Tour v492
CPAY
CORPAY INC
$393.59 -0.74%
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 18:03)
◀ 8/5 14:19 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 105
Calls: 81 (77%)
Puts: 24 (23%)
Prior (08/04) 77
Calls: 16 (21%)
Puts: 61 (79%)
Current vs Prior +36.36%
Calls: +406.25% (Calls)
Puts: -60.66% (Puts)
Prior 7-Day Total 287
Calls: 212 (74%)
Puts: 75 (26%)
Prior 7-Day Average 95
Calls: 30 (74%)
Puts: 10 (26%)
Current vs Prior 7-Day Avg +9.76%
Calls: +167.45%
Puts: +124.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $123.6K
Calls: $106.8K (86%)
Puts: $16.7K (14%)
Prior (08/04) $124.1K
Calls: $29.3K (24%)
Puts: $94.7K (76%)
Current vs Prior -0.41%
Calls: +264.10%
Puts: -82.35%
Prior 7-Day Total $319.8K
Calls: $212.4K (66%)
Puts: $107.4K (34%)
Prior 7-Day Average $106.6K
Calls: $30.3K (66%)
Puts: $15.3K (34%)
Current vs Prior 7-Day Avg +15.92%
Calls: +252.15%
Puts: +8.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 0.30
Prior (08/04) 3.81
Current vs Prior -92.23%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -79.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 7,987
Calls: 5,644 (71%)
Puts: 2,343 (29%)
Prior 7-Day Average 2,662
Calls: 1,881 (71%)
Puts: 781 (29%)
Current vs Prior 7-Day Avg -5.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.22% | 10.66%
Prior 8.63% | 12.80%
Current vs Prior -4.75% | -16.71%
Prior 7-Day Avg 8.74% | 12.40%
Current vs 7-Day Avg -5.99% | -14.06%
Prior 7-Day Eod 8.63% | 12.80%
Current vs 7-Day Eod -4.75% | -16.71%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.98% | 30.83%
Calls: 15.67% | 27.91%
Puts: 18.29% | 33.74%
Prior 23.55% | 46.15%
Calls: 22.75% | 46.15%
Puts: 24.35% | 46.15%
Current vs Prior -27.90% | -33.20%
Prior 7-Day Avg 30.30% | 46.69%
Calls: 32.61% | 46.23%
Puts: 28.00% | 47.14%
Current vs 7-Day Avg -43.97% | -33.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($106.8K) vs puts ($16.7K). Extreme bullish P/C ratio of 0.30 - heavy call buying (81 calls vs 24 puts). P/C ratio dropping 92% - sentiment shifting bullish. Call-heavy open interest (1,725 calls vs 799 puts) suggests bullish positioning.

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 8.3%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2190.8098.70$94.758.3%--0.9390
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 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2190.8098.70$94.758.3%--0.9390
$350.00Aug 2144.3049.10$46.7010.3%--0.89454
$360.00Aug 2135.2039.20$37.2010.8%--0.8440
$370.00Aug 2126.8031.00$28.9014.5%20.7682
$380.00Aug 2120.1023.90$22.0017.3%--0.6867
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2114.9017.90$16.4018.3%20.5521

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 33, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 211.855.10$3.4793.7%40.213
$370.00Aug 2126.8031.00$28.9014.5%20.7682
$410.00Aug 215.407.60$6.5033.8%20.3310
$460.00Sep 180.306.70$3.50182.9%10.141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.852.90$2.3844.1%100.1299
$390.00Aug 2110.0012.80$11.4024.6%80.44--
$370.00Aug 214.706.00$5.3524.3%30.2427
$400.00Aug 2114.9017.90$16.4018.3%20.5521
$360.00Aug 212.554.00$3.2844.2%10.1612

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 19.4%, max 19.4%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1841.3%34.6%19.4%--97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 10.11, avg 3.04)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$460.00Sep 18$18.00$52.00$18.002.89$408.00
$410.00$420.00Aug 21$3.03$6.97$3.032.30$413.03
$400.00$410.00Aug 21$4.35$5.65$4.351.30$404.35
$380.00$400.00Aug 21$11.15$8.85$11.150.79$391.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Aug 21$0.90$9.10$0.9010.11$359.10
$370.00$360.00Aug 21$2.07$7.93$2.073.83$367.93
$380.00$370.00Aug 21$2.20$7.80$2.203.55$377.80
$390.00$380.00Aug 21$3.85$6.15$3.851.60$386.15
$400.00$390.00Aug 21$5.00$5.00$5.001.00$395.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 24.64, avg 4.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$350.00Aug 21$48.05$48.05$1.9524.64$348.05
$350.00$360.00Aug 21$9.50$9.50$0.5019.00$359.50
$360.00$370.00Aug 21$8.30$8.30$1.704.88$368.30
$370.00$380.00Aug 21$6.90$6.90$3.102.23$376.90
$380.00$400.00Aug 21$11.15$11.15$8.851.26$391.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Aug 21$5.00$5.00$5.001.00$395.00
$390.00$380.00Aug 21$3.85$3.85$6.150.63$386.15
$380.00$370.00Aug 21$2.20$2.20$7.800.28$377.80
$370.00$360.00Aug 21$2.07$2.07$7.930.26$367.93
$360.00$350.00Aug 21$0.90$0.90$9.100.10$359.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.90, cheapest $4.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$4.9041.3%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.92% of stock, avg 9.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$10.85$16.40$27.25$372.75$427.256.92%
$380.00Aug 21$22.00$7.55$29.55$350.45$409.557.51%
$370.00Aug 21$28.90$5.35$34.25$335.75$404.258.70%
$360.00Aug 21$37.20$3.28$40.48$319.52$400.4810.28%
$350.00Aug 21$46.70$2.38$49.08$300.92$399.0812.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.49% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$350.00Aug 21$3.47$2.38$5.85$344.15$425.85
$420.00$360.00Aug 21$3.47$3.28$6.75$353.25$426.75
$420.00$370.00Aug 21$3.47$5.35$8.82$361.18$428.82
$410.00$350.00Aug 21$6.50$2.38$8.88$341.12$418.88
$410.00$360.00Aug 21$6.50$3.28$9.78$350.22$419.78
$420.00$380.00Aug 21$3.47$7.55$11.02$368.98$431.02
$410.00$370.00Aug 21$6.50$5.35$11.85$358.15$421.85
$400.00$350.00Aug 21$10.85$2.38$13.23$336.77$413.23
$410.00$380.00Aug 21$6.50$7.55$14.05$365.95$424.05
$400.00$360.00Aug 21$10.85$3.28$14.13$345.87$414.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.56, avg credit $7.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Aug 21$8.20$1.804.56$381.80$408.20
390/400410/420Aug 21$8.03$1.974.08$391.97$418.03
350/360370/380Aug 21$7.80$2.203.55$352.20$377.80
380/390410/420Aug 21$6.88$3.122.21$383.12$416.88
360/370380/400Aug 21$13.22$6.781.95$356.78$393.22
370/380400/410Aug 21$6.55$3.451.90$373.45$406.55
360/370400/410Aug 21$6.42$3.581.79$363.58$406.42
350/360380/400Aug 21$12.05$7.951.52$347.95$392.05
350/360400/410Aug 21$5.25$4.751.11$354.75$405.25
370/380410/420Aug 21$5.23$4.771.10$374.77$415.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 75.92, cheapest $0.13)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$1.20$8.807.33
$400.00$410.00$420.00Aug 21$1.32$8.686.58
$360.00$370.00$380.00Aug 21$1.40$8.606.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.13$9.8775.92
$380.00$390.00$400.00Aug 21$1.15$8.857.70
$350.00$360.00$370.00Aug 21$1.17$8.837.55
$370.00$380.00$390.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.44, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Aug 21-$0.44$9.56
$400.00$410.001:2Aug 21-$2.15$7.85
$390.00$460.001:2Sep 18$14.50$55.50
$300.00$350.001:2Aug 21$1.35$48.65
$380.00$400.001:2Aug 21$0.30$19.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Aug 21-$1.21$8.79
$360.00$350.001:2Aug 21-$1.48$8.52
$380.00$370.001:2Aug 21-$3.15$6.85
$390.00$380.001:2Aug 21-$3.70$6.30
$400.00$390.001:2Aug 21-$6.40$3.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.44%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$9.600.451.6%2.44%4.07%--14
$410.00Aug 21$5.400.334.2%1.37%5.54%210
$420.00Aug 21$1.850.216.7%0.47%7.18%43
$460.00Sep 18$0.300.1416.9%0.08%16.95%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. 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 81
Total Puts 24
Put/Call Ratio 0.30
Net Difference 57

Prior's Put/Call Breakdown

Total Calls 16
Total Puts 61
Put/Call Ratio 3.81
Net Difference -45

Prior 7-Day Put/Call Summary

Total Calls 212
Total Puts 75
Average Put/Call Ratio 1.44
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