Tour v346
PAYC
PAYCOM SOFTWARE INC
$147.94 -1.69%
$146.07 (-1.26%)🌙
as of 07/17 07:08 PM
(7/16 18:51) ◀
|
Friday, July 17, 2026 (7:08pm)
January 2026
|
▶
◀ 7/17 19:08

Option Volume

Detail
ℹ
Current (07/17) 802
Calls: 567 (71%)
Puts: 235 (29%)
Prior (07/16) 479
Calls: 327 (68%)
Puts: 152 (32%)
Current vs Prior +67.43%
Calls: +73.39% (Calls)
Puts: +54.61% (Puts)
Prior 7-Day Total 2,091
Calls: 1,412 (68%)
Puts: 679 (32%)
Prior 7-Day Average 298
Calls: 201 (68%)
Puts: 97 (32%)
Current vs Prior 7-Day Avg +168.48%
Calls: +181.09%
Puts: +142.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $979.6K
Calls: $370.9K (38%)
Puts: $608.7K (62%)
Prior (07/16) $533.9K
Calls: $373.1K (70%)
Puts: $160.8K (30%)
Current vs Prior +83.46%
Calls: -0.60%
Puts: +278.52%
Prior 7-Day Total $2.73M
Calls: $2.07M (76%)
Puts: $669.0K (24%)
Prior 7-Day Average $390.6K
Calls: $295.1K (76%)
Puts: $95.6K (24%)
Current vs Prior 7-Day Avg +150.77%
Calls: +25.70%
Puts: +536.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.41
Prior (07/16) 0.46
Current vs Prior -10.84%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -47.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 4,264
Calls: 2,921 (69%)
Puts: 1,343 (31%)
Prior (07/16) 4,662
Calls: 2,879 (62%)
Puts: 1,783 (38%)
Current vs Prior -8.54%
Prior 7-Day Total 23,628
Calls: 12,228 (52%)
Puts: 11,400 (48%)
Prior 7-Day Average 3,375
Calls: 1,746 (52%)
Puts: 1,628 (48%)
Current vs Prior 7-Day Avg +26.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.56% | 15.58%3.56% | 15.58%
Prior 4.92% | 15.92%4.92% | 15.92%
Current vs Prior +216.83% | +19.13%-27.56% | -2.11%
Prior 7-Day Avg 6.54% | 16.32%6.54% | 16.32%
Current vs 7-Day Avg +138.09% | +16.15%-45.56% | -4.55%
Prior 7-Day Eod 4.92% | 15.92%4.92% | 15.92%
Current vs 7-Day Eod +216.83% | +19.13%-27.56% | -2.11%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Prior 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($608.7K). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (151% higher). Above-average activity with volume up 67% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 8 of results (avg 7.6%, best 3.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2118.1018.70$18.403.3%90.74117
$140.00Aug 2114.6015.30$14.954.7%140.67355
$130.00Aug 2120.6022.20$21.407.5%10.80106
$120.00Aug 2128.9031.50$30.208.6%80.90102
$125.00Aug 2124.8027.20$26.009.2%50.8540
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 214.605.00$4.808.3%20.27--
$145.00Aug 218.108.90$8.509.4%20.41--

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. 16 found (avg delta 0.77, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 177.009.20$8.1027.2%80.91104
$120.00Jul 1726.7029.60$28.1510.3%10.90--
$120.00Aug 2128.9031.50$30.208.6%80.90102
$125.00Jul 1721.7024.50$23.1012.1%70.89126
$130.00Jul 1716.7019.50$18.1015.5%20.87--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.953.40$2.17112.9%40.7818
$155.00Jul 174.908.30$6.6051.5%20.76--
$155.00Aug 2113.3014.90$14.1011.3%100.5767

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 557, top 408)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 214.004.90$4.4520.2%4080.3091
$155.00Aug 216.908.40$7.6519.6%190.4457
$140.00Aug 2114.6015.30$14.954.7%140.67355
$135.00Jul 1712.0014.20$13.1016.8%90.85175
$135.00Aug 2118.1018.70$18.403.3%90.74117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.3014.90$14.1011.3%100.5767
$150.00Jul 170.953.40$2.17112.9%40.7818
$130.00Aug 213.103.60$3.3514.9%40.20--
$140.00Aug 216.006.70$6.3511.0%40.34297
$125.00Aug 212.002.70$2.3529.8%30.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 1992.3%, max 3485.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 212187.4%61.0%3485.6%9102
$125.00Jul 17Aug 211859.9%59.8%3008.9%12166
$130.00Jul 17Aug 211535.3%58.7%2516.8%3106
$135.00Jul 17Aug 211209.1%58.6%1964.5%18292
$140.00Jul 17Aug 21558.3%56.9%881.6%22459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 212187.4%61.0%3485.6%3--
$125.00Jul 17Aug 211859.9%59.8%3008.9%441
$130.00Jul 17Aug 211535.3%58.7%2516.8%5--
$155.00Jul 17Aug 21830.3%56.1%1380.4%1267
$140.00Jul 17Aug 21558.3%56.9%881.6%5297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 5.67, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.95$4.05$0.954.26$165.95
$170.00$175.00Aug 21$0.95$4.05$0.954.26$170.95
$160.00$165.00Aug 21$1.45$3.55$1.452.45$161.45
$155.00$160.00Aug 21$1.75$3.25$1.751.86$156.75
$145.00$150.00Aug 21$2.10$2.90$2.101.38$147.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.75$4.25$0.755.67$124.25
$150.00$140.00Jul 17$1.89$8.11$1.894.29$148.11
$130.00$125.00Aug 21$1.00$4.00$1.004.00$129.00
$135.00$130.00Aug 21$1.45$3.55$1.452.45$133.55
$140.00$135.00Aug 21$1.55$3.45$1.552.23$138.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 11.50, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.60$4.60$0.4011.50$129.60
$120.00$125.00Aug 21$4.20$4.20$0.805.25$124.20
$135.00$140.00Aug 21$3.45$3.45$1.552.23$138.45
$130.00$135.00Aug 21$3.00$3.00$2.001.50$133.00
$145.00$150.00Jul 17$2.75$2.75$2.251.22$147.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$4.43$4.43$0.577.77$150.57
$155.00$145.00Aug 21$5.60$5.60$4.401.27$149.40
$145.00$140.00Aug 21$2.15$2.15$2.850.75$142.85
$140.00$135.00Aug 21$1.55$1.55$3.450.45$138.45
$135.00$130.00Aug 21$1.45$1.45$3.550.41$133.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.74, cheapest $0.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$2.052187.4%61.0%
$125.00Jul 17Aug 21$2.901859.9%59.8%
$130.00Jul 17Aug 21$3.301535.3%58.7%
$135.00Jul 17Aug 21$5.301209.1%58.6%
$140.00Jul 17Aug 21$6.85558.3%56.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$0.522187.4%61.0%
$125.00Jul 17Aug 21$1.271859.9%59.8%
$130.00Jul 17Aug 21$2.271535.3%58.7%
$140.00Jul 17Aug 21$6.07558.3%56.9%
$155.00Jul 17Aug 21$7.50830.3%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.70% of stock, avg 14.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$0.35$2.17$2.52$147.48$152.521.70%
$140.00Jul 17$8.10$0.28$8.38$131.62$148.385.66%
$130.00Jul 17$18.10$1.08$19.18$110.82$149.1812.96%
$145.00Aug 21$12.20$8.50$20.70$124.30$165.7013.99%
$140.00Aug 21$14.95$6.35$21.30$118.70$161.3014.40%
$155.00Aug 21$7.65$14.10$21.75$133.25$176.7514.70%
$135.00Aug 21$18.40$4.80$23.20$111.80$158.2015.68%
$125.00Jul 17$23.10$1.08$24.18$100.82$149.1816.34%
$130.00Aug 21$21.40$3.35$24.75$105.25$154.7516.73%
$125.00Aug 21$26.00$2.35$28.35$96.65$153.3519.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.43% of stock, avg 5.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$140.00Jul 17$0.35$0.28$0.63$139.37$150.63
$150.00$130.00Jul 17$0.35$1.08$1.43$128.57$151.43
$150.00$125.00Jul 17$0.35$1.08$1.43$123.57$151.43
$150.00$120.00Jul 17$0.35$1.08$1.43$118.57$151.43
$175.00$125.00Aug 21$2.55$2.35$4.90$120.10$179.90
$170.00$125.00Aug 21$3.50$2.35$5.85$119.15$175.85
$175.00$130.00Aug 21$2.55$3.35$5.90$124.10$180.90
$165.00$125.00Aug 21$4.45$2.35$6.80$118.20$171.80
$170.00$130.00Aug 21$3.50$3.35$6.85$123.15$176.85
$175.00$135.00Aug 21$2.55$4.80$7.35$127.65$182.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 11.50, avg credit $3.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.60$0.4011.50$140.40$154.60
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
120/125135/140Aug 21$4.20$0.805.25$120.80$139.20
130/135140/145Aug 21$4.20$0.805.25$130.80$144.20
135/140150/155Aug 21$4.00$1.004.00$136.00$154.00
130/135150/155Aug 21$3.90$1.103.55$131.10$153.90
140/145155/160Aug 21$3.90$1.103.55$141.10$158.90
120/125130/135Aug 21$3.75$1.253.00$121.25$133.75
125/130140/145Aug 21$3.75$1.253.00$126.25$143.75
135/140145/150Aug 21$3.65$1.352.70$136.35$148.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$140.00$145.00$150.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Aug 21$0.70$4.306.14
$150.00$155.00$160.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.25$4.7519.00
$125.00$130.00$135.00Aug 21$0.45$4.5510.11
$135.00$140.00$145.00Aug 21$0.60$4.407.33
$130.00$140.00$150.00Jul 17$2.69$7.312.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.88, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$1.60$3.40
$165.00$170.001:2Aug 21-$2.55$2.45
$160.00$165.001:2Aug 21-$3.00$2.00
$135.00$140.001:2Jul 17-$3.10$1.90
$155.00$160.001:2Aug 21-$4.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$1.88$8.12
$155.00$145.001:2Aug 21-$2.90$7.10
$125.00$120.001:2Aug 21-$0.85$4.15
$125.00$120.001:2Jul 17-$1.08$3.92
$130.00$125.001:2Jul 17-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.35%, avg 3.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$9.400.521.4%6.35%7.75%7154
$155.00Aug 21$6.900.444.8%4.66%9.44%1957
$160.00Aug 21$5.500.378.2%3.72%11.87%4250
$165.00Aug 21$4.000.3011.5%2.70%14.24%40891
$170.00Aug 21$3.100.2514.9%2.10%17.01%287
$175.00Aug 21$2.200.2018.3%1.49%19.78%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 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 $135.00 08-21 call last traded $16.26 on 07/07 (now $18.10/$18.70) — try a limit near $18.10. Also watch the $140.00 08-21 call last traded $11.00 on 07/10 (now $14.60/$15.30) — try a limit near $14.60; the $130.00 08-21 call last traded $14.65 on 07/08 (now $20.60/$22.20) — try a limit near $20.60. Most tradeable put: the $140.00 08-21 put last traded $9.86 on 07/10 (now $6.00/$6.70) — try a limit near $6.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.00$0.70$0.35$0.75 07/10$0.35–$2.13$0.35620
$150.00Aug 21$9.40$10.80$10.10$6.20 07/10$2.98–$11.10$9.40154
$150.00Nov 20$16.40$19.00$17.70$16.50 07/07$8.50–$18.75$16.50--
$150.00Dec 18$17.70$20.30$19.00$15.20 07/08$9.40–$20.15$17.70--
$150.00Jan 15$19.40$21.00$20.20$11.77 06/25$11.10–$21.15$19.40--
$150.00Feb 19$21.70$24.60$23.15$18.76 07/08$13.05–$24.25$21.70--
$150.00Dec 17$34.50$37.80$36.15$31.60 07/10$23.75–$37.50$34.50--
$150.00Sep 18$11.00$13.00$12.00--$12.00–$12.00—$11.003
$145.00Jul 17$2.00$4.20$3.10$1.80 07/10$0.57–$5.65$2.00334
$145.00Aug 21$11.60$12.80$12.20$7.60 07/09$3.85–$13.50$11.60--
$145.00Nov 20$19.10$21.40$20.25$14.30 07/09$10.10–$21.15$19.10--
$155.00Jul 17$0.00$2.50$1.25$0.55 07/09$0.22–$1.25$0.55--
$155.00Aug 21$6.90$8.40$7.65$4.55 07/10$2.47–$8.60$6.9057
$155.00Nov 20$14.40$16.90$15.65$16.80 05/29$7.40–$16.50$15.65--
$155.00Dec 18$15.70$17.90$16.80$12.30 07/09$8.05–$17.85$15.70--
$155.00Jan 15$17.70$18.80$18.25$11.10 06/23$9.65–$18.80$17.70--
$155.00Dec 17$32.50$36.90$34.70$38.50 06/01$22.25–$35.50$34.70--
$140.00Jul 17$7.00$9.20$8.10$3.10 07/08$1.13–$10.30$7.00104
$140.00Aug 21$14.60$15.30$14.95$11.00 07/10$5.05–$16.65$14.60355
$140.00Nov 20$21.80$23.90$22.85$18.50 07/10$11.55–$24.65$21.80--
$140.00Dec 18$23.00$25.30$24.15$22.48 07/07$12.40–$25.70$23.00--
$140.00Jan 15$24.40$26.50$25.45$19.35 07/08$14.15–$26.30$24.40--
$140.00Feb 19$26.70$29.80$28.25$16.40 06/22$16.10–$29.20$26.70--
$140.00Dec 17$39.00$43.40$41.20$39.25 07/07$27.25–$42.00$39.25--
$160.00Jul 17$0.00$2.20$1.10$0.40 07/08$0.10–$1.25$0.40--
$160.00Aug 21$5.50$6.30$5.90$3.80 07/09$1.48–$6.60$5.50250
$160.00Nov 20$12.50$15.20$13.85$12.00 07/07$6.70–$14.55$12.50--
$160.00Dec 18$13.80$15.90$14.85$8.60 06/26$7.10–$15.95$13.80--
$160.00Jan 15$15.40$16.90$16.15$11.00 07/01$8.55–$16.75$15.40--
$160.00Dec 17$30.50$35.00$32.75$30.00 07/07$21.00–$33.45$30.50--
$135.00Jul 17$12.00$14.20$13.10$6.00 07/08$1.75–$14.95$12.00175
$135.00Aug 21$18.10$18.70$18.40$16.26 07/07$6.65–$19.65$18.10117
$135.00Nov 20$24.40$27.10$25.75$19.05 07/08$13.55–$27.15$24.40--
$135.00Dec 18$25.80$28.30$27.05$21.85 06/11$14.25–$28.15$25.80--
$135.00Jan 15$27.30$29.40$28.35$22.90 07/08$16.00–$29.20$27.30--
$135.00Dec 17$41.00$45.50$43.25$36.75 07/08$28.75–$44.25$41.00--
$165.00Jul 17$0.00$1.15$0.57$0.50 07/07$0.10–$0.65$0.50--
$165.00Aug 21$4.00$4.90$4.45$2.70 07/08$1.13–$4.95$4.0091
$165.00Nov 20$10.50$13.30$11.90$11.70 07/07$5.40–$13.05$11.70--
$165.00Dec 18$11.90$14.20$13.05$6.60 06/23$6.05–$14.05$11.90--
$165.00Jan 15$13.70$15.10$14.40$7.50 06/23$7.45–$14.90$13.7024
$130.00Jul 17$16.70$19.50$18.10$11.11 07/10$3.45–$19.95$16.70--
$130.00Aug 21$20.60$22.20$21.40$14.65 07/08$8.45–$23.90$20.60106
$130.00Nov 20$28.00$30.40$29.20$21.11 07/02$15.25–$30.70$28.00--
$130.00Dec 18$29.00$31.70$30.35$28.88 05/29$16.05–$31.30$29.00--
$130.00Jan 15$30.10$33.10$31.60$19.80 06/24$18.00–$32.30$30.10--
$130.00Feb 19$32.40$35.60$34.00$22.15 06/26$20.00–$35.05$32.40--
$130.00Dec 17$43.80$48.00$45.90$43.50 06/01$30.75–$47.00$43.80--
$170.00Jul 17$0.00$2.15$1.08$0.50 06/16$0.15–$1.08$0.50--
$170.00Aug 21$3.10$3.90$3.50$2.32 07/10$0.83–$3.85$3.1087
$170.00Dec 18$10.40$12.80$11.60$5.21 06/30$5.25–$12.45$10.40--
$125.00Jul 17$21.70$24.50$23.10$14.48 07/10$5.55–$24.95$21.70126
$125.00Aug 21$24.80$27.20$26.00$18.98 07/10$10.75–$27.80$24.8040
$125.00Nov 20$30.70$33.80$32.25$25.40 06/11$17.50–$34.00$30.70--
$125.00Dec 18$32.00$35.10$33.55$29.51 07/07$18.35–$34.80$32.00--
$125.00Feb 19$35.30$38.40$36.85$21.58 06/22$22.00–$38.30$35.30--
$125.00Dec 17$46.50$50.50$48.50$42.50 07/10$32.75–$49.50$46.50--
$175.00Jul 17$0.00$0.30$0.15$0.60 06/15$0.15–$0.38$0.15--
$175.00Aug 21$2.20$2.90$2.55$2.46 07/07$0.63–$2.93$2.46--
$175.00Nov 20$7.90$10.40$9.15$4.40 06/22$4.05–$9.85$7.9027
$175.00Dec 18$9.00$11.10$10.05$5.68 06/17$4.55–$11.00$9.00--
$175.00Jan 15$10.50$12.20$11.35$12.01 06/04$6.05–$12.05$11.35--
$175.00Dec 17$25.50$29.80$27.65$17.00 06/26$17.50–$28.05$25.50--
$120.00Jul 17$26.70$29.60$28.15$16.56 07/06$8.40–$30.10$26.70--
$120.00Aug 21$28.90$31.50$30.20$13.70 06/30$13.40–$31.85$28.90102
$120.00Nov 20$34.30$37.20$35.75$30.25 07/10$19.85–$37.35$34.30--
$120.00Dec 18$35.50$38.30$36.90$34.00 05/29$21.15–$38.25$35.50--
$120.00Jan 15$36.90$40.00$38.45$29.90 05/26$22.35–$39.65$36.90--
$120.00Feb 19$38.60$41.70$40.15$23.80 06/22$24.25–$41.65$38.60--
$120.00Dec 17$49.00$53.00$51.00$49.00 07/07$34.75–$52.25$49.00--
$180.00Jul 17$0.00$2.15$1.08$2.00 06/01$0.25–$1.08$1.08--
$180.00Aug 21$1.50$2.70$2.10$2.13 07/07$0.48–$2.22$2.1074
$180.00Nov 20$6.60$9.60$8.10$4.20 06/24$3.63–$8.40$6.60--
$180.00Dec 18$7.80$10.00$8.90$5.27 06/17$4.08–$9.60$7.80--
$180.00Jan 15$9.20$10.90$10.05$5.06 06/22$5.15–$10.75$9.20--
$180.00Dec 17$24.00$28.50$26.25$29.19 06/01$16.50–$26.75$26.25--
$115.00Jul 17$31.70$34.60$33.15$12.30 06/17$11.60–$35.10$31.70--
$115.00Jan 15$40.60$43.50$42.05$45.90 06/01$24.90–$43.35$42.05--
$115.00Dec 17$52.00$55.20$53.60$58.00 06/01$37.00–$55.25$53.60--
$185.00Jul 17$0.00$2.15$1.08$1.60 06/01$0.20–$1.08$1.08--
$185.00Aug 21$1.20$2.70$1.95$1.40 07/07$0.40–$2.20$1.40--
$185.00Nov 20$5.80$8.40$7.10$3.20 06/23$2.98–$7.55$5.80--
$185.00Jan 15$8.00$10.70$9.35$7.42 06/09$4.75–$9.55$8.0026
$110.00Jul 17$36.70$39.60$38.15$25.50 06/08$16.10–$40.40$36.70--
$110.00Aug 21$38.00$41.20$39.60$36.11 07/07$19.40–$41.10$38.00--
$110.00Dec 18$42.60$45.70$44.15$35.59 06/11$26.50–$45.70$42.60--
$110.00Jan 15$44.40$47.30$45.85$49.45 06/01$27.80–$47.15$45.85--
$190.00Jul 17$0.00$2.15$1.08$1.55 06/01$0.03–$1.08$1.08--
$190.00Dec 18$6.00$7.90$6.95$4.84 07/02$3.50–$7.40$6.00--
$190.00Aug 21$0.50$2.00$1.25--$1.25–$1.25—$0.5024
$105.00Aug 21$42.80$45.60$44.20$32.13 06/12$23.65–$45.85$42.80--
$105.00Nov 20$46.10$49.50$47.80$30.00 06/23$28.65–$49.10$46.10--
$105.00Jan 15$48.40$51.00$49.70$41.18 06/05$31.00–$51.10$48.40--
$105.00Dec 17$58.00$62.00$60.00$42.30 06/23$41.75–$61.25$58.00--
$195.00Aug 21$0.25$1.35$0.80$0.95 06/09$0.38–$1.53$0.80--
$100.00Jul 17$46.70$49.50$48.10$36.40 06/09$24.95–$50.30$46.70--
$100.00Dec 18$51.00$53.90$52.45$42.62 06/11$32.85–$54.00$51.00--
$100.00Jan 15$52.40$54.90$53.65$52.00 06/02$34.10–$55.05$52.40--
$200.00Aug 21$0.00$2.60$1.30$0.65 07/07$0.35–$1.43$0.65--
$85.00Aug 21$62.30$65.40$63.85$61.63 07/07$40.65–$65.75$62.30--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$0.95$3.40$2.17$7.40 07/07$1.95–$26.10$2.1718
$150.00Aug 21$10.30$11.40$10.85$17.55 07/09$10.35–$28.10$10.85--
$150.00Nov 20$16.70$19.70$18.20$25.40 06/15$17.30–$32.45$18.20--
$150.00Jan 15$19.20$20.90$20.05$30.56 05/14$18.65–$34.40$20.05--
$150.00Dec 17$30.20$34.00$32.10$38.60 07/01$30.90–$43.75$32.10--
$145.00Jul 17$0.00$0.80$0.40$7.00 07/10$0.40–$21.50$0.40--
$145.00Aug 21$8.10$8.90$8.50$13.85 07/09$8.05–$24.20$8.50--
$145.00Nov 20$14.10$16.70$15.40$22.49 06/15$14.35–$28.95$15.40--
$155.00Jul 17$4.90$8.30$6.60$25.50 06/26$5.40–$31.05$6.60--
$155.00Aug 21$13.30$14.90$14.10$27.60 06/26$12.85–$32.40$14.1067
$155.00Jan 15$22.10$23.40$22.75$27.17 06/01$21.25–$38.00$22.75--
$155.00Dec 17$32.10$37.00$34.55$41.25 06/04$33.25–$47.25$34.55--
$140.00Jul 17$0.00$0.55$0.28$2.90 07/07$0.18–$16.95$0.28--
$140.00Aug 21$6.00$6.70$6.35$9.86 07/10$5.80–$20.30$6.35297
$140.00Nov 20$11.60$14.50$13.05$16.19 07/10$12.25–$25.55$13.05--
$140.00Dec 18$13.70$15.00$14.35$18.50 07/09$13.60–$26.50$14.35--
$140.00Jan 15$14.20$16.40$15.30$19.21 07/10$13.80–$27.55$15.30--
$140.00Dec 17$24.20$29.00$26.60$30.88 07/09$25.85–$37.00$26.60--
$160.00Aug 21$16.70$17.70$17.20$25.00 07/09$16.10–$36.80$17.20--
$160.00Nov 20$22.70$25.30$24.00$30.90 07/09$22.80–$40.40$24.00--
$160.00Dec 18$23.70$25.70$24.70$32.15 07/06$24.05–$41.35$24.70--
$160.00Jan 15$25.10$26.40$25.75$30.27 06/01$24.05–$42.00$25.75--
$160.00Dec 17$35.00$39.50$37.25$50.50 06/18$36.70–$50.25$37.25--
$135.00Jul 17$0.00$2.15$1.08$1.45 07/10$0.25–$13.15$1.08--
$135.00Aug 21$4.60$5.00$4.80$8.10 07/10$4.30–$16.75$4.80--
$135.00Nov 20$9.90$12.60$11.25$15.88 07/06$10.45–$22.60$11.25--
$165.00Aug 21$20.20$21.70$20.95$29.60 05/18$19.45–$41.55$20.95--
$165.00Nov 20$26.00$28.70$27.35$37.12 06/08$25.90–$44.50$27.35--
$165.00Dec 18$26.90$28.90$27.90$36.65 05/20$26.90–$45.35$27.90--
$165.00Jan 15$28.10$29.60$28.85$38.90 07/01$27.20–$46.00$28.85--
$130.00Jul 17$0.00$2.15$1.08$1.50 07/08$0.15–$9.75$1.08--
$130.00Aug 21$3.10$3.60$3.35$7.00 07/09$2.98–$13.60$3.35--
$130.00Nov 20$8.10$10.90$9.50$12.85 07/02$8.90–$19.70$9.50--
$130.00Dec 18$9.30$11.00$10.15$14.19 05/19$9.95–$20.45$10.15--
$130.00Jan 15$10.10$11.60$10.85$18.24 05/21$9.95–$21.75$10.85--
$130.00Dec 17$19.50$24.00$21.75$26.50 05/20$21.40–$31.00$21.75--
$170.00Aug 21$24.00$25.50$24.75$41.00 06/26$23.20–$46.25$24.75--
$170.00Jan 15$31.50$33.00$32.25$42.50 07/01$31.20–$50.00$32.25--
$125.00Jul 17$0.00$2.15$1.08$0.82 07/08$0.08–$6.75$0.8241
$125.00Aug 21$2.00$2.70$2.35$3.95 07/07$2.13–$11.20$2.35--
$125.00Nov 20$6.10$8.80$7.45$10.15 07/10$6.95–$16.75$7.45--
$125.00Dec 18$7.60$9.80$8.70$18.70 06/17$8.25–$18.05$8.70--
$125.00Jan 15$8.60$10.60$9.60$12.00 07/10$9.00–$18.90$9.60--
$175.00Jul 17$25.40$28.30$26.85$33.27 06/02$24.70–$50.80$26.85--
$175.00Aug 21$27.90$30.40$29.15$50.69 06/18$27.00–$50.90$29.15--
$120.00Jul 17$0.00$2.15$1.08$0.45 07/10$0.08–$4.45$0.45--
$120.00Aug 21$1.40$1.80$1.60$3.20 07/10$1.53–$8.65$1.60--
$120.00Nov 20$5.30$7.00$6.15$8.20 07/10$5.85–$14.20$6.15--
$120.00Dec 18$6.20$7.80$7.00$15.90 06/22$7.00–$15.40$7.00--
$120.00Jan 15$7.50$8.40$7.95$9.90 07/10$7.60–$16.10$7.95--
$120.00Dec 17$15.90$19.20$17.55$21.20 05/18$16.60–$25.75$17.55--
$180.00Dec 18$37.60$40.70$39.15$46.60 07/08$37.60–$58.15$39.15--
$180.00Jan 15$38.90$41.30$40.10$50.90 07/01$38.35–$58.75$40.10--
$115.00Jul 17$0.00$0.10$0.05$0.36 07/08$0.05–$2.88$0.05--
$115.00Aug 21$0.65$1.30$0.98$3.07 07/09$0.98–$6.65$0.98--
$115.00Nov 20$3.50$6.20$4.85$6.56 07/08$4.75–$12.20$4.85--
$115.00Dec 18$5.00$7.20$6.10$10.15 05/20$5.40–$13.20$6.10--
$115.00Jan 15$5.80$7.70$6.75$8.40 07/10$6.10–$14.05$6.75636
$115.00Dec 17$13.50$17.20$15.35$17.20 07/10$14.35–$23.05$15.3516
$110.00Jul 17$0.00$2.15$1.08$0.30 07/10$0.10–$1.88$0.30--
$110.00Aug 21$0.15$2.85$1.50$1.85 07/09$0.60–$5.15$1.50--
$110.00Nov 20$3.30$5.50$4.40$9.29 06/25$3.80–$10.15$4.40--
$110.00Dec 18$3.30$6.20$4.75$6.80 07/08$4.50–$11.00$4.75--
$110.00Jan 15$4.10$7.70$5.90$10.30 06/25$4.80–$11.95$5.90--
$190.00Aug 21$41.50$44.00$42.75$45.00 07/07$40.75–$66.00$42.75--
$190.00Dec 18$45.00$48.50$46.75$58.80 07/01$45.40–$67.30$46.75--
$105.00Jul 17$0.00$2.15$1.08$0.50 06/30$0.15–$1.45$0.50--
$105.00Aug 21$0.25$1.00$0.63$1.71 07/09$0.48–$3.70$0.63--
$105.00Nov 20$2.40$4.70$3.55$5.70 06/04$3.10–$8.60$3.55--
$195.00Jul 17$45.40$48.30$46.85$68.23 06/17$44.90–$71.10$46.85--
$195.00Aug 21$46.00$48.70$47.35$68.48 06/24$45.50–$71.00$47.35--
$195.00Nov 20$48.80$51.80$50.30$67.19 06/29$48.65–$71.75$50.30--
$195.00Dec 18$49.30$52.40$50.85$63.30 07/01$49.35–$72.15$50.85--
$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–$3.15$0.57268
$100.00Dec 18$2.10$3.60$2.85$5.50 05/20$2.85–$7.70$2.85--
$100.00Jan 15$2.75$4.80$3.78$7.71 06/23$3.48–$8.10$3.78--
$100.00Dec 17$8.00$12.30$10.15$13.50 05/20$10.15–$16.00$10.15--
$200.00Jan 15$54.20$57.30$55.75$63.36 07/10$54.20–$76.85$55.75--
$95.00Jul 17$0.00$2.15$1.08$0.27 06/18$0.25–$1.08$0.27--
$95.00Aug 21$0.25$0.80$0.53$0.55 07/10$0.45–$2.20$0.53--
$95.00Nov 20$1.20$3.70$2.45$4.55 06/17$1.63–$5.60$2.45--
$90.00Jul 17$0.00$1.40$0.70$0.09 07/01$0.10–$0.70$0.09--
$90.00Aug 21$0.00$2.15$1.08$0.46 07/08$0.23–$2.08$0.46--
$90.00Dec 18$1.45$3.60$2.53$3.05 07/07$1.85–$5.25$2.53--
$90.00Dec 17$6.70$10.00$8.35$8.76 07/10$7.70–$12.25$8.35--
$85.00Aug 21$0.00$2.25$1.13$0.48 06/01$0.18–$1.20$0.48--
$85.00Nov 20$0.50$2.35$1.43$3.00 06/22$0.88–$3.53$1.43--
$85.00Dec 18$0.55$1.90$1.23$2.85 06/16$1.10–$4.05$1.23--
$85.00Jan 15$0.95$3.70$2.33$3.00 06/15$1.63–$4.65$2.33--
$85.00Feb 19$1.25$4.00$2.63$3.26 07/07$2.23–$5.45$2.63--
$80.00Nov 20$0.50$1.70$1.10$0.82 07/10$0.80–$2.60$0.82--
$80.00Dec 18$0.30$1.45$0.88$1.97 05/29$0.83–$3.48$0.88--
$80.00Jan 15$0.35$1.95$1.15$2.17 06/01$1.15–$3.83$1.15--
$75.00Nov 20$0.00$2.70$1.35$1.40 05/21$0.48–$1.93$1.35--
$75.00Jan 15$0.00$3.20$1.60$2.04 05/29$0.95–$3.00$1.60--
$75.00Feb 19$0.15$3.30$1.73$2.30 07/01$1.15–$3.03$1.73--
$70.00Nov 20$0.00$2.60$1.30$0.95 06/02$0.45–$1.60$0.95--
$70.00Dec 18$0.00$1.05$0.53$0.76 07/06$0.53–$1.73$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 567
Total Puts 235
Put/Call Ratio 0.41
Net Difference 332

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,412
Total Puts 679
Average Put/Call Ratio 0.79
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