Tour v344
PAYC
PAYCOM SOFTWARE INC
$150.48 +3.97%
$151.96 (+0.98%)🌙
as of 07/16 06:51 PM
(7/15 18:59) ◀
|
Thursday, July 16, 2026 (6:51pm)
January 2026
|
▶ (7/17 19:08)
◀ 7/16 18:51 ▶

Option Volume

Detail
ℹ
Current (07/16) 479
Calls: 327 (68%)
Puts: 152 (32%)
Prior (07/15) 285
Calls: 233 (82%)
Puts: 52 (18%)
Current vs Prior +68.07%
Calls: +40.34% (Calls)
Puts: +192.31% (Puts)
Prior 7-Day Total 2,932
Calls: 2,337 (80%)
Puts: 595 (20%)
Prior 7-Day Average 418
Calls: 333 (80%)
Puts: 85 (20%)
Current vs Prior 7-Day Avg +14.36%
Calls: -2.05%
Puts: +78.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $533.9K
Calls: $373.1K (70%)
Puts: $160.8K (30%)
Prior (07/15) $414.9K
Calls: $382.3K (92%)
Puts: $32.6K (8%)
Current vs Prior +28.71%
Calls: -2.39%
Puts: +393.45%
Prior 7-Day Total $3.01M
Calls: $2.45M (82%)
Puts: $552.4K (18%)
Prior 7-Day Average $429.6K
Calls: $350.6K (82%)
Puts: $78.9K (18%)
Current vs Prior 7-Day Avg +24.30%
Calls: +6.42%
Puts: +103.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.46
Prior (07/15) 0.22
Current vs Prior +108.28%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -36.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 4,662
Calls: 2,879 (62%)
Puts: 1,783 (38%)
Prior (07/15) 1,905
Calls: 1,096 (58%)
Puts: 809 (42%)
Current vs Prior +144.72%
Prior 7-Day Total 22,734
Calls: 11,668 (51%)
Puts: 11,066 (49%)
Prior 7-Day Average 3,247
Calls: 1,666 (51%)
Puts: 1,580 (49%)
Current vs Prior 7-Day Avg +43.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.92% | 15.92%4.92% | 15.92%
Prior 6.32% | 15.75%6.32% | 15.75%
Current vs Prior -22.22% | +1.03%-22.22% | +1.03%
Prior 7-Day Avg 6.99% | 16.41%6.99% | 16.41%
Current vs 7-Day Avg -29.69% | -3.04%-29.69% | -3.04%
Prior 7-Day Eod 6.32% | 15.75%6.32% | 15.75%
Current vs 7-Day Eod -22.22% | +1.03%-22.22% | +1.03%
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 70% call dollar volume ($373.1K). Above-average activity with volume up 68% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (327 calls vs 152 puts). P/C ratio rising 108% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.5%, best 7.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2126.7028.90$27.807.9%40.86--
$140.00Aug 2115.9017.40$16.659.0%140.69350
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. 13 found (avg delta 0.74, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 179.2011.40$10.3021.4%190.99120
$125.00Jul 1723.5026.40$24.9511.6%10.93--
$135.00Jul 1713.5016.40$14.9519.4%50.92--
$145.00Jul 174.906.40$5.6526.5%270.90343
$125.00Aug 2126.7028.90$27.807.9%40.86--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2115.2017.00$16.1011.2%390.61110
$155.00Aug 2112.1013.60$12.8511.7%250.5348

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 335, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 174.906.40$5.6526.5%270.90343
$150.00Aug 2110.2012.00$11.1016.2%260.54141
$155.00Aug 217.909.30$8.6016.3%240.4744
$140.00Jul 179.2011.40$10.3021.4%190.99120
$150.00Jul 170.703.30$2.00130.0%160.52629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2115.2017.00$16.1011.2%390.61110
$155.00Aug 2112.1013.60$12.8511.7%250.5348
$150.00Aug 219.4011.30$10.3518.4%160.46113
$145.00Jul 170.100.70$0.40150.0%120.1572
$150.00Jul 170.903.00$1.95107.7%110.499

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 79.6%, max 327.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 21251.9%58.9%327.6%5--
$135.00Jul 17Aug 21165.8%57.0%190.9%10--
$140.00Jul 17Aug 2189.7%55.7%61.0%33470
$160.00Jul 17Aug 2180.7%55.7%44.9%16243
$155.00Jul 17Aug 2178.9%56.8%39.0%3044
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2189.7%55.7%61.0%2298
$145.00Jul 17Aug 2166.9%56.7%18.1%20145
$150.00Jul 17Aug 2165.5%55.7%17.5%27122

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 21.73, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.55$4.45$0.558.09$155.55
$175.00$180.00Aug 21$0.71$4.29$0.716.04$175.71
$170.00$175.00Aug 21$0.92$4.08$0.924.43$170.92
$165.00$170.00Aug 21$1.10$3.90$1.103.55$166.10
$150.00$155.00Jul 17$1.30$3.70$1.302.85$151.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$0.22$4.78$0.2221.73$144.78
$140.00$130.00Aug 21$2.82$7.18$2.822.55$137.18
$150.00$145.00Jul 17$1.55$3.45$1.552.23$148.45
$145.00$140.00Aug 21$2.25$2.75$2.251.22$142.75
$150.00$145.00Aug 21$2.30$2.70$2.301.17$147.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 13.29, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.65$4.65$0.3513.29$139.65
$140.00$145.00Jul 17$4.65$4.65$0.3513.29$144.65
$130.00$135.00Aug 21$4.25$4.25$0.755.67$134.25
$125.00$130.00Aug 21$3.90$3.90$1.103.55$128.90
$145.00$150.00Jul 17$3.65$3.65$1.352.70$148.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.25$3.25$1.751.86$156.75
$155.00$150.00Aug 21$2.50$2.50$2.501.00$152.50
$150.00$145.00Aug 21$2.30$2.30$2.700.85$147.70
$145.00$140.00Aug 21$2.25$2.25$2.750.82$142.75
$150.00$145.00Jul 17$1.55$1.55$3.450.45$148.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.69, cheapest $2.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$2.85251.9%58.9%
$135.00Jul 17Aug 21$4.70165.8%57.0%
$140.00Jul 17Aug 21$6.3589.7%55.7%
$160.00Jul 17Aug 21$6.4580.7%55.7%
$145.00Jul 17Aug 21$7.8566.9%56.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$5.6289.7%55.7%
$145.00Jul 17Aug 21$7.6566.9%56.7%
$150.00Jul 17Aug 21$8.4065.5%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.62% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$2.00$1.95$3.95$146.05$153.952.62%
$145.00Jul 17$5.65$0.40$6.05$138.95$151.054.02%
$140.00Jul 17$10.30$0.18$10.48$129.52$150.486.96%
$150.00Aug 21$11.10$10.35$21.45$128.55$171.4514.25%
$155.00Aug 21$8.60$12.85$21.45$133.55$176.4514.25%
$145.00Aug 21$13.50$8.05$21.55$123.45$166.5514.32%
$140.00Aug 21$16.65$5.80$22.45$117.55$162.4514.92%
$160.00Aug 21$6.60$16.10$22.70$137.30$182.7015.09%
$130.00Aug 21$23.90$2.98$26.88$103.12$156.8817.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.22% of stock, avg 6.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$140.00Jul 17$0.15$0.18$0.33$139.67$160.33
$160.00$145.00Jul 17$0.15$0.40$0.55$144.45$160.55
$155.00$140.00Jul 17$0.70$0.18$0.88$139.12$155.88
$155.00$145.00Jul 17$0.70$0.40$1.10$143.90$156.10
$160.00$150.00Jul 17$0.15$1.95$2.10$147.90$162.10
$155.00$150.00Jul 17$0.70$1.95$2.65$147.35$157.65
$175.00$130.00Aug 21$2.93$2.98$5.91$124.09$180.91
$170.00$130.00Aug 21$3.85$2.98$6.83$123.17$176.83
$165.00$130.00Aug 21$4.95$2.98$7.93$122.07$172.93
$175.00$140.00Aug 21$2.93$5.80$8.73$131.27$183.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 19.00, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.75$0.2519.00$140.25$154.75
155/160165/170Aug 21$4.35$0.656.69$155.65$169.35
145/150155/160Aug 21$4.30$0.706.14$145.70$159.30
140/145155/160Aug 21$4.25$0.755.67$140.75$159.25
155/160170/175Aug 21$4.17$0.835.02$155.83$174.17
150/155160/165Aug 21$4.15$0.854.88$150.85$164.15
145/150160/165Aug 21$3.95$1.053.76$146.05$163.95
140/145160/165Aug 21$3.90$1.103.55$141.10$163.90
150/155165/170Aug 21$3.60$1.402.57$151.40$168.60
150/155170/175Aug 21$3.42$1.582.16$151.58$173.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.18$4.8226.78
$170.00$175.00$180.00Aug 21$0.21$4.7922.81
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$150.00$155.00$160.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.55$4.458.09
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.75$4.255.67
$140.00$145.00$150.00Jul 17$1.33$3.672.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.16, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$135.001:2Jul 17-$4.95$5.05
$140.00$145.001:2Jul 17-$1.00$4.00
$175.00$180.001:2Aug 21-$1.51$3.49
$170.00$175.001:2Aug 21-$2.01$2.99
$165.00$170.001:2Aug 21-$2.75$2.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Aug 21-$0.16$9.84
$145.00$140.001:2Aug 21-$3.55$1.45
$145.00$140.001:2Jul 17$0.04$4.96
$150.00$145.001:2Jul 17$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.25%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$7.900.473.0%5.25%8.25%2444
$160.00Aug 21$5.900.396.3%3.92%10.25%12243
$165.00Aug 21$4.400.329.7%2.92%12.57%1677
$170.00Aug 21$3.300.2713.0%2.19%15.16%885
$175.00Aug 21$2.550.2116.3%1.69%17.99%851
$180.00Aug 21$1.900.1719.6%1.26%20.88%1460
$155.00Jul 17$0.150.213.0%0.10%3.10%6--

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 12-18 call last traded $22.48 on 07/07 (now $24.70/$26.70) — try a limit near $24.70. Also watch the $140.00 08-21 call last traded $11.00 on 07/10 (now $15.90/$17.40) — try a limit near $15.90; the $150.00 12-17 call last traded $31.60 on 07/10 (now $35.50/$39.50) — try a limit near $35.50. Most tradeable put: the $190.00 08-21 put last traded $45.00 on 07/07 (now $39.30/$42.20) — try a limit near $40.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.70$3.30$2.00$0.75 07/10$0.40–$2.13$0.75629
$150.00Aug 21$10.20$12.00$11.10$6.20 07/10$2.98–$11.10$10.20141
$150.00Nov 20$17.30$20.20$18.75$16.50 07/07$8.50–$18.75$17.30--
$150.00Dec 18$18.60$21.70$20.15$15.20 07/08$9.40–$20.15$18.6010
$150.00Jan 15$20.00$22.30$21.15$11.77 06/25$11.10–$21.15$20.00--
$150.00Feb 19$22.60$25.90$24.25$18.76 07/08$13.05–$24.25$22.60--
$150.00Dec 17$35.50$39.50$37.50$31.60 07/10$23.75–$37.50$35.50220
$155.00Jul 17$0.15$1.25$0.70$0.55 07/09$0.22–$1.05$0.55--
$155.00Aug 21$7.90$9.30$8.60$4.55 07/10$2.47–$8.60$7.9044
$155.00Nov 20$15.10$17.90$16.50$16.80 05/29$7.40–$16.50$16.50--
$155.00Dec 18$16.20$19.50$17.85$12.30 07/09$8.05–$17.85$16.20--
$155.00Jan 15$17.60$20.00$18.80$11.10 06/23$9.65–$18.80$17.60--
$155.00Dec 17$33.50$37.50$35.50$38.50 06/01$22.25–$35.50$35.50--
$145.00Jul 17$4.90$6.40$5.65$1.80 07/10$0.57–$5.65$4.90343
$145.00Aug 21$12.70$14.30$13.50$7.60 07/09$3.85–$13.50$12.7054
$145.00Nov 20$19.90$22.40$21.15$14.30 07/09$10.10–$21.15$19.90--
$160.00Jul 17$0.00$0.30$0.15$0.40 07/08$0.10–$1.40$0.15--
$160.00Aug 21$5.90$7.30$6.60$3.80 07/09$1.48–$6.60$5.90243
$160.00Nov 20$13.20$15.90$14.55$12.00 07/07$6.70–$14.55$13.20--
$160.00Dec 18$14.50$17.40$15.95$8.60 06/26$7.10–$15.95$14.50--
$160.00Jan 15$15.60$17.90$16.75$11.00 07/01$8.55–$16.75$15.60--
$160.00Dec 17$31.50$35.40$33.45$30.00 07/07$21.00–$33.45$31.50173
$140.00Jul 17$9.20$11.40$10.30$3.10 07/08$1.13–$10.30$9.20120
$140.00Aug 21$15.90$17.40$16.65$11.00 07/10$5.05–$16.65$15.90350
$140.00Nov 20$23.40$25.90$24.65$18.50 07/10$11.55–$24.65$23.40--
$140.00Dec 18$24.70$26.70$25.70$22.48 07/07$12.40–$25.70$24.7033
$140.00Jan 15$25.10$27.50$26.30$19.35 07/08$14.15–$26.30$25.10--
$140.00Feb 19$27.50$30.90$29.20$16.40 06/22$16.10–$29.20$27.50--
$140.00Dec 17$40.00$44.00$42.00$39.25 07/07$27.25–$42.00$40.00--
$165.00Jul 17$0.00$0.75$0.38$0.50 07/07$0.10–$0.65$0.38--
$165.00Aug 21$4.40$5.50$4.95$2.70 07/08$1.13–$4.95$4.4077
$165.00Nov 20$12.00$14.10$13.05$11.70 07/07$5.40–$13.05$12.00--
$165.00Dec 18$12.60$15.50$14.05$6.60 06/23$6.05–$14.05$12.60--
$165.00Jan 15$13.80$16.00$14.90$7.50 06/23$7.45–$14.90$13.80--
$135.00Jul 17$13.50$16.40$14.95$6.00 07/08$1.75–$14.95$13.50--
$135.00Aug 21$18.20$21.10$19.65$16.26 07/07$6.65–$19.65$18.20--
$135.00Nov 20$25.40$28.90$27.15$19.05 07/08$13.55–$27.15$25.40--
$135.00Dec 18$26.70$29.60$28.15$21.85 06/11$14.25–$28.15$26.70--
$135.00Jan 15$28.00$30.40$29.20$22.90 07/08$16.00–$29.20$28.00--
$135.00Dec 17$42.00$46.50$44.25$36.75 07/08$28.75–$44.25$42.00--
$170.00Jul 17$0.00$0.75$0.38$0.50 06/16$0.15–$0.60$0.38--
$170.00Aug 21$3.30$4.40$3.85$2.32 07/10$0.83–$3.85$3.3085
$170.00Dec 18$11.10$13.80$12.45$5.21 06/30$5.25–$12.45$11.10--
$170.00Jan 15$12.20$15.00$13.60--$13.60–$13.60—$12.2024
$130.00Jul 17$18.50$21.40$19.95$11.11 07/10$3.45–$19.95$18.50--
$130.00Aug 21$22.70$25.10$23.90$14.65 07/08$8.45–$23.90$22.70--
$130.00Nov 20$29.40$32.00$30.70$21.11 07/02$15.25–$30.70$29.40--
$130.00Dec 18$29.50$33.10$31.30$28.88 05/29$16.05–$31.30$29.50--
$130.00Jan 15$31.10$33.50$32.30$19.80 06/24$18.00–$32.30$31.10--
$130.00Feb 19$33.20$36.90$35.05$22.15 06/26$20.00–$35.05$33.20--
$130.00Dec 17$45.00$49.00$47.00$43.50 06/01$30.75–$47.00$45.00--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$1.13$0.15--
$175.00Aug 21$2.55$3.30$2.93$2.46 07/07$0.63–$2.93$2.5551
$175.00Nov 20$8.90$10.80$9.85$4.40 06/22$4.05–$9.85$8.9026
$175.00Dec 18$9.60$12.40$11.00$5.68 06/17$4.55–$11.00$9.6073
$175.00Jan 15$10.60$13.50$12.05$12.01 06/04$6.05–$12.05$12.01--
$175.00Dec 17$26.00$30.10$28.05$17.00 06/26$17.50–$28.05$26.00--
$125.00Jul 17$23.50$26.40$24.95$14.48 07/10$5.55–$24.95$23.50--
$125.00Aug 21$26.70$28.90$27.80$18.98 07/10$10.75–$27.80$26.70--
$125.00Nov 20$32.90$35.10$34.00$25.40 06/11$17.50–$34.00$32.90--
$125.00Dec 18$33.00$36.60$34.80$29.51 07/07$18.35–$34.80$33.00--
$125.00Feb 19$36.50$40.10$38.30$21.58 06/22$22.00–$38.30$36.50--
$125.00Dec 17$47.50$51.50$49.50$42.50 07/10$32.75–$49.50$47.50--
$180.00Jul 17$0.00$1.15$0.57$2.00 06/01$0.25–$1.13$0.57--
$180.00Aug 21$1.90$2.55$2.22$2.13 07/07$0.48–$2.22$2.1360
$180.00Nov 20$7.30$9.50$8.40$4.20 06/24$3.63–$8.40$7.30--
$180.00Dec 18$8.40$10.80$9.60$5.27 06/17$4.08–$9.60$8.40--
$180.00Jan 15$9.30$12.20$10.75$5.06 06/22$5.15–$10.75$9.30--
$180.00Dec 17$24.50$29.00$26.75$29.19 06/01$16.50–$26.75$26.75--
$120.00Jul 17$28.80$31.40$30.10$16.56 07/06$8.40–$30.10$28.80--
$120.00Aug 21$30.60$33.10$31.85$13.70 06/30$13.40–$31.85$30.60--
$120.00Nov 20$36.30$38.40$37.35$30.25 07/10$19.85–$37.35$36.30--
$120.00Dec 18$36.50$40.00$38.25$34.00 05/29$21.15–$38.25$36.50--
$120.00Jan 15$38.00$41.30$39.65$29.90 05/26$22.35–$39.65$38.00--
$120.00Feb 19$39.80$43.50$41.65$23.80 06/22$24.25–$41.65$39.80--
$120.00Dec 17$50.50$54.00$52.25$49.00 07/07$34.75–$52.25$50.50--
$185.00Jul 17$0.00$1.15$0.57$1.60 06/01$0.20–$1.10$0.57--
$185.00Aug 21$1.40$2.05$1.73$1.40 07/07$0.40–$2.20$1.40--
$185.00Nov 20$6.20$8.90$7.55$3.20 06/23$2.98–$7.55$6.20--
$185.00Jan 15$8.10$11.00$9.55$7.42 06/09$4.75–$9.55$8.10--
$115.00Jul 17$33.80$36.40$35.10$12.30 06/17$11.60–$35.10$33.80--
$115.00Jan 15$41.70$45.00$43.35$45.90 06/01$24.90–$43.35$43.35--
$115.00Dec 17$53.50$57.00$55.25$58.00 06/01$37.00–$55.25$55.25--
$190.00Jul 17$0.00$1.15$0.57$1.55 06/01$0.03–$1.08$0.57--
$190.00Dec 18$6.20$8.60$7.40$4.84 07/02$3.50–$7.40$6.20--
$110.00Jul 17$38.90$41.90$40.40$25.50 06/08$16.10–$40.40$38.90--
$110.00Aug 21$39.60$42.60$41.10$36.11 07/07$19.40–$41.10$39.60--
$110.00Dec 18$44.00$47.40$45.70$35.59 06/11$26.50–$45.70$44.00--
$110.00Jan 15$45.60$48.70$47.15$49.45 06/01$27.80–$47.15$47.15--
$195.00Aug 21$0.30$1.10$0.70$0.95 06/09$0.38–$1.53$0.70--
$105.00Aug 21$44.40$47.30$45.85$32.13 06/12$23.65–$45.85$44.40--
$105.00Nov 20$47.60$50.60$49.10$30.00 06/23$28.65–$49.10$47.60--
$105.00Jan 15$49.50$52.70$51.10$41.18 06/05$30.90–$51.10$49.50--
$105.00Dec 17$59.50$63.00$61.25$42.30 06/23$41.75–$61.25$59.50--
$200.00Aug 21$0.00$1.15$0.57$0.65 07/07$0.35–$1.43$0.57--
$100.00Jul 17$48.50$52.10$50.30$36.40 06/09$24.80–$50.30$48.50--
$100.00Dec 18$52.20$55.80$54.00$42.62 06/11$32.85–$54.00$52.20--
$100.00Jan 15$53.60$56.50$55.05$52.00 06/02$34.05–$55.05$53.60--
$100.00Dec 17$62.60$66.00$64.30--$59.85–$64.30$62.6047
$85.00Aug 21$63.80$67.70$65.75$61.63 07/07$40.65–$65.75$63.80--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.90$3.00$1.95$7.40 07/07$1.95–$26.75$1.959
$150.00Aug 21$9.40$11.30$10.35$17.55 07/09$10.35–$28.75$10.35113
$150.00Nov 20$15.80$18.80$17.30$25.40 06/15$17.30–$33.70$17.30--
$150.00Jan 15$17.70$19.60$18.65$30.56 05/14$18.65–$35.40$18.65--
$150.00Dec 17$28.80$33.00$30.90$38.60 07/01$30.90–$44.00$30.90--
$155.00Jul 17$4.00$6.80$5.40$25.50 06/26$5.40–$31.55$5.40--
$155.00Aug 21$12.10$13.60$12.85$27.60 06/26$12.85–$33.15$12.8548
$155.00Jan 15$20.50$22.00$21.25$27.17 06/01$21.25–$39.10$21.25--
$155.00Dec 17$31.50$35.00$33.25$41.25 06/04$33.25–$47.50$33.25--
$145.00Jul 17$0.10$0.70$0.40$7.00 07/10$0.40–$22.25$0.4072
$145.00Aug 21$7.10$9.00$8.05$13.85 07/09$8.05–$24.55$8.0573
$145.00Nov 20$13.40$15.30$14.35$22.49 06/15$14.35–$29.85$14.35--
$160.00Aug 21$15.20$17.00$16.10$25.00 07/09$16.10–$37.55$16.10110
$160.00Nov 20$21.50$24.10$22.80$30.90 07/09$22.80–$41.35$22.80--
$160.00Dec 18$22.50$25.60$24.05$32.15 07/06$24.05–$42.15$24.05--
$160.00Jan 15$23.20$24.90$24.05$30.27 06/01$24.05–$42.95$24.05--
$160.00Dec 17$34.40$39.00$36.70$50.50 06/18$36.70–$51.00$36.70--
$140.00Jul 17$0.00$0.35$0.18$2.90 07/07$0.18–$17.90$0.18--
$140.00Aug 21$5.20$6.40$5.80$9.86 07/10$5.80–$20.90$5.80298
$140.00Nov 20$11.20$13.30$12.25$16.19 07/10$12.25–$26.45$12.25--
$140.00Dec 18$12.70$14.50$13.60$18.50 07/09$13.60–$27.70$13.60--
$140.00Jan 15$12.90$14.70$13.80$19.21 07/10$13.80–$28.40$13.80--
$140.00Dec 17$23.70$28.00$25.85$30.88 07/09$25.85–$37.50$25.85--
$165.00Aug 21$18.70$20.20$19.45$29.60 05/18$19.45–$42.15$19.45--
$165.00Nov 20$24.50$27.30$25.90$37.12 06/08$25.90–$45.40$25.90--
$165.00Dec 18$25.00$28.80$26.90$36.65 05/20$26.90–$46.20$26.90--
$165.00Jan 15$26.50$27.90$27.20$38.90 07/01$27.20–$46.90$27.20--
$135.00Jul 17$0.00$1.15$0.57$1.45 07/10$0.25–$14.10$0.57--
$135.00Aug 21$3.80$4.80$4.30$8.10 07/10$4.30–$17.45$4.30--
$135.00Nov 20$9.30$11.60$10.45$15.88 07/06$10.45–$23.40$10.45--
$170.00Aug 21$22.10$24.30$23.20$41.00 06/26$23.20–$46.95$23.20--
$170.00Jan 15$29.70$32.70$31.20$42.50 07/01$31.20–$51.00$31.20--
$130.00Jul 17$0.00$1.75$0.88$1.50 07/08$0.15–$10.60$0.88--
$130.00Aug 21$2.75$3.20$2.98$7.00 07/09$2.98–$14.30$2.98123
$130.00Nov 20$7.50$10.30$8.90$12.85 07/02$8.90–$20.45$8.90--
$130.00Dec 18$8.60$11.30$9.95$14.19 05/19$9.95–$21.55$9.95--
$130.00Jan 15$9.10$10.80$9.95$18.24 05/21$9.95–$22.40$9.95--
$130.00Dec 17$19.30$23.50$21.40$26.50 05/20$21.40–$31.50$21.40--
$175.00Jul 17$23.10$26.30$24.70$33.27 06/02$24.70–$51.25$24.70--
$175.00Aug 21$25.80$28.20$27.00$50.69 06/18$27.00–$51.75$27.00--
$125.00Jul 17$0.00$1.15$0.57$0.82 07/08$0.08–$7.30$0.57--
$125.00Aug 21$1.85$2.40$2.13$3.95 07/07$2.13–$11.55$2.13--
$125.00Nov 20$6.20$7.70$6.95$10.15 07/10$6.95–$17.15$6.95--
$125.00Dec 18$7.10$9.40$8.25$18.70 06/17$8.25–$18.75$8.25--
$125.00Jan 15$7.70$10.30$9.00$12.00 07/10$9.00–$19.65$9.00--
$180.00Dec 18$36.10$39.10$37.60$46.60 07/08$37.60–$59.05$37.60--
$180.00Jan 15$36.60$40.10$38.35$50.90 07/01$38.35–$59.80$38.35--
$120.00Jul 17$0.00$1.75$0.88$0.45 07/10$0.08–$5.00$0.45--
$120.00Aug 21$1.25$1.80$1.53$3.20 07/10$1.53–$9.15$1.53--
$120.00Nov 20$4.90$6.80$5.85$8.20 07/10$5.85–$14.90$5.85--
$120.00Dec 18$5.80$8.20$7.00$15.90 06/22$7.00–$16.20$7.00--
$120.00Jan 15$6.40$8.80$7.60$9.90 07/10$7.60–$16.70$7.60296
$120.00Dec 17$15.30$17.90$16.60$21.20 05/18$16.60–$25.75$16.60--
$115.00Jul 17$0.00$2.15$1.08$0.36 07/08$0.10–$3.60$0.36--
$115.00Aug 21$0.70$1.30$1.00$3.07 07/09$1.00–$7.05$1.00--
$115.00Nov 20$3.90$5.60$4.75$6.56 07/08$4.75–$12.75$4.75--
$115.00Dec 18$4.30$6.50$5.40$10.15 05/20$5.40–$13.85$5.40--
$115.00Jan 15$4.90$7.30$6.10$8.40 07/10$6.10–$14.65$6.10636
$115.00Dec 17$13.10$15.60$14.35$17.20 07/10$14.35–$23.25$14.35--
$190.00Aug 21$39.30$42.20$40.75$45.00 07/07$40.75–$66.20$40.755
$190.00Dec 18$43.70$47.10$45.40$58.80 07/01$45.40–$68.05$45.40--
$110.00Jul 17$0.00$2.15$1.08$0.30 07/10$0.10–$2.28$0.30--
$110.00Aug 21$0.25$0.95$0.60$1.85 07/09$0.60–$5.75$0.60--
$110.00Nov 20$2.70$4.90$3.80$9.29 06/25$3.80–$10.75$3.80--
$110.00Dec 18$3.70$5.30$4.50$6.80 07/08$4.50–$11.80$4.50--
$110.00Jan 15$3.70$5.90$4.80$10.30 06/25$4.80–$12.50$4.80--
$195.00Jul 17$43.70$46.10$44.90$68.23 06/17$44.90–$71.35$44.90--
$195.00Aug 21$44.00$47.00$45.50$68.48 06/24$45.50–$71.35$45.50--
$195.00Nov 20$46.90$50.40$48.65$67.19 06/29$48.65–$72.15$48.65--
$195.00Dec 18$47.70$51.00$49.35$63.30 07/01$49.35–$72.90$49.35--
$105.00Jul 17$0.00$2.15$1.08$0.50 06/30$0.15–$1.45$0.50--
$105.00Aug 21$0.10$1.15$0.63$1.71 07/09$0.48–$4.00$0.63--
$105.00Nov 20$2.40$3.80$3.10$5.70 06/04$3.10–$8.60$3.10--
$200.00Jan 15$52.50$55.90$54.20$63.36 07/10$54.20–$77.70$54.20--
$100.00Jul 17$0.00$2.15$1.08$0.09 07/09$0.08–$1.08$0.09--
$100.00Aug 21$0.30$0.85$0.57$0.80 07/09$0.45–$3.50$0.57--
$100.00Dec 18$2.30$3.50$2.90$5.50 05/20$2.90–$8.20$2.90--
$100.00Jan 15$2.70$5.10$3.90$7.71 06/23$3.48–$8.95$3.90--
$100.00Dec 17$9.10$12.00$10.55$13.50 05/20$10.55–$16.25$10.55--
$95.00Jul 17$0.00$2.15$1.08$0.27 06/18$0.25–$1.08$0.27--
$95.00Aug 21$0.10$0.80$0.45$0.55 07/10$0.45–$2.50$0.45--
$95.00Nov 20$0.95$2.30$1.63$4.55 06/17$1.63–$5.95$1.63--
$90.00Jul 17$0.00$0.40$0.20$0.09 07/01$0.10–$0.38$0.09--
$90.00Aug 21$0.00$0.75$0.38$0.46 07/08$0.23–$2.25$0.38--
$90.00Dec 18$0.35$3.60$1.98$3.05 07/07$1.85–$5.55$1.98--
$90.00Dec 17$5.70$9.70$7.70$8.76 07/10$7.70–$12.25$7.70--
$85.00Aug 21$0.00$0.95$0.48$0.48 06/01$0.18–$1.80$0.48--
$85.00Nov 20$0.20$1.55$0.88$3.00 06/22$0.88–$3.53$0.88--
$85.00Dec 18$0.40$1.80$1.10$2.85 06/16$1.10–$4.40$1.10--
$85.00Jan 15$0.95$2.30$1.63$3.00 06/15$1.63–$5.00$1.63--
$85.00Feb 19$1.55$2.90$2.23$3.26 07/07$2.23–$5.45$2.23--
$80.00Nov 20$0.60$2.15$1.38$0.82 07/10$0.80–$2.60$0.82--
$80.00Dec 18$0.15$1.50$0.83$1.97 05/29$0.83–$3.48$0.83--
$80.00Jan 15$0.45$2.05$1.25$2.17 06/01$1.25–$3.83$1.25--
$75.00Nov 20$0.00$1.15$0.57$1.40 05/21$0.48–$1.93$0.57--
$75.00Jan 15$0.25$1.65$0.95$2.04 05/29$0.95–$3.15$0.95--
$75.00Feb 19$0.10$2.20$1.15$2.30 07/01$1.15–$3.03$1.15--
$70.00Nov 20$0.00$0.95$0.48$0.95 06/02$0.45–$1.60$0.48--
$70.00Dec 18$0.00$1.05$0.53$0.76 07/06$0.53–$1.75$0.53--

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 327
Total Puts 152
Put/Call Ratio 0.46
Net Difference 175

Prior's Put/Call Breakdown

Total Calls 233
Total Puts 52
Put/Call Ratio 0.22
Net Difference 181

Prior 7-Day Put/Call Summary

Total Calls 2,337
Total Puts 595
Average Put/Call Ratio 0.73
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