Tour v492
CPAY
CORPAY INC
$394.53 -0.50%
(8/5 14:19) ◀
|
Wednesday, August 5, 2026 (6:03pm)
January 2026
|
▶ (8/6 18:30)
◀ 8/5 18:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 160
Calls: 107 (67%)
Puts: 53 (33%)
Prior (08/04) 83
Calls: 19 (23%)
Puts: 64 (77%)
Current vs Prior +92.77%
Calls: +463.16% (Calls)
Puts: -17.19% (Puts)
Prior 7-Day Total 673
Calls: 478 (71%)
Puts: 195 (29%)
Prior 7-Day Average 96
Calls: 68 (71%)
Puts: 27 (29%)
Current vs Prior 7-Day Avg +66.42%
Calls: +56.69%
Puts: +90.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $163.9K
Calls: $128.2K (78%)
Puts: $35.7K (22%)
Prior (08/04) $123.6K
Calls: $32.0K (26%)
Puts: $91.6K (74%)
Current vs Prior +32.60%
Calls: +300.54%
Puts: -61.01%
Prior 7-Day Total $1.31M
Calls: $1.04M (80%)
Puts: $268.8K (20%)
Prior 7-Day Average $187.4K
Calls: $149.0K (80%)
Puts: $38.4K (20%)
Current vs Prior 7-Day Avg -12.58%
Calls: -14.01%
Puts: -7.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.50
Prior (08/04) 3.37
Current vs Prior -85.29%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -41.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,524
Calls: 1,725 (68%)
Puts: 799 (32%)
Prior (08/04) 2,490
Calls: 1,713 (69%)
Puts: 777 (31%)
Current vs Prior +1.37%
Prior 7-Day Total 2,882
Calls: 1,933 (67%)
Puts: 949 (33%)
Prior 7-Day Average 411
Calls: 386 (62%)
Puts: 237 (38%)
Current vs Prior 7-Day Avg +513.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.09% | 10.81%
Prior 8.78% | 11.18%
Current vs Prior -7.87% | -3.35%
Prior 7-Day Avg 9.17% | 11.99%
Current vs 7-Day Avg -11.78% | -9.86%
Prior 7-Day Eod 8.78% | 11.18%
Current vs 7-Day Eod -7.87% | -3.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Prior 22.53% | 21.82%
Calls: 25.29% | 20.25%
Puts: 19.77% | 23.39%
Current vs Prior -24.63% | +41.29%
Prior 7-Day Avg 23.40% | 42.67%
Calls: 23.11% | 42.45%
Puts: 23.70% | 42.90%
Current vs 7-Day Avg -27.45% | -27.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($128.2K) vs puts ($35.7K). Above-average activity with volume up 93% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (107 calls vs 53 puts). P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2143.8048.00$45.909.2%--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. 6 found (avg delta 0.72, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2143.8048.00$45.909.2%--0.89454
$360.00Aug 2133.5039.30$36.4015.9%--0.8640
$370.00Aug 2125.7031.60$28.6520.6%20.7982
$380.00Aug 2118.6024.60$21.6027.8%--0.6867
$390.00Sep 1818.8024.40$21.6025.9%60.5610
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2114.9018.30$16.6020.5%20.5621

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 88, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Sep 180.906.40$3.65150.7%80.171
$450.00Sep 180.756.40$3.58157.8%80.151
$390.00Sep 1818.8024.40$21.6025.9%60.5610
$420.00Aug 211.855.80$3.83103.1%40.223
$370.00Aug 2125.7031.60$28.6520.6%20.7982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.702.70$2.2045.5%110.1199
$390.00Aug 217.8013.80$10.8055.6%80.43--
$340.00Sep 180.008.70$4.35200.0%80.14--
$350.00Sep 181.356.30$3.83129.2%80.151
$390.00Sep 1813.5019.00$16.2533.8%60.44--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 18.4%, max 39.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1840.2%35.3%14.0%102
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1848.1%34.5%39.5%19100
$390.00Aug 21Sep 1838.7%33.2%16.5%14--
$380.00Aug 21Sep 1839.6%35.0%13.0%597
$340.00Aug 21Sep 1845.6%41.9%9.0%93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 27.57, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Sep 18$0.38$9.62$0.3825.32$450.38
$420.00$430.00Aug 21$0.70$9.30$0.7013.29$420.70
$430.00$450.00Aug 21$2.28$17.72$2.287.77$432.28
$410.00$420.00Aug 21$1.99$8.01$1.994.03$411.99
$390.00$440.00Sep 18$17.95$32.05$17.951.79$407.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.35$9.65$0.3527.57$359.65
$350.00$340.00Aug 21$1.27$8.73$1.276.87$348.73
$370.00$360.00Aug 21$1.40$8.60$1.406.14$368.60
$380.00$350.00Sep 18$8.87$21.13$8.872.38$371.13
$380.00$370.00Aug 21$3.05$6.95$3.052.28$376.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 19.00, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$360.00Aug 21$9.50$9.50$0.5019.00$359.50
$360.00$370.00Aug 21$7.75$7.75$2.253.44$367.75
$370.00$380.00Aug 21$7.05$7.05$2.952.39$377.05
$380.00$400.00Aug 21$11.95$11.95$8.051.48$391.95
$400.00$410.00Aug 21$3.83$3.83$6.170.62$403.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Aug 21$5.80$5.80$4.201.38$394.20
$390.00$380.00Aug 21$3.80$3.80$6.200.61$386.20
$390.00$380.00Sep 18$3.55$3.55$6.450.55$386.45
$380.00$370.00Aug 21$3.05$3.05$6.950.44$376.95
$380.00$350.00Sep 18$8.87$8.87$21.130.42$371.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.79, cheapest $1.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$2.7340.2%35.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$1.6348.1%34.5%
$340.00Aug 21Sep 18$3.4245.6%41.9%
$390.00Aug 21Sep 18$5.4538.7%33.2%
$380.00Aug 21Sep 18$5.7039.6%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.65% of stock, avg 8.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$9.65$16.60$26.25$373.75$426.256.65%
$380.00Aug 21$21.60$7.00$28.60$351.40$408.607.25%
$370.00Aug 21$28.65$3.95$32.60$337.40$402.608.26%
$390.00Sep 18$21.60$16.25$37.85$352.15$427.859.59%
$360.00Aug 21$36.40$2.55$38.95$321.05$398.959.87%
$350.00Aug 21$45.90$2.20$48.10$301.90$398.1012.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.77% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Aug 21$0.85$2.20$3.05$346.95$453.05
$450.00$360.00Aug 21$0.85$2.55$3.40$356.60$453.40
$450.00$370.00Aug 21$0.85$3.95$4.80$365.20$454.80
$430.00$350.00Aug 21$3.13$2.20$5.33$344.67$435.33
$430.00$360.00Aug 21$3.13$2.55$5.68$354.32$435.68
$420.00$350.00Aug 21$3.83$2.20$6.03$343.97$426.03
$420.00$360.00Aug 21$3.83$2.55$6.38$353.62$426.38
$460.00$350.00Sep 18$3.20$3.83$7.03$342.97$467.03
$430.00$370.00Aug 21$3.13$3.95$7.08$362.92$437.08
$450.00$350.00Sep 18$3.58$3.83$7.41$342.59$457.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 9.20, avg credit $6.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Aug 21$9.02$0.989.20$340.98$369.02
340/350370/380Aug 21$8.32$1.684.95$341.68$378.32
390/400410/420Aug 21$7.79$2.213.52$392.21$417.79
380/390400/410Aug 21$7.63$2.373.22$382.37$407.63
350/360370/380Aug 21$7.40$2.602.85$352.60$377.40
370/380400/410Aug 21$6.88$3.122.21$373.12$406.88
360/370380/400Aug 21$13.35$6.652.01$356.65$393.35
340/350380/400Aug 21$13.22$6.781.95$336.78$393.22
390/400420/430Aug 21$6.50$3.501.86$393.50$426.50
350/360380/400Aug 21$12.30$7.701.60$347.70$392.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.70)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.70$9.3013.29
$410.00$420.00$430.00Aug 21$1.29$8.716.75
$350.00$360.00$370.00Aug 21$1.75$8.254.71
$400.00$410.00$420.00Aug 21$1.84$8.164.43
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.75$9.2512.33
$350.00$360.00$370.00Aug 21$1.05$8.958.52
$360.00$370.00$380.00Aug 21$1.65$8.355.06
$380.00$390.00$400.00Aug 21$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Aug 21-$1.84$8.16
$400.00$410.001:2Aug 21-$1.99$8.01
$420.00$430.001:2Aug 21-$2.43$7.57
$450.00$460.001:2Sep 18-$2.82$7.18
$440.00$450.001:2Sep 18-$3.51$6.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Aug 21-$0.90$9.10
$370.00$360.001:2Aug 21-$1.15$8.85
$360.00$350.001:2Aug 21-$1.85$8.15
$390.00$380.001:2Aug 21-$3.20$6.80
$350.00$340.001:2Sep 18-$4.87$5.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.67%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$6.600.441.4%1.67%3.06%114
$410.00Aug 21$2.950.313.9%0.75%4.67%210
$420.00Aug 21$1.850.226.5%0.47%6.92%43
$440.00Sep 18$0.900.1711.5%0.23%11.75%81
$450.00Sep 18$0.750.1514.1%0.19%14.25%81
$460.00Sep 18$0.100.1316.6%0.03%16.62%11

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. 160 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 $192.00/$201.90) — try a limit near $192.00. Also watch the $250.00 01-15 call last traded $140.00 on 07/27 (now $146.00/$155.90) — try a limit near $146.00; the $270.00 01-15 call last traded $107.84 on 07/22 (now $128.00/$137.40) — try a limit near $128.00. Most tradeable put: the $380.00 09-18 put last traded $15.85 on 07/30 (now $10.50/$14.90) — try a limit near $12.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$12.90$17.70$15.30$13.00 07/31$4.60–$18.60$13.006
$390.00Sep 18$18.80$24.40$21.60$17.00 07/31$10.55–$24.40$18.8010
$390.00Nov 20$30.00$39.00$34.50$33.30 07/28$16.95–$38.35$33.3060
$390.00Jan 15$37.90$45.30$41.60$34.20 07/31$23.20–$43.85$37.9010
$400.00Aug 21$6.60$12.70$9.65$9.11 07/28$2.93–$14.10$9.1114
$400.00Nov 20$25.00$34.00$29.50$19.38 07/07$15.25–$32.90$25.002
$400.00Jan 15$32.10$37.40$34.75$26.00 07/15$19.75–$38.85$32.1017
$380.00Aug 21$18.60$24.60$21.60$11.00 07/17$7.55–$25.35$18.6067
$380.00Sep 18$24.70$31.80$28.25$21.59 07/27$13.35–$31.20$24.701
$380.00Nov 20$35.40$45.00$40.20$29.00 07/24$20.25–$43.70$35.405
$380.00Jan 15$42.00$50.70$46.35$42.90 07/28$27.05–$49.65$42.9028
$380.00Feb 19$47.00$55.50$51.25$45.00 07/31$30.95–$54.65$47.002
$410.00Aug 21$2.95$8.70$5.82$7.00 07/31$2.40–$8.30$5.8210
$410.00Jan 15$27.00$32.70$29.85$26.60 07/31$17.00–$33.50$27.008
$370.00Aug 21$25.70$31.60$28.65$28.85 07/29$9.50–$32.70$28.6582
$370.00Nov 20$41.50$50.90$46.20$30.10 07/22$25.10–$50.60$41.502
$370.00Jan 15$49.10$57.40$53.25$36.50 07/13$31.15–$55.75$49.1015
$370.00Feb 19$53.00$62.60$57.80$33.79 06/24$35.55–$60.70$53.0046
$420.00Feb 19$27.00$33.00$30.00$28.00 07/31$17.85–$34.20$28.001
$420.00Aug 21$1.85$5.80$3.83--$3.83–$5.23$1.853
$420.00Nov 20$16.00$25.00$20.50--$20.50–$23.55$16.002
$420.00Jan 15$23.00$28.40$25.70--$25.70–$28.65$23.0050
$420.00Sep 18$6.30$11.70$9.00--$9.00–$9.00—$6.301
$360.00Aug 21$33.50$39.30$36.40$28.00 07/27$14.10–$40.90$33.5040
$360.00Nov 20$48.00$57.90$52.95$45.30 07/27$30.35–$57.10$48.0063
$360.00Jan 15$54.00$63.90$58.95$43.70 07/22$36.05–$62.05$54.0010
$430.00Aug 21$0.05$6.20$3.13$3.65 07/29$2.40–$4.18$3.132
$430.00Sep 18$2.25$8.80$5.53$7.76 07/29$3.58–$7.25$5.532
$430.00Jan 15$19.00$24.60$21.80--$21.80–$24.65$19.0018
$430.00Feb 19$23.00$31.00$27.00--$27.00–$27.00—$23.001
$350.00Aug 21$43.80$48.00$45.90$24.95 07/13$19.00–$49.85$43.80454
$350.00Nov 20$55.00$64.90$59.95$49.00 07/27$34.95–$64.35$55.001
$350.00Jan 15$61.00$70.90$65.95$49.60 07/22$41.00–$68.95$61.0016
$440.00Jan 15$15.00$21.40$18.20$16.30 07/31$10.10–$20.95$16.3020
$440.00Aug 21$0.00$5.90$2.95--$2.95–$3.90--1
$440.00Nov 20$9.10$16.80$12.95--$12.95–$16.45$9.106
$440.00Sep 18$0.90$6.40$3.65--$3.65–$3.65—$0.901
$340.00Aug 21$52.50$58.20$55.35$30.30 07/13$25.70–$58.95$52.502
$340.00Nov 20$63.00$72.90$67.95$61.95 07/30$40.35–$71.90$63.001
$340.00Jan 15$68.60$77.90$73.25$55.20 07/22$46.25–$76.70$68.608
$340.00Feb 19$72.50$81.90$77.20$76.26 07/30$50.40–$80.80$76.262
$450.00Sep 18$0.75$6.40$3.58$3.78 07/29$2.40–$4.93$3.581
$450.00Jan 15$12.00$19.70$15.85$13.20 07/31$8.25–$17.80$13.2020
$450.00Feb 19$16.60$24.30$20.45$16.50 07/31$11.20–$23.70$16.609
$450.00Aug 21$0.00$1.70$0.85--$0.85–$3.10--1
$330.00Nov 20$71.00$80.90$75.95$56.50 07/22$46.50–$79.05$71.001
$330.00Jan 15$76.00$85.90$80.95$57.20 07/23$52.20–$83.95$76.008
$330.00Feb 19$80.00$89.90$84.95$65.31 07/17$55.85–$88.45$80.001
$460.00Sep 18$0.10$6.30$3.20$2.50 07/30$2.40–$3.98$2.501
$460.00Nov 20$4.30$11.90$8.10$6.80 07/27$4.80–$11.45$6.801
$460.00Jan 15$10.00$15.60$12.80$10.80 07/31$7.00–$15.00$10.8023
$460.00Feb 19$13.90$21.50$17.70$13.80 07/31$9.90–$20.15$13.908
$460.00Aug 21$0.00$5.80$2.90--$2.75–$2.90--1
$320.00Jan 15$84.00$93.90$88.95$88.30 07/29$58.25–$91.50$88.308
$320.00Aug 21$70.00$79.90$74.95--$74.95–$78.60$70.005
$320.00Nov 20$79.10$89.00$84.05--$84.05–$88.00$79.101
$470.00Nov 20$2.10$12.00$7.05$5.50 07/27$4.15–$8.65$5.503
$470.00Jan 15$7.00$15.50$11.25$9.40 07/31$5.90–$12.60$9.4023
$470.00Feb 19$11.00$18.80$14.90$11.60 07/31$8.20–$16.75$11.6011
$310.00Jan 15$92.00$101.90$96.95$76.00 07/22$65.55–$100.10$92.005
$310.00Aug 21$80.00$89.00$84.50--$84.50–$88.15$80.001
$480.00Nov 20$1.00$10.00$5.50$6.10 07/29$3.68–$6.30$5.505
$480.00Jan 15$5.10$12.60$8.85$8.00 07/31$5.05–$10.15$8.0019
$480.00Feb 19$9.00$16.50$12.75$9.80 07/31$7.25–$13.90$9.8014
$480.00Aug 21$0.00$10.00$5.00--$2.60–$5.00--1
$300.00Aug 21$90.00$99.90$94.95$65.08 07/23$57.15–$98.00$90.0090
$300.00Jan 15$101.00$110.80$105.90$83.20 07/22$71.75–$109.05$101.005
$490.00Nov 20$0.00$10.00$5.00$4.90 07/29$2.28–$5.48$4.9012
$490.00Jan 15$3.00$10.00$6.50$6.50 07/31$4.25–$8.70$6.5018
$490.00Feb 19$8.00$13.60$10.80$8.20 07/31$6.00–$12.20$8.2010
$490.00Aug 21$0.00$10.00$5.00--$1.80–$5.00--1
$290.00Jan 15$110.00$119.40$114.70$91.46 07/22$79.35–$117.50$110.005
$290.00Aug 21$100.00$109.40$104.70--$104.70–$107.90$100.001
$500.00Aug 21$0.00$10.00$5.00$0.40 06/09$1.50–$5.00$0.401
$500.00Nov 20$1.45$7.40$4.43$4.40 07/30$2.63–$5.03$4.408
$500.00Jan 15$2.05$10.00$6.03$6.80 07/29$3.78–$6.55$6.039
$500.00Feb 19$5.00$12.80$8.90$6.70 07/31$5.25–$10.25$6.7010
$280.00Jan 15$118.50$127.90$123.20$99.10 07/22$87.00–$126.10$118.503
$280.00Aug 21$110.00$119.40$114.70--$114.70–$117.80$110.001
$280.00Nov 20$115.00$124.90$119.95--$119.95–$123.75$115.001
$270.00Jan 15$128.00$137.40$132.70$107.84 07/22$94.85–$135.35$128.004
$520.00Nov 20$0.05$7.20$3.63$2.40 07/31$2.40–$3.78$2.406
$520.00Jan 15$0.30$9.00$4.65$3.70 07/28$2.40–$5.25$3.705
$520.00Feb 19$3.40$9.70$6.55$4.80 07/30$3.33–$6.95$4.8012
$260.00Jan 15$137.80$146.50$142.15--$142.15–$144.55$137.8035
$250.00Jan 15$146.00$155.90$150.95$140.00 07/27$111.95–$153.95$146.001
$540.00Jan 15$1.70$5.80$3.75$2.00 07/29$1.63–$4.05$2.009
$540.00Feb 19$3.00$7.70$5.35$3.00 07/31$3.63–$5.50$3.0016
$560.00Feb 19$1.15$6.60$3.88$3.40 07/31$2.42–$3.88$3.4010
$560.00Jan 15$0.00$4.10$2.05--$2.05–$3.40--177
$580.00Feb 19$0.05$6.40$3.23$2.55 07/30$2.40–$3.23$2.551
$200.00Nov 20$192.00$201.90$196.95$173.05 07/24$155.05–$200.00$192.002
$200.00Jan 15$194.00$203.50$198.75--$198.75–$201.05$194.002
$195.00Jan 15$198.20$208.00$203.10--$203.10–$206.05$198.201
$190.00Jan 15$203.00$213.00$208.00--$208.00–$211.15$203.001
$170.00Jan 15$223.00$232.00$227.50--$227.50–$230.00$223.001
$165.00Jan 15$227.10$237.00$232.05--$232.05–$234.90$227.101
$160.00Jan 15$232.00$242.00$237.00--$237.00–$239.85$232.001
$155.00Jan 15$237.00$246.00$241.50--$241.50–$244.75$237.001
$150.00Jan 15$242.00$252.00$247.00--$247.00–$249.70$242.001
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Nov 20$21.50$31.00$26.25$40.30 07/24$26.25–$52.35$26.2574
$400.00Aug 21$14.90$18.30$16.60--$16.20–$16.60$14.9021
$380.00Aug 21$4.00$10.00$7.00$12.95 07/31$7.00–$35.80$7.0017
$380.00Sep 18$10.50$14.90$12.70$15.85 07/30$11.45–$31.05$12.7080
$380.00Jan 15$22.00$31.90$26.95--$25.45–$26.95$22.001
$410.00Nov 20$34.30$41.20$37.75--$37.75–$37.75—$34.305
$370.00Aug 21$1.00$6.90$3.95$8.95 07/31$3.95–$28.70$3.9527
$370.00Jan 15$18.00$27.90$22.95--$22.05–$22.95$18.001
$420.00Nov 20$38.50$47.00$42.75--$42.75–$42.75—$38.505
$360.00Aug 21$0.60$4.50$2.55$7.95 07/27$2.55–$21.40$2.5512
$360.00Sep 18$2.05$8.70$5.38--$5.38–$5.38—$2.051
$350.00Aug 21$1.70$2.70$2.20$3.40 07/30$2.20–$15.45$2.2099
$350.00Sep 18$1.35$6.30$3.83--$3.83–$3.83—$1.351
$340.00Aug 21$0.00$1.85$0.93$8.50 07/13$0.93–$11.70$0.933
$340.00Jan 15$9.70$19.00$14.35--$13.40–$14.35$9.7019
$330.00Aug 21$0.00$2.80$1.40$6.65 07/13$1.40–$9.30$1.402
$330.00Jan 15$6.10$16.00$11.05$23.00 07/23$11.05–$24.80$11.0514
$330.00Feb 19$9.10$19.00$14.05$25.90 07/23$14.05–$27.45$14.051
$320.00Sep 18$0.00$10.00$5.00$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$4.80$14.00$9.40--$8.30–$9.40$4.804
$310.00Jan 15$3.10$13.00$8.05--$7.65–$8.05$3.107
$300.00Aug 21$0.00$6.90$3.45$2.00 07/21$2.00–$4.35$2.002
$300.00Nov 20$0.00$10.00$5.00$13.00 07/02$4.15–$11.20$5.001
$300.00Jan 15$2.10$12.00$7.05--$7.05–$7.35$2.1032
$290.00Aug 21$0.00$10.00$5.00--$2.65–$5.00--1
$290.00Jan 15$5.00$7.40$6.20--$6.10–$6.20$5.0053
$280.00Aug 21$0.00$9.00$4.50$2.00 07/23$2.05–$5.03$2.006
$280.00Nov 20$0.00$10.00$5.00--$3.90–$5.00--1
$280.00Jan 15$0.10$10.00$5.05--$5.05–$5.18$0.101
$270.00Nov 20$0.00$10.00$5.00$9.10 06/26$3.43–$6.40$5.002
$270.00Aug 21$0.00$8.90$4.45--$2.60–$4.45--1
$270.00Jan 15$0.10$10.00$5.05--$4.47–$5.05$0.101
$260.00Aug 21$0.00$10.00$5.00$0.25 07/31$0.10–$5.03$0.2532
$260.00Nov 20$0.00$10.00$5.00--$3.45–$5.00--1
$250.00Aug 21$0.00$6.80$3.40$0.72 07/13$2.40–$4.83$0.72192
$250.00Nov 20$0.00$10.00$5.00$3.20 07/20$2.40–$5.03$3.206
$250.00Jan 15$0.00$10.00$5.00$7.00 06/12$3.45–$6.10$5.004
$240.00Aug 21$0.00$4.90$2.45$1.00 06/23$2.00–$2.88$1.004
$230.00Jan 15$0.00$10.00$5.00$3.30 07/17$3.18–$5.03$3.301
$230.00Aug 21$0.00$5.60$2.80--$2.55–$2.80--2
$220.00Aug 21$0.00$8.60$4.30$0.65 07/10$0.85–$4.30$0.651
$220.00Jan 15$0.00$10.00$5.00--$3.10–$5.00--1
$210.00Aug 21$0.00$10.00$5.00$0.55 07/15$0.75–$5.00$0.554
$210.00Jan 15$0.00$10.00$5.00--$3.05–$5.00--2
$200.00Aug 21$0.00$10.00$5.00$0.50 07/10$1.80–$5.00$0.503
$200.00Jan 15$0.00$10.00$5.00--$2.90–$5.00--4
$195.00Aug 21$0.00$10.00$5.00$0.45 07/15$2.40–$5.00$0.452
$195.00Jan 15$0.00$10.00$5.00--$2.85–$5.00--3
$190.00Aug 21$0.00$10.00$5.00$0.40 07/15$0.85–$5.00$0.401
$190.00Jan 15$0.00$6.20$3.10--$2.85–$3.10--3
$185.00Jan 15$0.00$10.00$5.00--$3.60–$5.00--1
$180.00Aug 21$0.00$10.00$5.00--$4.30–$5.00--12
$175.00Jan 15$0.00$7.40$3.70--$2.75–$3.70--1
$165.00Aug 21$0.00$10.00$5.00--$4.30–$5.00--1
$165.00Nov 20$0.00$7.40$3.70--$2.70–$3.70--17
$160.00Aug 21$0.00$10.00$5.00--$4.30–$5.00--1
$160.00Jan 15$0.00$7.30$3.65--$2.70–$3.65--1
$155.00Aug 21$0.00$10.00$5.00--$4.30–$5.00--1
$150.00Jan 15$0.00$10.00$5.00--$3.50–$5.00--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 107
Total Puts 53
Put/Call Ratio 0.50
Net Difference 54

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 478
Total Puts 195
Average Put/Call Ratio 0.85
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