Tour v490
CPAY
CORPAY INC
$396.52 +2.78%
$395.72 (-0.20%)🌙
as of 08/04 06:02 PM
(8/4 14:18) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶
◀ 8/4 18:02

Option Volume

Detail
ℹ
Current (08/04) 83
Calls: 19 (23%)
Puts: 64 (77%)
Prior (08/03) 98
Calls: 75 (77%)
Puts: 23 (23%)
Current vs Prior -15.31%
Calls: -74.67% (Calls)
Puts: +178.26% (Puts)
Prior 7-Day Total 669
Calls: 463 (69%)
Puts: 206 (31%)
Prior 7-Day Average 95
Calls: 66 (69%)
Puts: 29 (31%)
Current vs Prior 7-Day Avg -13.15%
Calls: -71.27%
Puts: +117.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $123.6K
Calls: $32.0K (26%)
Puts: $91.6K (74%)
Prior (08/03) $104.8K
Calls: $96.8K (92%)
Puts: $8.1K (8%)
Current vs Prior +17.91%
Calls: -66.93%
Puts: +1037.06%
Prior 7-Day Total $1.52M
Calls: $1.05M (69%)
Puts: $466.3K (31%)
Prior 7-Day Average $216.5K
Calls: $149.9K (69%)
Puts: $66.6K (31%)
Current vs Prior 7-Day Avg -42.92%
Calls: -78.66%
Puts: +37.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 3.37
Prior (08/03) 0.31
Current vs Prior +998.40%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +200.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 2,490
Calls: 1,713 (69%)
Puts: 777 (31%)
Prior (08/03) 35
Calls: 21 (60%)
Puts: 14 (40%)
Current vs Prior +7014.29%
Prior 7-Day Total 397
Calls: 225 (57%)
Puts: 172 (43%)
Prior 7-Day Average 56
Calls: 45 (44%)
Puts: 57 (56%)
Current vs Prior 7-Day Avg +4290.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.78% | 11.18%
Prior 8.58% | 12.03%
Current vs Prior +2.29% | -7.01%
Prior 7-Day Avg 9.39% | 12.13%
Current vs 7-Day Avg -6.56% | -7.79%
Prior 7-Day Eod 8.58% | 12.03%
Current vs 7-Day Eod +2.29% | -7.01%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.53% | 21.82%
Calls: 25.29% | 20.25%
Puts: 19.77% | 23.39%
Prior 23.55% | 46.15%
Calls: 22.75% | 46.15%
Puts: 24.35% | 46.15%
Current vs Prior -4.33% | -52.72%
Prior 7-Day Avg 23.55% | 46.15%
Calls: 22.75% | 46.15%
Puts: 24.35% | 46.15%
Current vs 7-Day Avg -4.33% | -52.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($91.6K). Extreme bearish P/C ratio of 3.37 - heavy put buying. P/C ratio rising 998% - increased hedging/bearish positioning. Call-heavy open interest (1,713 calls vs 777 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 8.6%, best 7.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2194.20101.80$98.007.8%--0.9390
$350.00Aug 2147.5052.20$49.859.4%--0.89454
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. 7 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2194.20101.80$98.007.8%--0.9390
$350.00Aug 2147.5052.20$49.859.4%--0.89454
$360.00Aug 2138.5043.30$40.9011.7%--0.8740
$370.00Aug 2130.2035.20$32.7015.3%10.7983
$380.00Aug 2123.0027.70$25.3518.5%--0.6967
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2113.6018.80$16.2032.1%200.511

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 52, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 216.1010.50$8.3053.0%30.3711
$370.00Aug 2130.2035.20$32.7015.3%10.7983
$420.00Sep 187.0012.80$9.9058.6%10.34--
$430.00Sep 184.5010.00$7.2575.9%10.271
$440.00Sep 181.457.20$4.33132.8%10.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 216.509.70$8.1039.5%200.3137
$400.00Aug 2113.6018.80$16.2032.1%200.511
$380.00Sep 189.2013.70$11.4539.3%20.3479
$350.00Aug 211.703.30$2.5064.0%10.1199
$350.00Sep 181.007.70$4.35154.0%10.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.9%, max 36.1%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1850.8%37.4%36.1%299
$380.00Aug 21Sep 1845.5%34.6%31.6%22116
$360.00Aug 21Sep 1843.0%36.1%19.0%112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 5.06, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Sep 18$2.65$7.35$2.652.77$422.65
$430.00$440.00Sep 18$2.92$7.08$2.922.42$432.92
$390.00$420.00Sep 18$14.50$15.50$14.501.07$404.50
$380.00$400.00Aug 21$11.25$8.75$11.250.78$391.25
$400.00$410.00Aug 21$5.80$4.20$5.800.72$405.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Sep 18$1.65$8.35$1.655.06$358.35
$370.00$360.00Aug 21$2.05$7.95$2.053.88$367.95
$380.00$360.00Sep 18$5.45$14.55$5.452.67$374.55
$380.00$370.00Aug 21$3.47$6.53$3.471.88$376.53
$400.00$380.00Aug 21$8.10$11.90$8.101.47$391.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 26.03, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$350.00Aug 21$48.15$48.15$1.8526.03$348.15
$350.00$360.00Aug 21$8.95$8.95$1.058.52$358.95
$360.00$370.00Aug 21$8.20$8.20$1.804.56$368.20
$370.00$380.00Aug 21$7.35$7.35$2.652.77$377.35
$400.00$410.00Aug 21$5.80$5.80$4.201.38$405.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Aug 21$8.10$8.10$11.900.68$391.90
$380.00$370.00Aug 21$3.47$3.47$6.530.53$376.53
$380.00$360.00Sep 18$5.45$5.45$14.550.37$374.55
$370.00$360.00Aug 21$2.05$2.05$7.950.26$367.95
$360.00$350.00Sep 18$1.65$1.65$8.350.20$358.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.87, cheapest $1.85)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$1.8550.8%37.4%
$380.00Aug 21Sep 18$3.3545.5%34.6%
$360.00Aug 21Sep 18$3.4243.0%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.64% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$14.10$16.20$30.30$369.70$430.307.64%
$380.00Aug 21$25.35$8.10$33.45$346.55$413.458.44%
$370.00Aug 21$32.70$4.63$37.33$332.67$407.339.41%
$360.00Aug 21$40.90$2.58$43.48$316.52$403.4810.97%
$350.00Aug 21$49.85$2.50$52.35$297.65$402.3513.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 2.19% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Sep 18$4.33$4.35$8.68$341.32$448.68
$440.00$360.00Sep 18$4.33$6.00$10.33$349.67$450.33
$410.00$350.00Aug 21$8.30$2.50$10.80$339.20$420.80
$410.00$360.00Aug 21$8.30$2.58$10.88$349.12$420.88
$430.00$350.00Sep 18$7.25$4.35$11.60$338.40$441.60
$410.00$370.00Aug 21$8.30$4.63$12.93$357.07$422.93
$430.00$360.00Sep 18$7.25$6.00$13.25$346.75$443.25
$420.00$350.00Sep 18$9.90$4.35$14.25$335.75$434.25
$440.00$380.00Sep 18$4.33$11.45$15.78$364.22$455.78
$420.00$360.00Sep 18$9.90$6.00$15.90$344.10$435.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 12.70, avg credit $10.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380400/410Aug 21$9.27$0.7312.70$370.73$409.27
360/370400/410Aug 21$7.85$2.153.65$362.15$407.85
360/370380/400Aug 21$13.30$6.701.99$356.70$393.30
360/380390/420Sep 18$19.95$10.051.99$360.05$409.95
350/360390/420Sep 18$16.15$13.851.17$343.85$406.15
350/360430/440Sep 18$4.57$5.430.84$355.43$434.57
350/360420/430Sep 18$4.30$5.700.75$355.70$424.30
360/380430/440Sep 18$8.37$11.630.72$371.63$438.37
360/380420/430Sep 18$8.10$11.900.68$371.90$428.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.33, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.75$9.2512.33
$360.00$370.00$380.00Aug 21$0.85$9.1510.76
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$1.42$8.586.04
$350.00$360.00$370.00Aug 21$1.97$8.034.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$350.001:2Aug 21-$1.70$48.30
$380.00$400.001:2Aug 21-$2.85$17.15
$430.00$440.001:2Sep 18-$1.41$8.59
$400.00$410.001:2Aug 21-$2.50$7.50
$420.00$430.001:2Sep 18-$4.60$5.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Aug 21$0.00$20.00
$380.00$360.001:2Sep 18-$0.55$19.45
$370.00$360.001:2Aug 21-$0.53$9.47
$380.00$370.001:2Aug 21-$1.16$8.84
$360.00$350.001:2Aug 21-$2.42$7.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.25%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$12.900.490.9%3.25%4.13%--14
$420.00Sep 18$7.000.345.9%1.77%7.69%1--
$410.00Aug 21$6.100.373.4%1.54%4.94%311
$430.00Sep 18$4.500.278.4%1.13%9.58%11
$440.00Sep 18$1.450.1911.0%0.37%11.33%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. 155 contracts (avg 44 vol/day, 97 traded recently)

CPAY averages only 44 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 $200.00 11-20 call last traded $173.05 on 07/24 (now $197.00/$203.00) — try a limit near $197.00. Also watch the $300.00 01-15 call last traded $83.20 on 07/22 (now $106.70/$111.40) — try a limit near $106.70; the $290.00 01-15 call last traded $91.46 on 07/22 (now $115.00/$120.00) — try a limit near $115.00. Most tradeable put: the $390.00 11-20 put last traded $40.30 on 07/24 (now $23.10/$30.60) — try a limit near $26.85.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$12.90$15.30$14.10$9.11 07/28$2.23–$14.10$12.9014
$400.00Nov 20$30.20$35.60$32.90$19.38 07/07$13.50–$32.90$30.202
$400.00Jan 15$36.00$41.70$38.85$26.00 07/15$18.20–$38.85$36.0017
$390.00Aug 21$16.40$20.80$18.60$13.00 07/31$4.35–$18.60$16.406
$390.00Sep 18$21.60$27.20$24.40$17.00 07/31$10.55–$24.40$21.6010
$390.00Nov 20$34.00$42.70$38.35$33.30 07/28$16.70–$38.35$34.0060
$390.00Jan 15$41.20$46.50$43.85$34.20 07/31$21.10–$43.85$41.2010
$410.00Aug 21$6.10$10.50$8.30$7.00 07/31$2.40–$8.30$7.0011
$410.00Jan 15$31.00$36.00$33.50$26.60 07/31$15.50–$33.50$31.007
$380.00Aug 21$23.00$27.70$25.35$11.00 07/17$6.15–$25.35$23.0067
$380.00Sep 18$28.00$34.40$31.20$21.59 07/27$13.35–$31.20$28.001
$380.00Nov 20$40.00$47.40$43.70$29.00 07/24$19.55–$43.70$40.005
$380.00Jan 15$47.00$52.30$49.65$42.90 07/28$24.70–$49.65$47.0028
$380.00Feb 19$52.00$57.30$54.65$45.00 07/31$29.25–$54.65$52.001
$420.00Feb 19$31.00$37.40$34.20$28.00 07/31$16.50–$34.20$31.001
$420.00Aug 21$2.55$7.90$5.23--$5.23–$5.23—$2.553
$420.00Nov 20$20.90$26.20$23.55--$23.55–$23.55—$20.902
$420.00Jan 15$26.10$31.20$28.65--$28.65–$28.65—$26.1050
$370.00Aug 21$30.20$35.20$32.70$28.85 07/29$7.70–$32.70$30.2083
$370.00Nov 20$47.30$53.90$50.60$30.10 07/22$22.65–$50.60$47.302
$370.00Jan 15$53.00$58.50$55.75$36.50 07/13$28.65–$55.75$53.0015
$370.00Feb 19$58.00$63.40$60.70$33.79 06/24$33.20–$60.70$58.0046
$430.00Aug 21$0.55$4.90$2.73$3.65 07/29$2.40–$4.18$2.732
$430.00Sep 18$4.50$10.00$7.25$7.76 07/29$3.58–$7.25$7.251
$430.00Jan 15$22.10$27.20$24.65--$24.65–$24.65—$22.1018
$360.00Aug 21$38.50$43.30$40.90$28.00 07/27$12.05–$40.90$38.5040
$360.00Nov 20$53.90$60.30$57.10$45.30 07/27$26.60–$57.10$53.9063
$360.00Jan 15$59.00$65.10$62.05$43.70 07/22$33.20–$62.05$59.0010
$440.00Jan 15$18.40$23.50$20.95$16.30 07/31$9.35–$20.95$18.4020
$440.00Aug 21$0.00$7.80$3.90--$3.90–$3.90—--1
$440.00Nov 20$14.50$18.40$16.45--$16.45–$16.45—$14.502
$350.00Aug 21$47.50$52.20$49.85$24.95 07/13$16.40–$49.85$47.50454
$350.00Nov 20$61.10$67.60$64.35$49.00 07/27$31.40–$64.35$61.101
$350.00Jan 15$66.00$71.90$68.95$49.60 07/22$37.60–$68.95$66.0016
$450.00Sep 18$0.75$8.50$4.63$3.78 07/29$2.40–$4.93$3.781
$450.00Jan 15$15.30$20.30$17.80$13.20 07/31$7.90–$17.80$15.3020
$450.00Feb 19$20.00$27.40$23.70$16.50 07/31$10.50–$23.70$20.009
$450.00Aug 21$0.00$6.20$3.10--$3.10–$3.10—--1
$340.00Aug 21$55.30$62.60$58.95$30.30 07/13$22.20–$58.95$55.302
$340.00Nov 20$69.00$74.80$71.90$61.95 07/30$36.40–$71.90$69.001
$340.00Jan 15$73.10$80.30$76.70$55.20 07/22$42.65–$76.70$73.108
$340.00Feb 19$77.20$84.40$80.80$76.26 07/30$47.55–$80.80$77.202
$460.00Sep 18$0.00$7.00$3.50$2.50 07/30$2.40–$3.98$2.501
$460.00Nov 20$7.30$15.60$11.45$6.80 07/27$4.55–$11.45$7.301
$460.00Jan 15$12.40$17.60$15.00$10.80 07/31$6.65–$15.00$12.4022
$460.00Feb 19$17.00$23.30$20.15$13.80 07/31$8.75–$20.15$17.008
$460.00Aug 21$0.00$5.50$2.75--$2.75–$2.75—--1
$330.00Nov 20$75.30$82.80$79.05$56.50 07/22$42.55–$79.05$75.301
$330.00Jan 15$81.00$86.90$83.95$57.20 07/23$47.60–$83.95$81.008
$330.00Feb 19$85.00$91.90$88.45$65.31 07/17$53.00–$88.45$85.001
$470.00Nov 20$5.10$12.20$8.65$5.50 07/27$3.70–$8.65$5.503
$470.00Jan 15$10.00$15.00$12.50$9.40 07/31$5.15–$12.60$10.0023
$470.00Feb 19$14.00$19.50$16.75$11.60 07/31$7.90–$16.75$14.0011
$320.00Jan 15$88.00$95.00$91.50$88.30 07/29$54.20–$91.50$88.308
$320.00Aug 21$75.00$82.20$78.60--$78.60–$78.60—$75.005
$320.00Nov 20$85.00$91.00$88.00--$88.00–$88.00—$85.001
$480.00Nov 20$3.50$8.80$6.15$6.10 07/29$3.48–$6.30$6.105
$480.00Jan 15$7.70$12.60$10.15$8.00 07/31$4.43–$10.15$8.0019
$480.00Feb 19$11.10$16.70$13.90$9.80 07/31$7.13–$13.90$11.1013
$480.00Aug 21$0.00$5.20$2.60--$2.60–$2.60—--1
$310.00Jan 15$96.80$103.40$100.10$76.00 07/22$60.80–$100.10$96.805
$310.00Aug 21$84.40$91.90$88.15--$88.15–$88.15—$84.401
$490.00Nov 20$2.05$8.90$5.48$4.90 07/29$2.28–$5.48$4.9012
$490.00Jan 15$6.00$10.70$8.35$6.50 07/31$4.25–$8.70$6.5018
$490.00Feb 19$9.00$15.40$12.20$8.20 07/31$5.50–$12.20$9.0010
$490.00Aug 21$0.00$3.60$1.80--$1.80–$1.80—--1
$300.00Aug 21$94.20$101.80$98.00$65.08 07/23$52.20–$98.00$94.2090
$300.00Jan 15$106.70$111.40$109.05$83.20 07/22$67.05–$109.05$106.705
$500.00Aug 21$0.00$3.80$1.90$0.40 06/09$1.50–$2.40$0.401
$500.00Nov 20$0.90$8.00$4.45$4.40 07/30$2.63–$5.03$4.408
$500.00Jan 15$4.10$9.00$6.55$6.80 07/29$3.78–$6.55$6.558
$500.00Feb 19$7.00$13.50$10.25$6.70 07/31$4.35–$10.25$7.0010
$290.00Jan 15$115.00$120.00$117.50$91.46 07/22$74.65–$117.50$115.005
$290.00Aug 21$104.10$111.70$107.90--$107.90–$107.90—$104.101
$280.00Jan 15$123.00$129.20$126.10$99.10 07/22$82.05–$126.10$123.003
$280.00Aug 21$114.00$121.60$117.80--$117.80–$117.80—$114.001
$280.00Nov 20$120.40$127.10$123.75--$123.75–$123.75—$120.401
$520.00Nov 20$0.00$7.00$3.50$2.40 07/31$2.40–$3.78$2.406
$520.00Jan 15$1.60$7.80$4.70$3.70 07/28$2.40–$5.25$3.705
$520.00Feb 19$4.00$9.90$6.95$4.80 07/30$3.33–$6.95$4.8012
$270.00Jan 15$132.10$138.60$135.35$107.84 07/22$89.90–$135.35$132.104
$260.00Jan 15$141.90$147.20$144.55--$144.55–$144.55—$141.9035
$540.00Jan 15$2.00$4.90$3.45$2.00 07/29$1.63–$4.05$2.009
$540.00Feb 19$2.00$8.30$5.15$3.00 07/31$3.63–$5.50$3.0015
$250.00Jan 15$150.00$157.90$153.95$140.00 07/27$106.80–$153.95$150.001
$560.00Feb 19$0.25$7.00$3.63$3.40 07/31$2.42–$3.68$3.4010
$560.00Jan 15$0.00$6.80$3.40--$3.40–$3.40—--177
$580.00Feb 19$0.00$6.30$3.15$2.55 07/30$2.40–$3.15$2.551
$200.00Nov 20$197.00$203.00$200.00$173.05 07/24$149.05–$200.00$197.002
$200.00Jan 15$198.00$204.10$201.05--$201.05–$201.05—$198.002
$195.00Jan 15$203.00$209.10$206.05--$206.05–$206.05—$203.001
$190.00Jan 15$207.60$214.70$211.15--$211.15–$211.15—$207.601
$170.00Jan 15$226.00$234.00$230.00--$230.00–$230.00—$226.001
$165.00Jan 15$231.00$238.80$234.90--$234.90–$234.90—$231.001
$160.00Jan 15$236.00$243.70$239.85--$239.85–$239.85—$236.001
$155.00Jan 15$241.00$248.50$244.75--$244.75–$244.75—$241.001
$150.00Jan 15$246.00$253.40$249.70--$249.70–$249.70—$246.001
$145.00Jan 15$250.10$258.20$254.15--$254.15–$254.15—$250.101
$140.00Jan 15$255.00$263.10$259.05--$259.05–$259.05—$255.001
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$13.60$18.80$16.20--$16.20–$16.20—$13.601
$390.00Nov 20$23.10$30.60$26.85$40.30 07/24$26.85–$56.25$26.8574
$380.00Aug 21$6.50$9.70$8.10$12.95 07/31$8.10–$39.35$8.1037
$380.00Sep 18$9.20$13.70$11.45$15.85 07/30$11.45–$31.05$11.4579
$380.00Jan 15$22.70$28.20$25.45--$25.45–$25.45—$22.701
$370.00Aug 21$2.45$6.80$4.63$8.95 07/31$4.63–$31.85$4.6327
$370.00Jan 15$19.00$25.10$22.05--$22.05–$22.05—$19.001
$360.00Aug 21$0.55$4.60$2.58$7.95 07/27$2.58–$25.00$2.5812
$350.00Aug 21$1.70$3.30$2.50$3.40 07/30$2.50–$19.00$2.5099
$340.00Aug 21$0.00$7.70$3.85$8.50 07/13$2.73–$14.40$3.853
$340.00Jan 15$11.40$15.40$13.40--$13.40–$13.40—$11.4019
$330.00Aug 21$0.00$6.10$3.05$6.65 07/13$2.40–$11.80$3.052
$330.00Jan 15$9.30$14.70$12.00$23.00 07/23$11.45–$25.90$12.0014
$330.00Feb 19$11.90$18.30$15.10$25.90 07/23$15.10–$29.55$15.101
$320.00Sep 18$0.00$7.60$3.80$3.40 07/30$3.53–$6.55$3.401
$320.00Aug 21$0.00$10.00$5.00--$5.00–$5.00—--1
$320.00Jan 15$5.20$11.40$8.30--$8.30–$8.30—$5.204
$310.00Jan 15$3.60$11.70$7.65--$7.65–$7.65—$3.607
$300.00Aug 21$0.00$5.60$2.80$2.00 07/21$2.00–$4.38$2.002
$300.00Nov 20$2.45$8.20$5.32$13.00 07/02$4.15–$11.55$5.321
$300.00Jan 15$4.40$10.30$7.35--$7.35–$7.35—$4.4032
$290.00Aug 21$0.00$5.30$2.65--$2.65–$2.65—--1
$290.00Jan 15$5.00$7.20$6.10--$6.10–$6.10—$5.0053
$280.00Aug 21$0.00$5.20$2.60$2.00 07/23$2.05–$5.03$2.006
$280.00Nov 20$0.50$7.30$3.90--$3.90–$3.90—$0.501
$280.00Jan 15$2.15$8.20$5.18--$5.18–$5.18—$2.151
$270.00Nov 20$0.50$7.00$3.75$9.10 06/26$3.43–$6.85$3.752
$270.00Aug 21$0.00$5.20$2.60--$2.60–$2.60—--1
$270.00Jan 15$1.15$7.80$4.47--$4.47–$4.47—$1.151
$260.00Aug 21$0.00$0.20$0.10$0.25 07/31$0.10–$5.03$0.1023
$260.00Nov 20$0.20$6.70$3.45--$3.45–$3.45—$0.201
$250.00Aug 21$0.00$5.10$2.55$0.72 07/13$2.40–$4.83$0.72192
$250.00Nov 20$0.05$6.40$3.23$3.20 07/20$2.40–$5.03$3.206
$250.00Jan 15$0.00$6.90$3.45$7.00 06/12$3.45–$6.20$3.454
$240.00Aug 21$0.00$5.10$2.55$1.00 06/23$2.00–$2.88$1.004
$230.00Jan 15$0.45$7.80$4.13$3.30 07/17$3.18–$5.03$3.301
$230.00Aug 21$0.00$5.10$2.55--$2.55–$2.55—--2
$220.00Aug 21$0.00$5.50$2.75$0.65 07/10$0.85–$2.75$0.651
$220.00Jan 15$0.00$6.20$3.10--$3.10–$3.10—--1
$210.00Aug 21$0.00$8.60$4.30$0.55 07/15$0.75–$4.30$0.554
$210.00Jan 15$0.10$6.00$3.05--$3.05–$3.05—$0.102
$200.00Aug 21$0.00$8.60$4.30$0.50 07/10$1.80–$4.30$0.503
$200.00Jan 15$0.00$5.80$2.90--$2.90–$2.90—--4
$195.00Aug 21$0.00$8.60$4.30$0.45 07/15$2.40–$4.30$0.452
$195.00Jan 15$0.00$5.70$2.85--$2.85–$2.85—--3
$190.00Aug 21$0.00$8.60$4.30$0.40 07/15$0.85–$4.30$0.401
$190.00Jan 15$0.00$5.70$2.85--$2.85–$2.85—--3
$185.00Jan 15$0.00$7.20$3.60--$3.60–$3.60—--1
$180.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--12
$175.00Jan 15$0.00$5.50$2.75--$2.75–$2.75—--1
$165.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--1
$165.00Nov 20$0.00$5.40$2.70--$2.70–$2.70—--17
$160.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--1
$160.00Jan 15$0.00$5.40$2.70--$2.70–$2.70—--1
$155.00Aug 21$0.00$8.60$4.30--$4.30–$4.30—--1
$150.00Jan 15$0.00$7.00$3.50--$3.50–$3.50—--1

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 19
Total Puts 64
Put/Call Ratio 3.37
Net Difference -45

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 23
Put/Call Ratio 0.31
Net Difference 52

Prior 7-Day Put/Call Summary

Total Calls 463
Total Puts 206
Average Put/Call Ratio 1.12
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