$0.735.85$120.73$139.27
120/125140/145Jul 17$3.22$1.781.81$121.78$143.22
120/125135/145Aug 21$6.35$3.651.74$118.65$141.35
120/125145/150Aug 21$3.05$1.951.56$121.95$148.05
120/125155/160Aug 21$2.85$2.151.33$122.15$157.85
120/125150/155Aug 21$2.55$2.451.04$122.45$152.55
125/145155/160Aug 21$9.05$10.950.83$135.95$164.05
125/145150/155Aug 21$8.75$11.250.78$136.25$158.75
125/145160/165Aug 21$8.15$11.850.69$136.85$168.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.90$4.104.56
$130.00$135.00$140.00Jul 17$1.05$3.953.76
$135.00$140.00$145.00Jul 17$1.05$3.953.76
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.95, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Aug 21-$4.95$5.05
$160.00$165.001:2Jul 17-$0.10$4.90
$135.00$140.001:2Jul 17-$1.75$3.25
$165.00$170.001:2Aug 21-$1.75$3.25
$160.00$165.001:2Aug 21-$2.35$2.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.15$4.85
$125.00$120.001:2Aug 21-$1.25$3.75
$145.00$125.001:2Jul 17$2.75$17.25
$145.00$125.001:2Aug 21$4.10$15.90
$125.00$120.001:2Jul 17$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.98%, avg 3.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$10.100.530.2%6.98%7.17%2--
$150.00Aug 21$7.900.463.6%5.46%9.10%3--
$155.00Aug 21$5.600.397.1%3.87%10.97%1--
$160.00Aug 21$4.200.3110.6%2.90%13.45%9242
$165.00Aug 21$3.100.2514.0%2.14%16.15%2--
$170.00Aug 21$2.350.2017.5%1.62%19.08%1969
$145.00Jul 17$1.900.480.2%1.31%1.50%6--
$150.00Jul 17$0.450.253.6%0.31%3.95%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. 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 $130.00 08-21 call last traded $14.65 on 07/08 (now $19.00/$19.90) — try a limit near $19.00. Also watch the $100.00 01-15 call last traded $52.00 on 06/02 (now $48.80/$51.60) — try a limit near $50.20; the $130.00 12-17 call last traded $43.50 on 06/01 (now $40.50/$45.00) — try a limit near $42.75. Most tradeable put: the $190.00 08-21 put last traded $45.00 on 07/07 (now $44.20/$47.30) — try a limit near $45.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.90$3.70$2.80$1.80 07/10$0.57–$4.05$1.90--
$145.00Aug 21$10.10$10.80$10.45$7.60 07/09$3.85–$11.45$10.10--
$145.00Nov 20$16.90$19.50$18.20$14.30 07/09$10.10–$19.05$16.90--
$140.00Jul 17$5.00$6.60$5.80$3.10 07/08$1.13–$7.50$5.00123
$140.00Aug 21$12.30$13.30$12.80$11.00 07/10$5.05–$14.35$12.30--
$140.00Nov 20$19.10$22.40$20.75$18.50 07/10$11.55–$21.55$19.10--
$140.00Dec 18$21.00$22.50$21.75$22.48 07/07$12.40–$22.90$21.75--
$140.00Jan 15$22.00$24.50$23.25$19.35 07/08$14.15–$24.95$22.00--
$140.00Feb 19$24.60$27.10$25.85$16.40 06/22$16.10–$27.10$24.60--
$140.00Dec 17$36.50$40.50$38.50$39.25 07/07$27.25–$40.00$38.50--
$150.00Jul 17$0.45$1.85$1.15$0.75 07/10$0.40–$2.13$0.75--
$150.00Aug 21$7.90$8.60$8.25$6.20 07/10$2.98–$9.40$7.90--
$150.00Nov 20$14.70$17.70$16.20$16.50 07/07$8.50–$16.80$16.20--
$150.00Dec 18$15.60$17.80$16.70$15.20 07/08$9.40–$17.75$15.60--
$150.00Jan 15$17.60$20.40$19.00$11.77 06/25$11.10–$20.05$17.60--
$150.00Feb 19$20.00$23.00$21.50$18.76 07/08$13.05–$22.15$20.00--
$150.00Dec 17$31.50$36.00$33.75$31.60 07/10$23.75–$36.25$31.60--
$135.00Jul 17$8.50$11.20$9.85$6.00 07/08$1.75–$11.55$8.50183
$135.00Aug 21$15.50$16.40$15.95$16.26 07/07$6.65–$17.55$15.95--
$135.00Nov 20$22.10$25.20$23.65$19.05 07/08$13.55–$24.30$22.10--
$135.00Dec 18$23.50$26.20$24.85$21.85 06/11$14.25–$25.85$23.50--
$135.00Jan 15$24.80$27.70$26.25$22.90 07/08$16.00–$27.25$24.80--
$135.00Dec 17$39.00$42.50$40.75$36.75 07/08$28.75–$42.00$39.00--
$155.00Jul 17$0.10$0.35$0.22$0.55 07/09$0.22–$1.15$0.22--
$155.00Aug 21$5.60$7.50$6.55$4.55 07/10$2.47–$7.10$5.60--
$155.00Nov 20$12.70$15.40$14.05$16.80 05/29$7.40–$14.85$14.05--
$155.00Dec 18$13.90$15.80$14.85$12.30 07/09$8.05–$16.30$13.90--
$155.00Jan 15$15.10$18.50$16.80$11.10 06/23$9.65–$17.50$15.10--
$155.00Dec 17$30.50$34.00$32.25$38.50 06/01$22.25–$33.90$32.25--
$130.00Jul 17$13.60$16.30$14.95$11.11 07/10$3.45–$16.35$13.60--
$130.00Aug 21$19.00$19.90$19.45$14.65 07/08$8.45–$20.50$19.00109
$130.00Nov 20$24.80$28.10$26.45$21.11 07/02$15.25–$27.60$24.80--
$130.00Dec 18$26.50$29.00$27.75$28.88 05/29$16.05–$28.60$27.75--
$130.00Jan 15$27.30$30.20$28.75$19.80 06/24$18.00–$30.40$27.30--
$130.00Feb 19$29.60$32.50$31.05$22.15 06/26$20.00–$32.35$29.60--
$130.00Dec 17$40.50$45.00$42.75$43.50 06/01$30.75–$43.50$42.7572
$160.00Jul 17$0.00$0.20$0.10$0.40 07/08$0.10–$1.40$0.10--
$160.00Aug 21$4.20$4.90$4.55$3.80 07/09$1.48–$5.40$4.20242
$160.00Nov 20$11.30$13.60$12.45$12.00 07/07$6.70–$12.70$12.00--
$160.00Dec 18$12.10$14.00$13.05$8.60 06/26$7.10–$14.30$12.10--
$160.00Jan 15$13.70$16.60$15.15$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$18.50$21.20$19.85$14.48 07/10$5.55–$21.10$18.50128
$125.00Aug 21$22.00$23.70$22.85$18.98 07/10$10.75–$24.65$22.00--
$125.00Nov 20$27.90$31.00$29.45$25.40 06/11$17.50–$30.95$27.90--
$125.00Dec 18$28.80$31.90$30.35$29.51 07/07$18.35–$31.80$29.51--
$125.00Feb 19$32.70$36.00$34.35$21.58 06/22$22.00–$35.90$32.70--
$125.00Dec 17$43.00$47.50$45.25$42.50 07/10$32.75–$47.00$43.00--
$165.00Jul 17$0.00$0.20$0.10$0.50 07/07$0.10–$0.68$0.1073
$165.00Aug 21$3.10$3.80$3.45$2.70 07/08$1.13–$4.15$3.10--
$165.00Nov 20$9.30$12.30$10.80$11.70 07/07$5.40–$11.00$10.80--
$165.00Dec 18$10.50$13.20$11.85$6.60 06/23$6.05–$12.45$10.50--
$165.00Jan 15$11.60$15.10$13.35$7.50 06/23$7.45–$13.90$11.60--
$120.00Jul 17$23.10$26.20$24.65$16.56 07/06$8.40–$25.85$23.10--
$120.00Aug 21$26.30$29.00$27.65$13.70 06/30$13.40–$28.45$26.30--
$120.00Nov 20$31.50$34.60$33.05$30.25 07/10$19.85–$34.30$31.50--
$120.00Dec 18$32.60$35.30$33.95$34.00 05/29$21.15–$35.15$33.95--
$120.00Jan 15$34.10$36.80$35.45$29.90 05/26$22.35–$36.85$34.10--
$120.00Feb 19$35.60$39.10$37.35$23.80 06/22$24.25–$38.50$35.60--
$120.00Dec 17$46.70$50.00$48.35$49.00 07/07$34.75–$49.50$48.35--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$0.60$0.38--
$170.00Aug 21$2.35$2.85$2.60$2.32 07/10$0.83–$3.13$2.3569
$170.00Dec 18$9.10$10.90$10.00$5.21 06/30$5.25–$10.85$9.10--
$115.00Jul 17$28.50$31.20$29.85$12.30 06/17$11.60–$30.85$28.50--
$115.00Jan 15$37.30$40.20$38.75$45.90 06/01$24.90–$40.40$38.75--
$115.00Dec 17$49.30$52.50$50.90$58.00 06/01$37.00–$52.50$50.90--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.13$0.15--
$175.00Aug 21$1.55$2.15$1.85$2.46 07/07$0.63–$2.42$1.85--
$175.00Nov 20$6.80$9.40$8.10$4.40 06/22$4.05–$8.50$6.8025
$175.00Dec 18$7.90$9.70$8.80$5.68 06/17$4.55–$9.45$7.90--
$175.00Jan 15$8.80$12.20$10.50$12.01 06/04$6.05–$10.85$10.50--
$175.00Dec 17$23.30$27.50$25.40$17.00 06/26$17.50–$26.60$23.30--
$110.00Jul 17$33.50$36.10$34.80$25.50 06/08$16.10–$36.20$33.50--
$110.00Aug 21$34.90$38.10$36.50$36.11 07/07$19.40–$37.70$36.11--
$110.00Dec 18$39.70$42.50$41.10$35.59 06/11$26.50–$42.45$39.70--
$110.00Jan 15$40.80$43.80$42.30$49.45 06/01$27.80–$44.05$42.30--
$180.00Jul 17$0.00$0.75$0.38$2.00 06/01$0.25–$1.13$0.38--
$180.00Aug 21$1.30$2.00$1.65$2.13 07/07$0.48–$1.80$1.65--
$180.00Nov 20$5.80$8.40$7.10$4.20 06/24$3.63–$7.55$5.80--
$180.00Dec 18$6.80$9.10$7.95$5.27 06/17$4.08–$8.80$6.80--
$180.00Jan 15$8.30$11.00$9.65$5.06 06/22$5.15–$9.65$8.30--
$180.00Dec 17$22.00$26.00$24.00$29.19 06/01$16.50–$25.65$24.00--
$105.00Aug 21$39.70$42.40$41.05$32.13 06/12$23.65–$42.20$39.70--
$105.00Nov 20$42.80$46.10$44.45$30.00 06/23$28.65–$45.65$42.80--
$105.00Jan 15$44.70$47.70$46.20$41.18 06/05$30.90–$47.80$44.70--
$105.00Dec 17$54.90$58.50$56.70$42.30 06/23$41.75–$58.25$54.90--
$185.00Jul 17$0.00$1.35$0.68$1.60 06/01$0.20–$1.10$0.68--
$185.00Aug 21$0.10$1.25$0.68$1.40 07/07$0.40–$2.20$0.68--
$185.00Nov 20$4.90$7.40$6.15$3.20 06/23$2.98–$6.45$4.90--
$185.00Jan 15$7.50$9.60$8.55$7.42 06/09$4.75–$8.65$7.50--
$100.00Jul 17$43.20$46.10$44.65$36.40 06/09$24.80–$46.15$43.20--
$100.00Dec 18$47.50$50.40$48.95$42.62 06/11$32.85–$50.55$47.50--
$100.00Jan 15$48.80$51.60$50.20$52.00 06/02$34.05–$51.90$50.2019
$100.00Dec 17$58.20$61.50$59.85--$59.85–$59.85—$58.2052
$190.00Jul 17$0.00$1.35$0.68$1.55 06/01$0.03–$1.08$0.68--
$190.00Dec 18$5.30$7.30$6.30$4.84 07/02$3.50–$6.75$5.30--
$195.00Aug 21$0.25$2.80$1.53$0.95 06/09$0.38–$1.53$0.95--
$200.00Aug 21$0.15$0.90$0.53$0.65 07/07$0.35–$1.43$0.53--
$85.00Aug 21$58.30$61.80$60.05$61.63 07/07$40.65–$61.65$60.05--
$300.00Dec 17$4.50$8.50$6.50--$6.50–$6.50—$4.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.00$4.70$3.35$7.00 07/10$2.60–$22.25$3.3562
$145.00Aug 21$9.60$10.40$10.00$13.85 07/09$9.85–$24.55$10.00--
$145.00Nov 20$15.80$18.40$17.10$22.49 06/15$16.60–$29.85$17.10--
$140.00Jul 17$0.60$1.25$0.93$2.90 07/07$0.93–$17.90$0.93--
$140.00Aug 21$7.20$8.00$7.60$9.86 07/10$7.60–$20.90$7.60--
$140.00Nov 20$13.30$15.90$14.60$16.19 07/10$14.45–$26.45$14.60--
$140.00Dec 18$14.40$16.30$15.35$18.50 07/09$15.35–$27.70$15.35--
$140.00Jan 15$15.10$17.70$16.40$19.21 07/10$16.40–$28.40$16.40--
$140.00Dec 17$25.50$30.00$27.75$30.88 07/09$27.50–$37.50$27.75--
$150.00Jul 17$5.50$7.60$6.55$7.40 07/07$5.20–$26.75$6.558
$150.00Aug 21$12.30$13.10$12.70$17.55 07/09$12.45–$28.75$12.70--
$150.00Nov 20$18.50$20.50$19.50$25.40 06/15$19.35–$33.70$19.50--
$150.00Jan 15$21.00$23.30$22.15$30.56 05/14$21.75–$35.40$22.15--
$150.00Dec 17$31.00$35.50$33.25$38.60 07/01$32.75–$44.00$33.25--
$135.00Jul 17$0.15$0.35$0.25$1.45 07/10$0.25–$14.10$0.25--
$135.00Aug 21$5.30$6.10$5.70$8.10 07/10$5.70–$17.45$5.70--
$135.00Nov 20$11.10$13.10$12.10$15.88 07/06$12.05–$23.40$12.10--
$135.00Dec 18$12.40$13.80$13.10--$13.10–$13.10—$12.4030
$155.00Jul 17$9.50$11.80$10.65$25.50 06/26$9.75–$31.55$10.65--
$155.00Aug 21$15.60$17.00$16.30$27.60 06/26$15.35–$33.15$16.30--
$155.00Jan 15$23.40$25.40$24.40$27.17 06/01$24.40–$39.10$24.40--
$155.00Dec 17$33.80$38.00$35.90$41.25 06/04$35.55–$47.50$35.90--
$130.00Jul 17$0.00$0.35$0.18$1.50 07/08$0.15–$10.60$0.18--
$130.00Aug 21$3.80$4.50$4.15$7.00 07/09$4.15–$14.30$4.15--
$130.00Nov 20$9.20$11.30$10.25$12.85 07/02$10.25–$20.45$10.25--
$130.00Dec 18$10.10$11.80$10.95$14.19 05/19$10.95–$21.55$10.95--
$130.00Jan 15$10.90$13.30$12.10$18.24 05/21$12.10–$22.40$12.10--
$130.00Dec 17$20.50$24.00$22.25$26.50 05/20$22.25–$31.50$22.25--
$160.00Aug 21$18.80$20.70$19.75$25.00 07/09$18.80–$37.55$19.75--
$160.00Nov 20$24.30$26.70$25.50$30.90 07/09$25.50–$41.35$25.50--
$160.00Dec 18$25.50$28.30$26.90$32.15 07/06$26.35–$42.15$26.90--
$160.00Jan 15$26.50$28.70$27.60$30.27 06/01$27.60–$42.95$27.60--
$160.00Dec 17$36.80$41.00$38.90$50.50 06/18$38.90–$51.00$38.90--
$125.00Jul 17$0.00$0.60$0.30$0.82 07/08$0.08–$7.30$0.30--
$125.00Aug 21$2.70$3.20$2.95$3.95 07/07$2.95–$11.55$2.9538
$125.00Nov 20$7.50$9.50$8.50$10.15 07/10$8.40–$17.15$8.50--
$125.00Dec 18$8.40$10.10$9.25$18.70 06/17$9.25–$18.75$9.25--
$125.00Jan 15$9.10$11.50$10.30$12.00 07/10$10.30–$19.65$10.30--
$165.00Aug 21$22.70$24.20$23.45$29.60 05/18$22.65–$42.15$23.45--
$165.00Nov 20$27.80$30.30$29.05$37.12 06/08$28.15–$45.40$29.05--
$165.00Dec 18$28.60$30.90$29.75$36.65 05/20$29.30–$46.20$29.75--
$165.00Jan 15$29.80$32.80$31.30$38.90 07/01$30.90–$46.90$31.30--
$120.00Jul 17$0.00$0.15$0.08$0.45 07/10$0.08–$5.00$0.08--
$120.00Aug 21$1.90$2.30$2.10$3.20 07/10$2.03–$9.15$2.10--
$120.00Nov 20$6.10$7.70$6.90$8.20 07/10$6.85–$14.90$6.90--
$120.00Dec 18$6.90$8.30$7.60$15.90 06/22$7.60–$16.20$7.60--
$120.00Jan 15$7.80$9.80$8.80$9.90 07/10$8.65–$16.70$8.80--
$120.00Dec 17$16.20$19.50$17.85$21.20 05/18$17.85–$25.75$17.85--
$170.00Aug 21$25.80$28.40$27.10$41.00 06/26$26.85–$46.95$27.10--
$170.00Jan 15$33.40$35.60$34.50$42.50 07/01$33.70–$51.00$34.50--
$115.00Jul 17$0.00$0.20$0.10$0.36 07/08$0.10–$3.60$0.10--
$115.00Aug 21$0.95$1.65$1.30$3.07 07/09$1.30–$7.05$1.30--
$115.00Nov 20$4.80$6.60$5.70$6.56 07/08$5.70–$12.75$5.70--
$115.00Dec 18$5.60$7.30$6.45$10.15 05/20$6.25–$13.85$6.45--
$115.00Jan 15$6.70$7.80$7.25$8.40 07/10$7.25–$14.65$7.25636
$115.00Dec 17$14.70$18.50$16.60$17.20 07/10$16.20–$23.25$16.6013
$175.00Jul 17$28.90$32.20$30.55$33.27 06/02$29.20–$51.25$30.55--
$175.00Aug 21$30.10$33.10$31.60$50.69 06/18$30.95–$51.75$31.60--
$110.00Jul 17$0.00$0.30$0.15$0.30 07/10$0.10–$2.28$0.15--
$110.00Aug 21$0.55$1.30$0.93$1.85 07/09$0.93–$5.75$0.93--
$110.00Nov 20$3.80$5.40$4.60$9.29 06/25$4.60–$10.75$4.60--
$110.00Dec 18$4.50$5.90$5.20$6.80 07/08$5.15–$11.80$5.20--
$110.00Jan 15$5.70$6.40$6.05$10.30 06/25$6.05–$12.50$6.05--
$180.00Dec 18$39.90$42.40$41.15$46.60 07/08$40.50–$59.05$41.15--
$180.00Jan 15$40.80$43.30$42.05$50.90 07/01$41.10–$59.80$42.05--
$105.00Jul 17$0.00$1.75$0.88$0.50 06/30$0.15–$1.45$0.50--
$105.00Aug 21$0.30$0.95$0.63$1.71 07/09$0.48–$4.00$0.63--
$105.00Nov 20$2.80$5.00$3.90$5.70 06/04$3.63–$8.60$3.90--
$100.00Jul 17$0.00$0.25$0.13$0.09 07/09$0.08–$0.88$0.0918
$100.00Aug 21$0.20$0.70$0.45$0.80 07/09$0.45–$3.50$0.45--
$100.00Dec 18$2.80$4.30$3.55$5.50 05/20$3.55–$8.20$3.55--
$100.00Jan 15$2.45$4.50$3.48$7.71 06/23$3.48–$8.95$3.48--
$100.00Dec 17$9.00$12.70$10.85$13.50 05/20$10.85–$16.25$10.85--
$190.00Aug 21$44.20$47.30$45.75$45.00 07/07$44.70–$66.20$45.004
$190.00Dec 18$47.90$51.00$49.45$58.80 07/01$48.55–$68.05$49.45--
$95.00Jul 17$0.00$0.75$0.38$0.27 06/18$0.25–$0.88$0.27--
$95.00Aug 21$0.15$0.80$0.48$0.55 07/10$0.45–$2.50$0.48--
$95.00Nov 20$1.15$2.60$1.88$4.55 06/17$1.88–$5.95$1.88--
$195.00Jul 17$48.90$52.10$50.50$68.23 06/17$48.95–$71.35$50.50--
$195.00Aug 21$49.00$51.50$50.25$68.48 06/24$49.45–$71.35$50.25--
$195.00Nov 20$51.80$54.60$53.20$67.19 06/29$52.10–$72.15$53.20--
$195.00Dec 18$52.00$55.40$53.70$63.30 07/01$52.85–$72.90$53.70--
$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$0.46 07/08$0.23–$2.25$0.40--
$90.00Dec 18$1.50$2.20$1.85$3.05 07/07$1.85–$5.55$1.85--
$90.00Dec 17$6.40$9.90$8.15$8.76 07/10$8.15–$12.25$8.15--
$200.00Jan 15$57.10$59.80$58.45$63.36 07/10$57.75–$77.70$58.45--
$85.00Aug 21$0.00$0.75$0.38$0.48 06/01$0.18–$1.80$0.38--
$85.00Nov 20$0.80$2.65$1.73$3.00 06/22$1.20–$3.53$1.73--
$85.00Dec 18$0.80$2.85$1.83$2.85 06/16$1.65–$4.40$1.83--
$85.00Jan 15$0.85$3.10$1.98$3.00 06/15$1.98–$5.00$1.98--
$85.00Feb 19$1.30$3.20$2.25$3.26 07/07$2.25–$5.45$2.25--
$80.00Nov 20$0.55$1.95$1.25$0.82 07/10$0.80–$2.60$0.82--
$80.00Dec 18$0.45$1.40$0.93$1.97 05/29$0.93–$3.48$0.93--
$80.00Jan 15$0.10$3.20$1.65$2.17 06/01$1.35–$3.83$1.65--
$75.00Nov 20$0.25$1.10$0.68$1.40 05/21$0.48–$1.93$0.68--
$75.00Jan 15$0.00$3.20$1.60$2.04 05/29$1.13–$3.15$1.60--
$75.00Feb 19$0.20$3.30$1.75$2.30 07/01$1.53–$3.03$1.75--
$70.00Nov 20$0.00$0.90$0.45$0.95 06/02$0.45–$1.60$0.45--
$70.00Dec 18$0.05$2.70$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 233
Total Puts 52
Put/Call Ratio 0.22
Net Difference 181

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,976
Total Puts 661
Average Put/Call Ratio 0.72
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