Tour v473
PAYC
PAYCOM SOFTWARE INC
$161.52 -4.38%
$160.85 (-0.41%)🌙
as of 07/30 07:19 PM
(7/29 19:00) ◀
|
Thursday, July 30, 2026 (7:19pm)
January 2026
|
▶ (7/31 18:59)
◀ 7/30 19:19 ▶

Option Volume

Detail
ℹ
Current (07/30) 241
Calls: 115 (48%)
Puts: 126 (52%)
Prior (07/29) 1,222
Calls: 677 (55%)
Puts: 545 (45%)
Current vs Prior -80.28%
Calls: -83.01% (Calls)
Puts: -76.88% (Puts)
Prior 7-Day Total 5,025
Calls: 3,633 (72%)
Puts: 1,392 (28%)
Prior 7-Day Average 717
Calls: 519 (72%)
Puts: 198 (28%)
Current vs Prior 7-Day Avg -66.43%
Calls: -77.84%
Puts: -36.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $322.3K
Calls: $183.9K (57%)
Puts: $138.4K (43%)
Prior (07/29) $1.58M
Calls: $900.4K (57%)
Puts: $681.7K (43%)
Current vs Prior -79.63%
Calls: -79.57%
Puts: -79.69%
Prior 7-Day Total $5.90M
Calls: $4.44M (75%)
Puts: $1.46M (25%)
Prior 7-Day Average $842.6K
Calls: $633.7K (75%)
Puts: $209.0K (25%)
Current vs Prior 7-Day Avg -61.75%
Calls: -70.98%
Puts: -33.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.10
Prior (07/29) 0.81
Current vs Prior +36.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +69.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 2,042
Calls: 1,589 (78%)
Puts: 453 (22%)
Prior (07/29) 5,049
Calls: 3,232 (64%)
Puts: 1,817 (36%)
Current vs Prior -59.56%
Prior 7-Day Total 20,386
Calls: 11,330 (56%)
Puts: 9,056 (44%)
Prior 7-Day Average 2,912
Calls: 1,618 (56%)
Puts: 1,293 (44%)
Current vs Prior 7-Day Avg -29.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.77% | 18.23%
Prior 14.92% | 18.44%
Current vs Prior -1.02% | -1.13%
Prior 7-Day Avg 15.26% | 18.56%
Current vs 7-Day Avg -3.22% | -1.75%
Prior 7-Day Eod 14.92% | 18.44%
Current vs 7-Day Eod -1.02% | -1.13%
Sentiment BULLISH

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

Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 80% vs prior. Slightly bearish P/C ratio of 1.10. P/C ratio rising 36% - increased hedging/bearish positioning.

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

No options available for this category

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. 4 found (avg delta 0.62, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2119.1022.50$20.8016.3%80.7861
$155.00Aug 2113.0015.00$14.0014.3%60.64--
$160.00Aug 2110.5012.70$11.6019.0%10.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2111.2013.30$12.2517.1%120.5249

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 106, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.802.55$1.67104.8%130.1328
$145.00Aug 2119.1022.50$20.8016.3%80.7861
$155.00Aug 2113.0015.00$14.0014.3%60.64--
$165.00Aug 218.509.50$9.0011.1%40.49420
$170.00Aug 216.208.60$7.4032.4%20.42--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.551.35$0.9584.2%340.08--
$165.00Aug 2111.2013.30$12.2517.1%120.5249
$150.00Aug 214.606.20$5.4029.6%80.29125
$140.00Aug 212.202.95$2.5829.1%50.17--
$145.00Aug 213.204.40$3.8031.6%40.2378

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 25.32, avg 4.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$200.00Aug 21$1.93$13.07$1.936.77$186.93
$180.00$185.00Aug 21$0.65$4.35$0.656.69$180.65
$175.00$180.00Aug 21$1.40$3.60$1.402.57$176.40
$165.00$170.00Aug 21$1.60$3.40$1.602.13$166.60
$170.00$175.00Aug 21$1.75$3.25$1.751.86$171.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$115.00Aug 21$0.57$14.43$0.5725.32$129.43
$135.00$130.00Aug 21$0.80$4.20$0.805.25$134.20
$140.00$135.00Aug 21$0.83$4.17$0.835.02$139.17
$145.00$140.00Aug 21$1.22$3.78$1.223.10$143.78
$150.00$145.00Aug 21$1.60$3.40$1.602.12$148.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 2.13, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$155.00Aug 21$6.80$6.80$3.202.13$151.80
$160.00$165.00Aug 21$2.60$2.60$2.401.08$162.60
$155.00$160.00Aug 21$2.40$2.40$2.600.92$157.40
$170.00$175.00Aug 21$1.75$1.75$3.250.54$171.75
$165.00$170.00Aug 21$1.60$1.60$3.400.47$166.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$155.00Aug 21$4.85$4.85$5.150.94$160.15
$155.00$150.00Aug 21$2.00$2.00$3.000.67$153.00
$150.00$145.00Aug 21$1.60$1.60$3.400.47$148.40
$145.00$140.00Aug 21$1.22$1.22$3.780.32$143.78
$140.00$135.00Aug 21$0.83$0.83$4.170.20$139.17

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 13.16% of stock, avg 13.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$9.00$12.25$21.25$143.75$186.2513.16%
$155.00Aug 21$14.00$7.40$21.40$133.60$176.4013.25%
$145.00Aug 21$20.80$3.80$24.60$120.40$169.6015.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.31% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$135.00Aug 21$3.60$1.75$5.35$129.65$190.35
$180.00$135.00Aug 21$4.25$1.75$6.00$129.00$186.00
$185.00$140.00Aug 21$3.60$2.58$6.18$133.82$191.18
$180.00$140.00Aug 21$4.25$2.58$6.83$133.17$186.83
$175.00$135.00Aug 21$5.65$1.75$7.40$127.60$182.40
$185.00$145.00Aug 21$3.60$3.80$7.40$137.60$192.40
$180.00$145.00Aug 21$4.25$3.80$8.05$136.95$188.05
$175.00$140.00Aug 21$5.65$2.58$8.23$131.77$183.23
$185.00$150.00Aug 21$3.60$5.40$9.00$141.00$194.00
$170.00$135.00Aug 21$7.40$1.75$9.15$125.85$179.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 11.50, avg credit $3.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.60$0.4011.50$150.40$164.60
145/150160/165Aug 21$4.20$0.805.25$145.80$164.20
145/150155/160Aug 21$4.00$1.004.00$146.00$159.00
140/145160/165Aug 21$3.82$1.183.24$141.18$163.82
135/140145/155Aug 21$7.63$2.373.22$132.37$152.63
130/135145/155Aug 21$7.60$2.403.17$127.40$152.60
150/155170/175Aug 21$3.75$1.253.00$151.25$173.75
140/145155/160Aug 21$3.62$1.382.62$141.38$158.62
150/155165/170Aug 21$3.60$1.402.57$151.40$168.60
135/140160/165Aug 21$3.43$1.572.18$136.57$163.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$175.00$180.00$185.00Aug 21$0.75$4.255.67
$160.00$165.00$170.00Aug 21$1.00$4.004.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.38$4.6212.16
$135.00$140.00$145.00Aug 21$0.39$4.6111.82
$145.00$150.00$155.00Aug 21$0.40$4.6011.50

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 $-2.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Aug 21-$7.20$2.80
$175.00$180.001:2Aug 21-$2.85$2.15
$180.00$185.001:2Aug 21-$2.95$2.05
$170.00$175.001:2Aug 21-$3.90$1.10
$185.00$200.001:2Aug 21$0.26$14.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Aug 21-$2.55$7.45
$135.00$130.001:2Aug 21-$0.15$4.85
$140.00$135.001:2Aug 21-$0.92$4.08
$145.00$140.001:2Aug 21-$1.36$3.64
$150.00$145.001:2Aug 21-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.26%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$8.500.492.1%5.26%7.42%4420
$170.00Aug 21$6.200.425.2%3.84%9.09%2--
$175.00Aug 21$4.700.358.3%2.91%11.26%1181
$180.00Aug 21$3.600.2811.4%2.23%13.67%1150
$185.00Aug 21$2.500.2414.5%1.55%16.08%1652
$200.00Aug 21$0.800.1323.8%0.50%24.32%1328

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. 197 contracts (avg 554 vol/day, 190 traded recently)

PAYC averages only 554 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 $125.00 11-20 call last traded $25.40 on 06/11 (now $41.50/$44.80) — try a limit near $41.50. Also watch the $150.00 09-18 call last traded $10.10 on 07/24 (now $18.70/$20.80) — try a limit near $18.70; the $165.00 08-21 call last traded $3.47 on 07/24 (now $8.50/$9.50) — try a limit near $8.50. Most tradeable put: the $160.00 01-15 put last traded $27.75 on 07/24 (now $20.30/$22.20) — try a limit near $21.25.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$10.50$12.70$11.60$6.14 07/20$2.75–$16.95$10.50--
$160.00Sep 18$13.20$15.20$14.20$9.20 07/20$4.43–$20.05$13.20--
$160.00Nov 20$19.60$22.20$20.90$12.50 07/20$9.90–$26.75$19.60--
$160.00Dec 18$21.20$24.50$22.85$8.60 06/26$11.00–$28.70$21.20--
$160.00Jan 15$22.80$26.00$24.40$15.23 07/20$12.45–$30.55$22.80--
$160.00Dec 17$39.50$44.00$41.75$26.00 07/23$27.00–$47.50$39.50--
$165.00Aug 21$8.50$9.50$9.00$3.47 07/24$2.25–$14.15$8.50420
$165.00Sep 18$11.10$12.90$12.00$7.50 07/20$3.65–$17.05$11.10--
$165.00Nov 20$17.10$20.80$18.95$11.70 07/07$8.20–$24.25$17.10--
$165.00Dec 18$18.90$22.70$20.80$6.60 06/23$9.55–$25.80$18.90--
$165.00Jan 15$20.50$23.60$22.05$11.33 07/22$11.05–$27.75$20.50--
$155.00Aug 21$13.00$15.00$14.00$5.82 07/24$4.00–$20.30$13.00--
$155.00Sep 18$15.90$17.90$16.90$8.00 07/24$5.85–$23.10$15.90--
$155.00Nov 20$21.80$25.60$23.70$16.80 05/29$11.20–$29.55$21.80--
$155.00Dec 18$23.80$27.10$25.45$12.30 07/09$12.55–$31.35$23.80--
$155.00Jan 15$25.40$28.40$26.90$19.40 07/20$14.15–$32.85$25.40--
$155.00Dec 17$42.00$46.00$44.00$38.50 06/01$28.50–$49.50$42.00--
$170.00Aug 21$6.20$8.60$7.40$2.20 07/24$1.65–$11.10$6.20--
$170.00Sep 18$8.90$11.70$10.30$3.70 07/24$3.15–$14.50$8.90--
$170.00Nov 20$15.80$18.50$17.15$10.05 07/16$7.15–$21.55$15.80--
$170.00Dec 18$16.90$19.70$18.30$11.37 07/20$8.40–$23.30$16.90--
$170.00Jan 15$18.60$21.40$20.00$10.10 07/23$9.70–$25.45$18.60--
$150.00Aug 21$16.10$18.60$17.35$8.00 07/24$5.35–$23.80$16.10--
$150.00Sep 18$18.70$20.80$19.75$10.10 07/24$7.20–$26.15$18.707
$150.00Nov 20$24.90$27.30$26.10$16.00 07/24$13.00–$32.20$24.90--
$150.00Dec 18$26.40$29.70$28.05$21.58 07/16$14.30–$34.10$26.40--
$150.00Jan 15$27.80$31.60$29.70$22.30 07/16$15.90–$35.70$27.80--
$150.00Feb 19$31.00$33.80$32.40$22.16 07/13$18.35–$38.30$31.00--
$150.00Dec 17$44.00$48.50$46.25$34.30 07/24$30.25–$51.50$44.00--
$175.00Aug 21$4.70$6.60$5.65$2.94 07/20$1.50–$9.50$4.70181
$175.00Sep 18$7.10$9.90$8.50$4.80 07/17$2.35–$12.35$7.10--
$175.00Nov 20$13.30$16.20$14.75$10.00 07/17$6.20–$19.65$13.30--
$175.00Dec 18$14.70$18.80$16.75$10.50 07/16$7.30–$21.60$14.70--
$175.00Jan 15$16.60$19.70$18.15$10.60 07/13$8.55–$23.60$16.60--
$175.00Feb 19$19.50$22.20$20.85$13.05 07/13$10.80–$25.90$19.50--
$175.00Dec 17$34.00$38.00$36.00$26.60 07/13$22.50–$41.50$34.00--
$145.00Aug 21$19.10$22.50$20.80$6.80 07/23$7.00–$27.80$19.1061
$145.00Sep 18$21.60$24.30$22.95$10.55 07/22$9.10–$29.60$21.60--
$145.00Nov 20$27.50$31.20$29.35$14.30 07/09$15.00–$35.20$27.50--
$145.00Dec 17$46.50$51.00$48.75$34.90 07/22$32.50–$54.00$46.50--
$180.00Aug 21$3.60$4.90$4.25$1.18 07/22$1.08–$7.45$3.60150
$180.00Sep 18$5.60$8.20$6.90$2.75 07/24$1.58–$10.40$5.60--
$180.00Nov 20$11.30$15.40$13.35$5.95 07/23$5.45–$17.55$11.30--
$180.00Dec 18$13.10$16.80$14.95$8.50 07/21$6.35–$19.55$13.10--
$180.00Jan 15$14.80$17.70$16.25$5.06 06/22$7.50–$20.95$14.809
$180.00Dec 17$32.00$36.50$34.25$29.19 06/01$21.00–$39.25$32.00--
$140.00Aug 21$22.90$26.30$24.60$8.30 07/23$9.15–$32.05$22.90--
$140.00Sep 18$25.10$28.60$26.85$12.70 07/22$11.25–$33.15$25.10--
$140.00Nov 20$30.60$33.60$32.10$24.06 07/16$16.85–$38.40$30.60--
$140.00Dec 18$32.20$35.30$33.75$21.97 07/24$18.55–$40.20$32.20--
$140.00Jan 15$33.70$37.40$35.55$19.35 07/08$20.05–$41.60$33.70--
$140.00Feb 19$36.30$39.40$37.85$16.40 06/22$22.40–$44.30$36.30--
$140.00Dec 17$49.00$53.00$51.00$39.25 07/07$34.50–$56.50$49.00--
$185.00Aug 21$2.50$4.70$3.60$1.64 07/20$0.68–$5.95$2.50652
$185.00Sep 18$4.30$6.70$5.50$3.29 07/16$1.80–$8.70$4.30--
$185.00Nov 20$10.20$13.70$11.95$3.20 06/23$4.60–$15.60$10.20--
$185.00Jan 15$13.20$16.30$14.75$8.82 07/17$6.65–$19.60$13.20--
$135.00Aug 21$27.20$30.10$28.65$11.00 07/23$11.65–$36.40$27.20--
$135.00Nov 20$34.20$37.30$35.75$19.05 07/08$19.25–$42.60$34.20--
$135.00Dec 18$35.40$38.50$36.95$21.85 06/11$20.75–$43.60$35.40--
$135.00Jan 15$37.10$40.50$38.80$22.90 07/08$22.60–$45.20$37.10--
$135.00Dec 17$51.50$55.50$53.50$40.87 07/24$36.50–$59.50$51.50--
$190.00Aug 21$1.85$2.95$2.40$0.40 07/23$0.50–$4.65$1.85--
$190.00Sep 18$3.50$5.70$4.60$2.39 07/20$1.40–$7.30$3.50--
$190.00Dec 18$10.00$13.90$11.95$6.37 07/24$4.95–$15.60$10.00--
$190.00Jan 15$11.60$15.60$13.60$7.60 07/15$5.80–$17.80$11.60--
$130.00Aug 21$31.50$34.70$33.10$19.42 07/24$14.60–$40.90$31.50--
$130.00Nov 20$37.80$41.00$39.40$27.69 07/13$21.85–$46.00$37.80--
$130.00Dec 18$38.90$42.30$40.60$28.88 05/29$23.55–$47.50$38.90--
$130.00Jan 15$40.40$43.80$42.10$19.80 06/24$25.05–$48.75$40.40--
$130.00Feb 19$42.60$46.10$44.35$22.15 06/26$27.25–$50.75$42.60--
$130.00Dec 17$54.00$58.50$56.25$43.30 07/24$38.75–$62.50$54.00--
$195.00Aug 21$1.20$2.80$2.00$0.96 07/16$0.48–$3.33$1.20--
$195.00Sep 18$2.60$5.20$3.90$1.80 07/17$1.05–$5.95$2.60--
$195.00Dec 18$8.90$12.80$10.85$6.40 07/20$4.40–$14.30$8.90--
$125.00Aug 21$36.00$39.30$37.65$17.03 07/23$17.90–$45.65$36.00--
$125.00Nov 20$41.50$44.80$43.15$25.40 06/11$25.20–$50.00$41.508
$125.00Dec 18$42.50$45.90$44.20$29.51 07/07$26.35–$51.30$42.50--
$125.00Feb 19$46.00$49.40$47.70$21.58 06/22$29.95–$54.10$46.00--
$125.00Dec 17$56.50$61.00$58.75$42.50 07/10$41.00–$65.00$56.50--
$200.00Aug 21$0.80$2.55$1.67$0.50 07/21$0.40–$2.40$0.8028
$200.00Sep 18$2.30$3.60$2.95$1.05 07/24$0.88–$5.15$2.30--
$200.00Feb 19$11.50$14.40$12.95--$12.95–$12.95—$11.5014
$120.00Aug 21$40.70$43.90$42.30$27.68 07/24$21.90–$50.45$40.70--
$120.00Nov 20$45.40$48.40$46.90$38.03 07/16$28.30–$54.00$45.40--
$120.00Dec 18$46.30$49.70$48.00$33.80 07/24$29.45–$55.40$46.30--
$120.00Feb 19$49.50$52.80$51.15$23.80 06/22$33.00–$58.05$49.50--
$120.00Dec 17$59.50$64.00$61.75$49.00 07/07$43.50–$68.50$59.50--
$115.00Jan 15$51.40$54.20$52.80$39.00 07/22$34.25–$60.25$51.40--
$115.00Dec 17$62.50$66.10$64.30$58.00 06/01$46.00–$71.50$62.50--
$210.00Sep 18$1.40$2.85$2.13--$2.13–$2.13—$1.402
$110.00Aug 21$50.40$54.10$52.25$36.11 07/07$30.35–$60.05$50.40--
$110.00Dec 18$54.30$57.70$56.00$35.59 06/11$36.50–$63.00$54.30--
$110.00Jan 15$55.40$57.90$56.65$49.45 06/01$37.70–$64.35$55.40--
$110.00Dec 17$65.50$70.00$67.75$56.00 07/15$48.75–$75.00$65.50--
$220.00Dec 17$20.50$25.00$22.75--$22.75–$22.75—$20.5025
$250.00Dec 18$2.00$3.70$2.85--$2.85–$2.85—$2.0032
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$8.60$9.90$9.25$23.60 07/22$7.10–$25.10$9.25--
$160.00Nov 20$16.60$20.10$18.35$26.57 07/14$14.90–$30.20$18.35--
$160.00Dec 18$18.90$21.10$20.00$32.15 07/06$16.50–$31.35$20.00--
$160.00Jan 15$20.30$22.20$21.25$27.75 07/24$18.00–$31.95$21.2590
$160.00Feb 19$21.30$25.10$23.20$27.70 07/17$20.00–$34.05$23.20--
$160.00Dec 17$31.00$35.50$33.25$37.12 07/17$30.50–$43.00$33.25--
$165.00Nov 20$20.10$22.70$21.40$37.12 06/08$17.30–$33.70$21.40--
$165.00Jan 15$21.90$25.60$23.75$38.90 07/01$20.35–$35.80$23.75--
$165.00Aug 21$11.20$13.30$12.25--$8.60–$12.25$11.2049
$165.00Dec 17$33.50$37.50$35.50--$33.00–$35.50$33.501
$155.00Aug 21$6.50$8.30$7.40$15.72 07/24$4.85–$21.20$7.4097
$155.00Nov 20$14.80$17.70$16.25$23.06 07/13$12.80–$26.75$16.25--
$155.00Dec 18$16.50$18.60$17.55$25.30 07/22$14.20–$27.50$17.55--
$155.00Jan 15$16.90$20.40$18.65$25.30 07/14$15.60–$28.70$18.65--
$155.00Dec 17$28.00$33.00$30.50$41.25 06/04$28.00–$39.75$30.50--
$170.00Aug 21$14.40$16.40$15.40$41.00 06/26$11.05–$33.35$15.40--
$170.00Jan 15$25.70$28.50$27.10$42.50 07/01$22.90–$39.50$27.10--
$170.00Dec 17$36.50$41.50$39.00--$35.50–$39.00$36.5011
$150.00Aug 21$4.60$6.20$5.40$12.45 07/24$3.50–$17.45$5.40125
$150.00Nov 20$11.40$14.80$13.10$20.01 07/14$10.70–$23.60$13.10--
$150.00Dec 17$25.50$30.50$28.00$32.65 07/24$25.50–$37.40$28.00--
$175.00Aug 21$17.90$19.80$18.85$50.69 06/18$13.85–$37.75$18.85--
$175.00Jan 15$28.90$31.50$30.20$37.90 07/13$25.45–$42.95$30.20--
$145.00Aug 21$3.20$4.40$3.80$7.88 07/17$2.48–$14.20$3.8078
$145.00Sep 18$5.20$7.40$6.30$11.60 07/24$4.30–$14.95$6.30--
$145.00Nov 20$9.70$12.90$11.30$14.55 07/16$9.05–$20.55$11.30--
$145.00Dec 17$25.00$28.00$26.50$30.40 07/24$23.05–$34.45$26.50--
$180.00Dec 18$29.70$33.50$31.60$46.60 07/08$27.15–$46.60$31.60--
$180.00Jan 15$30.90$34.70$32.80$50.90 07/01$28.75–$47.10$32.80--
$140.00Aug 21$2.20$2.95$2.58$10.40 07/23$1.75–$11.35$2.58--
$140.00Nov 20$8.40$11.00$9.70$12.45 07/16$7.50–$18.10$9.70--
$140.00Dec 18$9.10$12.80$10.95$13.00 07/16$8.65–$19.05$10.95--
$140.00Jan 15$10.40$13.60$12.00$19.21 07/10$9.90–$20.10$12.00--
$140.00Dec 17$21.00$25.50$23.25$26.30 07/17$21.10–$31.55$23.25--
$135.00Aug 21$1.55$1.95$1.75$7.00 07/23$1.75–$9.15$1.75--
$135.00Nov 20$6.40$9.30$7.85$15.88 07/06$6.20–$15.50$7.85--
$135.00Dec 18$7.30$10.90$9.10$13.20 07/15$7.55–$16.55$9.10--
$135.00Dec 17$20.00$23.10$21.55$26.00 07/24$19.00–$28.70$21.55--
$190.00Aug 21$29.20$31.50$30.35$40.20 07/16$24.35–$52.00$30.35--
$190.00Dec 18$36.60$40.50$38.55$58.80 07/01$33.75–$54.90$38.55--
$130.00Aug 21$0.55$1.35$0.95$3.80 07/24$0.80–$7.20$0.95--
$130.00Sep 18$1.55$3.50$2.53$5.85 07/22$1.75–$7.45$2.53--
$130.00Nov 20$5.50$7.40$6.45$12.85 07/02$4.53–$13.60$6.45--
$195.00Aug 21$33.30$36.50$34.90$68.48 06/24$28.40–$57.00$34.90--
$195.00Nov 20$39.00$42.80$40.90$67.19 06/29$35.55–$58.60$40.90--
$195.00Dec 18$40.40$44.00$42.20$63.30 07/01$37.00–$59.30$42.20--
$125.00Aug 21$0.35$1.05$0.70$3.60 07/22$0.70–$5.50$0.70--
$125.00Sep 18$0.95$2.70$1.83$4.36 07/24$1.55–$5.55$1.83--
$125.00Nov 20$4.00$6.50$5.25$7.20 07/16$4.05–$11.50$5.25--
$125.00Dec 18$4.60$7.70$6.15$10.60 07/22$5.05–$12.45$6.15--
$125.00Jan 15$5.20$8.90$7.05$10.90 07/14$6.15–$13.45$7.05--
$125.00Feb 19$6.60$10.80$8.70$11.30 07/17$7.20–$15.05$8.70--
$200.00Jan 15$46.00$49.00$47.50$63.36 07/10$41.80–$64.15$47.50--
$120.00Aug 21$0.00$1.05$0.53$1.61 07/24$0.53–$4.35$0.53--
$120.00Sep 18$0.65$1.65$1.15$3.05 07/22$1.15–$4.30$1.15--
$120.00Nov 20$2.75$4.80$3.78$5.85 07/16$3.13–$9.65$3.78--
$120.00Dec 18$3.50$6.70$5.10$8.50 07/13$4.50–$10.55$5.10--
$120.00Jan 15$5.40$7.10$6.25$7.53 07/16$5.20–$11.30$6.25--
$120.00Dec 17$12.60$17.50$15.05$17.30 07/16$13.40–$20.85$15.05--
$115.00Aug 21$0.00$0.75$0.38$1.20 07/24$0.38–$3.00$0.38--
$115.00Sep 18$0.20$1.45$0.83$2.36 07/24$0.83–$2.85$0.83--
$115.00Nov 20$2.05$4.20$3.13$5.20 07/21$2.47–$7.75$3.13--
$115.00Dec 18$2.75$5.60$4.18$7.10 07/22$3.28–$8.90$4.18--
$115.00Jan 15$3.70$5.70$4.70$6.70 07/17$4.35–$9.75$4.70--
$115.00Dec 17$11.00$15.50$13.25$14.70 07/17$12.00–$18.75$13.25--
$110.00Aug 21$0.00$0.95$0.48$0.90 07/20$0.48–$2.38$0.48--
$110.00Sep 18$0.00$1.20$0.60$1.95 07/22$0.60–$2.30$0.60--
$110.00Nov 20$1.90$3.00$2.45$9.29 06/25$2.15–$6.50$2.452
$110.00Dec 18$1.90$4.80$3.35$5.55 07/13$2.95–$7.55$3.35--
$110.00Jan 15$2.45$5.20$3.83$5.50 07/17$3.30–$8.25$3.83--
$105.00Aug 21$0.00$0.90$0.45$0.61 07/20$0.45–$1.78$0.45--
$105.00Sep 18$0.00$1.55$0.78$0.95 07/24$0.63–$1.65$0.78--
$105.00Nov 20$0.55$2.35$1.45$2.80 07/21$1.45–$5.35$1.45--
$105.00Dec 18$1.20$3.80$2.50$4.01 07/15$2.43–$5.95$2.50--
$220.00Dec 18$60.70$64.10$62.40$97.00 06/30$56.40–$82.60$62.40--
$100.00Aug 21$0.00$0.75$0.38$0.60 07/23$0.38–$1.45$0.38--
$100.00Sep 18$0.00$0.95$0.48$0.55 07/22$0.38–$1.50$0.48--
$100.00Jan 15$1.65$2.80$2.22$4.60 07/14$2.22–$5.70$2.22--
$95.00Aug 21$0.00$0.65$0.33$0.50 07/23$0.28–$1.00$0.33--
$95.00Sep 18$0.00$1.15$0.57$0.60 07/23$0.33–$1.43$0.57--
$95.00Nov 20$0.05$2.00$1.02$2.10 07/23$1.02–$3.55$1.02--
$95.00Dec 18$0.65$2.15$1.40$2.30 07/22$1.40–$4.05$1.40--
$95.00Jan 15$0.70$2.80$1.75$3.70 07/14$1.75–$4.55$1.75--
$90.00Aug 21$0.00$0.70$0.35$0.42 07/13$0.23–$1.58$0.35--
$90.00Nov 20$0.00$1.55$0.78$1.05 07/21$0.65–$2.72$0.78--
$90.00Dec 18$0.00$2.55$1.27$3.05 07/07$1.27–$3.45$1.27--
$90.00Jan 15$0.25$2.60$1.43$2.90 07/14$1.43–$4.15$1.43--
$90.00Dec 17$4.80$8.70$6.75$8.24 07/13$5.50–$10.15$6.75--
$85.00Aug 21$0.00$0.70$0.35$0.48 06/01$0.18–$1.20$0.35--
$85.00Nov 20$0.00$1.35$0.68$3.00 06/22$0.55–$2.15$0.68--
$85.00Dec 18$0.20$1.85$1.03$1.50 07/23$0.88–$2.30$1.03--
$85.00Jan 15$0.25$2.30$1.27$1.85 07/23$1.27–$3.18$1.27--
$85.00Feb 19$0.30$2.90$1.60$3.26 07/07$1.60–$3.85$1.60--
$80.00Nov 20$0.25$0.90$0.57$0.50 07/23$0.57–$1.40$0.50--
$80.00Dec 18$0.15$1.00$0.57$1.97 05/29$0.57–$2.15$0.57--
$80.00Jan 15$0.40$2.05$1.22$1.40 07/23$1.08–$2.05$1.22--
$80.00Feb 19$0.75$1.50$1.13$2.35 07/13$1.13–$2.80$1.13--
$80.00Dec 17$2.00$7.00$4.50$5.90 07/14$4.00–$7.00$4.50--
$75.00Jan 15$0.20$1.25$0.73$2.04 05/29$0.73–$1.85$0.73--
$75.00Feb 19$0.00$2.00$1.00$2.30 07/01$1.00–$2.17$1.00--

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 115
Total Puts 126
Put/Call Ratio 1.10
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 677
Total Puts 545
Put/Call Ratio 0.81
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 3,633
Total Puts 1,392
Average Put/Call Ratio 0.65
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