Tour v477
PAYC
PAYCOM SOFTWARE INC
$163.96 +1.51%
$161.50 (-1.50%)🌙
as of 07/31 06:59 PM
(7/30 19:19) ◀
|
Friday, July 31, 2026 (6:59pm)
January 2026
|
▶ (8/3 18:46)
◀ 7/31 18:59 ▶

Option Volume

Detail
ℹ
Current (07/31) 273
Calls: 109 (40%)
Puts: 164 (60%)
Prior (07/30) 241
Calls: 115 (48%)
Puts: 126 (52%)
Current vs Prior +13.28%
Calls: -5.22% (Calls)
Puts: +30.16% (Puts)
Prior 7-Day Total 4,937
Calls: 3,474 (70%)
Puts: 1,463 (30%)
Prior 7-Day Average 705
Calls: 496 (70%)
Puts: 209 (30%)
Current vs Prior 7-Day Avg -61.29%
Calls: -78.04%
Puts: -21.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $321.5K
Calls: $237.7K (74%)
Puts: $83.7K (26%)
Prior (07/30) $322.3K
Calls: $183.9K (57%)
Puts: $138.4K (43%)
Current vs Prior -0.26%
Calls: +29.27%
Puts: -39.50%
Prior 7-Day Total $5.73M
Calls: $4.14M (72%)
Puts: $1.59M (28%)
Prior 7-Day Average $818.5K
Calls: $591.7K (72%)
Puts: $226.8K (28%)
Current vs Prior 7-Day Avg -60.72%
Calls: -59.82%
Puts: -63.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.50
Prior (07/30) 1.10
Current vs Prior +37.32%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +94.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 2,900
Calls: 1,428 (49%)
Puts: 1,472 (51%)
Prior (07/30) 2,042
Calls: 1,589 (78%)
Puts: 453 (22%)
Current vs Prior +42.02%
Prior 7-Day Total 21,029
Calls: 12,342 (59%)
Puts: 8,687 (41%)
Prior 7-Day Average 3,004
Calls: 1,763 (59%)
Puts: 1,241 (41%)
Current vs Prior 7-Day Avg -3.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.39% | 18.02%
Prior 14.77% | 18.23%
Current vs Prior -2.52% | -1.15%
Prior 7-Day Avg 15.10% | 18.48%
Current vs 7-Day Avg -4.70% | -2.46%
Prior 7-Day Eod 14.77% | 18.23%
Current vs 7-Day Eod -2.52% | -1.15%
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

Moderately bullish flow with 74% call dollar volume ($237.7K). Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 37% - increased hedging/bearish positioning. Rising open interest (up 42%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 3 found (avg delta 0.66, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2125.6028.40$27.0010.4%10.87--
$160.00Aug 2112.0013.80$12.9014.0%40.60267
$165.00Aug 219.4011.20$10.3017.5%80.52422
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 56, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 219.4011.20$10.3017.5%80.52422
$170.00Aug 217.208.90$8.0521.1%60.45127
$160.00Aug 2112.0013.80$12.9014.0%40.60267
$200.00Aug 211.102.50$1.8077.8%30.1439
$180.00Aug 214.005.70$4.8535.1%20.31149
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 211.052.55$1.8083.3%240.13305
$130.00Aug 210.501.20$0.8582.4%20.07219
$145.00Aug 213.003.80$3.4023.5%20.20--
$160.00Aug 217.608.90$8.2515.8%20.40180
$115.00Aug 210.000.75$0.38197.4%10.03--

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. 9 found (best R:R 30.91, avg 8.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.23$4.77$0.2320.74$195.23
$180.00$195.00Aug 21$2.82$12.18$2.824.32$182.82
$170.00$180.00Aug 21$3.20$6.80$3.202.12$173.20
$165.00$170.00Aug 21$2.25$2.75$2.251.22$167.25
$160.00$165.00Aug 21$2.60$2.40$2.600.92$162.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$115.00Aug 21$0.47$14.53$0.4730.91$129.53
$140.00$130.00Aug 21$0.95$9.05$0.959.53$139.05
$145.00$140.00Aug 21$1.60$3.40$1.602.13$143.40
$160.00$145.00Aug 21$4.85$10.15$4.852.09$155.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.39, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$160.00Aug 21$14.10$14.10$5.902.39$154.10
$160.00$165.00Aug 21$2.60$2.60$2.401.08$162.60
$165.00$170.00Aug 21$2.25$2.25$2.750.82$167.25
$170.00$180.00Aug 21$3.20$3.20$6.800.47$173.20
$180.00$195.00Aug 21$2.82$2.82$12.180.23$182.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$145.00Aug 21$4.85$4.85$10.150.48$155.15
$145.00$140.00Aug 21$1.60$1.60$3.400.47$143.40
$140.00$130.00Aug 21$0.95$0.95$9.050.10$139.05
$130.00$115.00Aug 21$0.47$0.47$14.530.03$129.53

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. 2 found (cheapest 12.90% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$12.90$8.25$21.15$138.85$181.1512.90%
$140.00Aug 21$27.00$1.80$28.80$111.20$168.8017.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.62% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$130.00Aug 21$1.80$0.85$2.65$127.35$202.65
$195.00$130.00Aug 21$2.03$0.85$2.88$127.12$197.88
$200.00$140.00Aug 21$1.80$1.80$3.60$136.40$203.60
$195.00$140.00Aug 21$2.03$1.80$3.83$136.17$198.83
$200.00$145.00Aug 21$1.80$3.40$5.20$139.80$205.20
$195.00$145.00Aug 21$2.03$3.40$5.43$139.57$200.43
$180.00$130.00Aug 21$4.85$0.85$5.70$124.30$185.70
$180.00$140.00Aug 21$4.85$1.80$6.65$133.35$186.65
$180.00$145.00Aug 21$4.85$3.40$8.25$136.75$188.25
$170.00$130.00Aug 21$8.05$0.85$8.90$121.10$178.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.25, avg credit $4.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145160/165Aug 21$4.20$0.805.25$140.80$164.20
140/145165/170Aug 21$3.85$1.153.35$141.15$168.85
115/130140/160Aug 21$14.57$5.432.68$115.43$154.57
145/160170/180Aug 21$8.05$6.951.16$151.95$178.05
145/160180/195Aug 21$7.67$7.331.05$152.33$187.67
140/145170/180Aug 21$4.80$5.200.92$140.20$174.80
145/160165/170Aug 21$7.10$7.900.90$152.90$172.10
130/140170/180Aug 21$4.15$5.850.71$135.85$174.15
140/145195/200Aug 21$1.83$3.170.58$143.17$196.83
130/140160/165Aug 21$3.55$6.450.55$136.45$163.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 13.29, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.35$4.6513.29
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.65, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$1.65$8.35
$195.00$200.001:2Aug 21-$1.57$3.43
$140.00$160.001:2Aug 21$1.20$18.80
$180.00$195.001:2Aug 21$0.79$14.21
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.20$4.80
$130.00$115.001:2Aug 21$0.09$14.91
$160.00$145.001:2Aug 21$1.45$13.55
$140.00$130.001:2Aug 21$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.73%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$9.400.520.6%5.73%6.37%8422
$170.00Aug 21$7.200.453.7%4.39%8.08%6127
$180.00Aug 21$4.000.319.8%2.44%12.22%2149
$195.00Aug 21$1.350.1618.9%0.82%19.75%1--
$200.00Aug 21$1.100.1422.0%0.67%22.65%339

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. 193 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 $150.00 12-17 call last traded $34.30 on 07/24 (now $46.00/$50.00) — try a limit near $46.00. Also watch the $160.00 08-21 call last traded $6.14 on 07/20 (now $12.00/$13.80) — try a limit near $12.00; the $165.00 08-21 call last traded $3.47 on 07/24 (now $9.40/$11.20) — try a limit near $9.40. Most tradeable put: the $165.00 01-15 put last traded $38.90 on 07/01 (now $21.10/$23.80) — try a limit near $22.45.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$9.40$11.20$10.30$3.47 07/24$2.25–$14.15$9.40422
$165.00Sep 18$12.20$14.30$13.25$7.50 07/20$3.65–$17.05$12.20--
$165.00Nov 20$18.80$22.00$20.40$11.70 07/07$8.20–$24.25$18.80--
$165.00Dec 18$20.70$23.80$22.25$6.60 06/23$9.55–$25.80$20.70--
$165.00Jan 15$22.70$25.70$24.20$11.33 07/22$11.05–$27.75$22.70--
$160.00Aug 21$12.00$13.80$12.90$6.14 07/20$2.75–$16.95$12.00267
$160.00Sep 18$14.80$16.80$15.80$9.20 07/20$4.43–$20.05$14.80--
$160.00Nov 20$21.40$24.10$22.75$12.50 07/20$9.90–$26.75$21.40--
$160.00Dec 18$23.20$26.10$24.65$8.60 06/26$11.00–$28.70$23.20--
$160.00Jan 15$25.10$27.80$26.45$15.23 07/20$12.60–$30.55$25.10--
$160.00Dec 17$41.50$45.50$43.50$26.00 07/23$27.00–$47.50$41.50--
$170.00Aug 21$7.20$8.90$8.05$2.20 07/24$1.65–$11.10$7.20127
$170.00Sep 18$10.00$12.30$11.15$3.70 07/24$3.15–$14.50$10.00--
$170.00Nov 20$16.60$19.70$18.15$10.05 07/16$7.15–$21.55$16.60--
$170.00Dec 18$18.40$21.60$20.00$11.37 07/20$8.40–$23.30$18.40--
$170.00Jan 15$20.50$23.40$21.95$10.10 07/23$9.75–$25.45$20.50--
$155.00Aug 21$15.10$16.70$15.90$5.82 07/24$4.00–$20.30$15.10--
$155.00Sep 18$17.70$19.80$18.75$8.00 07/24$5.85–$23.10$17.70--
$155.00Nov 20$24.00$26.80$25.40$16.80 05/29$11.20–$29.55$24.00--
$155.00Dec 18$25.60$28.50$27.05$12.30 07/09$12.55–$31.35$25.60--
$155.00Jan 15$27.70$30.40$29.05$19.40 07/20$14.15–$32.85$27.70--
$155.00Dec 17$43.50$48.00$45.75$38.50 06/01$28.50–$49.50$43.50--
$175.00Aug 21$5.40$7.30$6.35$2.94 07/20$1.50–$9.50$5.40--
$175.00Sep 18$8.20$10.30$9.25$4.80 07/17$2.35–$12.35$8.205
$175.00Nov 20$14.70$17.60$16.15$10.00 07/17$6.20–$19.65$14.70--
$175.00Dec 18$16.30$19.60$17.95$10.50 07/16$7.30–$21.60$16.30--
$175.00Jan 15$18.50$21.40$19.95$10.60 07/13$8.55–$23.60$18.50--
$175.00Feb 19$21.00$24.10$22.55$13.05 07/13$10.80–$25.90$21.00--
$175.00Dec 17$35.00$39.50$37.25$26.60 07/13$22.50–$41.50$35.00--
$150.00Aug 21$18.40$20.30$19.35$8.00 07/24$5.35–$23.80$18.40--
$150.00Sep 18$20.80$22.90$21.85$10.10 07/24$7.20–$26.15$20.80--
$150.00Nov 20$26.70$29.60$28.15$16.00 07/24$13.00–$32.20$26.70--
$150.00Dec 18$28.50$31.40$29.95$21.58 07/16$14.30–$34.10$28.50--
$150.00Jan 15$30.40$33.00$31.70$22.30 07/16$15.90–$35.70$30.40--
$150.00Feb 19$33.00$35.70$34.35$22.16 07/13$18.35–$38.30$33.00--
$150.00Dec 17$46.00$50.00$48.00$34.30 07/24$30.25–$51.50$46.00221
$180.00Aug 21$4.00$5.70$4.85$1.18 07/22$1.08–$7.45$4.00149
$180.00Sep 18$6.60$8.50$7.55$2.75 07/24$1.58–$10.40$6.60--
$180.00Nov 20$13.00$16.00$14.50$5.95 07/23$5.45–$17.55$13.00--
$180.00Dec 18$14.60$17.80$16.20$8.50 07/21$6.35–$19.55$14.60--
$180.00Jan 15$17.20$19.50$18.35$5.06 06/22$7.50–$20.95$17.20--
$180.00Dec 17$33.50$37.50$35.50$29.19 06/01$21.00–$39.25$33.50--
$145.00Aug 21$21.20$24.00$22.60$6.80 07/23$7.00–$27.80$21.20--
$145.00Sep 18$23.90$26.70$25.30$10.55 07/22$9.10–$29.60$23.90--
$145.00Nov 20$29.90$32.70$31.30$14.30 07/09$15.00–$35.20$29.90--
$145.00Dec 17$48.50$52.30$50.40$34.90 07/22$32.50–$54.00$48.50--
$185.00Aug 21$2.95$4.50$3.73$1.64 07/20$0.68–$5.95$2.95--
$185.00Sep 18$5.20$7.10$6.15$3.29 07/16$1.80–$8.70$5.20--
$185.00Nov 20$11.30$14.30$12.80$3.20 06/23$4.60–$15.60$11.30--
$185.00Jan 15$14.90$17.80$16.35$8.82 07/17$6.75–$19.60$14.90--
$140.00Aug 21$25.60$28.40$27.00$8.30 07/23$9.15–$32.05$25.60--
$140.00Sep 18$27.50$30.10$28.80$12.70 07/22$11.25–$33.15$27.50--
$140.00Nov 20$33.10$36.40$34.75$24.06 07/16$16.85–$38.40$33.10--
$140.00Dec 18$34.70$37.50$36.10$21.97 07/24$18.55–$40.20$34.70--
$140.00Jan 15$36.40$39.00$37.70$19.35 07/08$20.05–$41.60$36.40--
$140.00Feb 19$38.60$41.60$40.10$16.40 06/22$22.40–$44.30$38.60--
$140.00Dec 17$50.70$55.00$52.85$39.25 07/07$34.50–$56.50$50.70--
$190.00Aug 21$2.10$3.50$2.80$0.40 07/23$0.50–$4.65$2.10--
$190.00Sep 18$4.50$5.70$5.10$2.39 07/20$1.40–$7.30$4.50--
$190.00Dec 18$11.70$14.60$13.15$6.37 07/24$5.00–$15.60$11.70--
$190.00Jan 15$13.50$16.20$14.85$7.60 07/15$5.80–$17.80$13.50--
$135.00Aug 21$29.90$32.70$31.30$11.00 07/23$11.65–$36.40$29.90--
$135.00Nov 20$36.70$39.80$38.25$19.05 07/08$19.25–$42.60$36.70--
$135.00Dec 18$37.90$41.00$39.45$21.85 06/11$20.75–$43.60$37.90--
$135.00Jan 15$39.60$42.70$41.15$22.90 07/08$22.60–$45.20$39.60--
$135.00Dec 17$53.50$57.50$55.50$40.87 07/24$36.50–$59.50$53.50--
$195.00Aug 21$1.35$2.70$2.03$0.96 07/16$0.48–$3.33$1.35--
$195.00Sep 18$2.85$4.90$3.88$1.80 07/17$1.05–$5.95$2.85--
$195.00Dec 18$10.20$13.10$11.65$6.40 07/20$4.47–$14.30$10.20--
$130.00Aug 21$34.10$37.10$35.60$19.42 07/24$14.60–$40.90$34.10--
$130.00Nov 20$40.40$43.20$41.80$27.69 07/13$21.85–$46.00$40.40--
$130.00Dec 18$41.50$44.50$43.00$28.88 05/29$23.55–$47.50$41.50--
$130.00Jan 15$43.00$46.00$44.50$19.80 06/24$25.05–$48.75$43.00--
$130.00Feb 19$45.00$48.30$46.65$22.15 06/26$27.25–$50.75$45.00--
$130.00Dec 17$56.00$60.50$58.25$43.30 07/24$38.75–$62.50$56.00--
$200.00Aug 21$1.10$2.50$1.80$0.50 07/21$0.45–$2.40$1.1039
$200.00Sep 18$2.40$4.20$3.30$1.05 07/24$0.88–$5.15$2.40--
$200.00Jan 15$11.50$13.40$12.45--$12.45–$12.45—$11.50104
$125.00Aug 21$38.80$41.40$40.10$17.03 07/23$17.90–$45.65$38.80--
$125.00Nov 20$44.10$47.00$45.55$25.40 06/11$25.20–$50.00$44.10--
$125.00Dec 18$45.20$48.40$46.80$29.51 07/07$26.35–$51.30$45.20--
$125.00Feb 19$48.30$51.80$50.05$21.58 06/22$29.95–$54.10$48.30--
$125.00Dec 17$59.00$63.00$61.00$42.50 07/10$41.00–$65.00$59.00--
$120.00Aug 21$43.50$46.60$45.05$27.68 07/24$21.90–$50.45$43.50--
$120.00Nov 20$48.20$51.00$49.60$38.03 07/16$28.30–$54.00$48.20--
$120.00Dec 18$49.10$52.00$50.55$33.80 07/24$29.45–$55.40$49.10--
$120.00Feb 19$52.10$55.40$53.75$23.80 06/22$33.00–$58.05$52.10--
$120.00Dec 17$62.00$66.00$64.00$49.00 07/07$43.50–$68.50$62.00--
$115.00Jan 15$54.40$56.90$55.65$39.00 07/22$34.25–$60.25$54.40--
$115.00Dec 17$65.00$69.00$67.00$58.00 06/01$46.00–$71.50$65.00--
$110.00Aug 21$53.10$56.30$54.70$36.11 07/07$30.35–$60.05$53.10--
$110.00Dec 18$57.10$60.50$58.80$35.59 06/11$36.50–$63.00$57.10--
$110.00Jan 15$58.40$61.40$59.90$49.45 06/01$37.70–$64.35$58.40--
$110.00Dec 17$68.00$72.50$70.25$56.00 07/15$48.75–$75.00$68.00--
$100.00Dec 17$74.50$78.90$76.70--$76.70–$76.70—$74.5094
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Nov 20$18.10$21.00$19.55$37.12 06/08$17.30–$33.50$19.55--
$165.00Jan 15$21.10$23.80$22.45$38.90 07/01$20.35–$35.45$22.4586
$160.00Aug 21$7.60$8.90$8.25$23.60 07/22$7.10–$24.50$8.25180
$160.00Nov 20$15.60$18.50$17.05$26.57 07/14$14.90–$29.90$17.05--
$160.00Dec 18$17.20$20.20$18.70$32.15 07/06$16.50–$30.80$18.70--
$160.00Jan 15$18.50$21.70$20.10$27.75 07/24$18.00–$31.75$20.10--
$160.00Feb 19$20.50$23.70$22.10$27.70 07/17$20.00–$33.70$22.10--
$160.00Dec 17$29.50$34.50$32.00$37.12 07/17$30.50–$42.35$32.00--
$170.00Aug 21$12.80$14.10$13.45$41.00 06/26$11.05–$33.05$13.45--
$170.00Jan 15$23.90$26.90$25.40$42.50 07/01$22.90–$39.00$25.40--
$155.00Aug 21$5.50$6.80$6.15$15.72 07/24$4.85–$20.85$6.15--
$155.00Nov 20$13.10$16.00$14.55$23.06 07/13$12.80–$26.40$14.55--
$155.00Dec 18$14.80$17.60$16.20$25.30 07/22$14.20–$27.10$16.20--
$155.00Jan 15$16.10$18.80$17.45$25.30 07/14$15.60–$28.45$17.45--
$155.00Dec 17$27.30$31.50$29.40$41.25 06/04$28.00–$39.65$29.40--
$175.00Aug 21$15.90$17.30$16.60$50.69 06/18$13.85–$37.60$16.60--
$175.00Jan 15$26.90$29.50$28.20$37.90 07/13$25.45–$42.95$28.20--
$150.00Aug 21$4.00$5.10$4.55$12.45 07/24$3.50–$17.10$4.55--
$150.00Nov 20$11.00$14.00$12.50$20.01 07/14$10.70–$23.25$12.50--
$150.00Dec 17$24.70$29.50$27.10$32.65 07/24$25.50–$36.60$27.10--
$180.00Dec 18$28.60$31.40$30.00$46.60 07/08$27.15–$46.60$30.00--
$180.00Jan 15$29.90$32.60$31.25$50.90 07/01$28.75–$46.90$31.25--
$145.00Aug 21$3.00$3.80$3.40$7.88 07/17$2.48–$13.80$3.40--
$145.00Sep 18$4.80$6.30$5.55$11.60 07/24$4.30–$14.95$5.55--
$145.00Nov 20$9.10$11.90$10.50$14.55 07/16$9.05–$20.55$10.50--
$145.00Dec 17$22.20$27.00$24.60$30.40 07/24$23.05–$32.75$24.6014
$140.00Aug 21$1.05$2.55$1.80$10.40 07/23$1.75–$10.95$1.80305
$140.00Nov 20$7.60$10.10$8.85$12.45 07/16$7.50–$18.00$8.85--
$140.00Dec 18$9.00$11.50$10.25$13.00 07/16$8.65–$18.90$10.25--
$140.00Jan 15$10.00$12.90$11.45$19.21 07/10$9.90–$19.75$11.45--
$140.00Dec 17$20.40$24.50$22.45$26.30 07/17$21.10–$30.85$22.45--
$190.00Aug 21$26.80$29.50$28.15$40.20 07/16$24.35–$52.00$28.15--
$190.00Dec 18$35.50$38.10$36.80$58.80 07/01$33.75–$54.90$36.80--
$135.00Aug 21$1.35$1.70$1.53$7.00 07/23$1.53–$8.55$1.53--
$135.00Nov 20$6.60$8.80$7.70$15.88 07/06$6.20–$15.50$7.70--
$135.00Dec 18$7.20$10.20$8.70$13.20 07/15$7.55–$16.05$8.70--
$135.00Dec 17$18.40$22.50$20.45$26.00 07/24$19.00–$27.50$20.45--
$195.00Aug 21$31.30$33.80$32.55$68.48 06/24$28.40–$57.00$32.55--
$195.00Nov 20$37.70$40.20$38.95$67.19 06/29$35.55–$58.60$38.95--
$195.00Dec 18$39.30$42.10$40.70$63.30 07/01$37.00–$59.30$40.70--
$130.00Aug 21$0.50$1.20$0.85$3.80 07/24$0.80–$6.50$0.85219
$130.00Sep 18$1.60$3.90$2.75$5.85 07/22$1.75–$7.45$2.75--
$130.00Nov 20$4.90$7.10$6.00$12.85 07/02$4.53–$13.05$6.00--
$200.00Jan 15$44.10$46.30$45.20$63.36 07/10$41.80–$64.15$45.20--
$125.00Aug 21$0.00$2.90$1.45$3.60 07/22$0.70–$4.85$1.45--
$125.00Sep 18$0.40$3.20$1.80$4.36 07/24$1.55–$5.55$1.80--
$125.00Nov 20$3.80$6.00$4.90$7.20 07/16$4.05–$10.95$4.90--
$125.00Dec 18$5.00$7.00$6.00$10.60 07/22$5.05–$11.75$6.00--
$125.00Jan 15$6.00$7.80$6.90$10.90 07/14$6.15–$12.85$6.90--
$125.00Feb 19$6.80$10.30$8.55$11.30 07/17$7.20–$14.70$8.55--
$120.00Aug 21$0.00$1.00$0.50$1.61 07/24$0.50–$3.85$0.50--
$120.00Sep 18$0.60$1.70$1.15$3.05 07/22$1.15–$4.30$1.15--
$120.00Nov 20$2.95$5.80$4.38$5.85 07/16$3.13–$8.80$4.38--
$120.00Dec 18$3.70$6.80$5.25$8.50 07/13$4.50–$10.00$5.25--
$120.00Jan 15$5.10$5.90$5.50$7.53 07/16$5.20–$11.00$5.50--
$120.00Dec 17$13.10$17.00$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–$2.63$0.38--
$115.00Sep 18$0.00$2.95$1.48$2.36 07/24$0.83–$2.85$1.48--
$115.00Nov 20$1.90$4.90$3.40$5.20 07/21$2.47–$7.40$3.40--
$115.00Dec 18$3.20$5.80$4.50$7.10 07/22$3.28–$8.05$4.50--
$115.00Jan 15$3.70$6.30$5.00$6.70 07/17$4.35–$9.35$5.00--
$115.00Dec 17$10.60$15.00$12.80$14.70 07/17$12.00–$18.40$12.80--
$110.00Aug 21$0.00$1.95$0.98$0.90 07/20$0.48–$2.03$0.90--
$110.00Sep 18$0.00$1.95$0.98$1.95 07/22$0.60–$2.30$0.98--
$110.00Nov 20$2.00$4.10$3.05$9.29 06/25$2.15–$5.90$3.05--
$110.00Dec 18$2.00$4.90$3.45$5.55 07/13$2.95–$7.15$3.45--
$110.00Jan 15$2.80$5.40$4.10$5.50 07/17$3.30–$7.95$4.10651
$220.00Dec 18$58.80$62.20$60.50$97.00 06/30$56.40–$82.60$60.50--
$105.00Aug 21$0.00$2.25$1.13$0.61 07/20$0.45–$1.53$0.61--
$105.00Sep 18$0.00$2.45$1.23$0.95 07/24$0.63–$1.65$0.95--
$105.00Nov 20$0.65$3.80$2.23$2.80 07/21$1.45–$5.05$2.23--
$105.00Dec 18$1.60$4.20$2.90$4.01 07/15$2.43–$5.95$2.90--
$100.00Aug 21$0.00$0.75$0.38$0.60 07/23$0.38–$1.45$0.38--
$100.00Sep 18$0.00$2.30$1.15$0.55 07/22$0.38–$1.50$0.55--
$100.00Jan 15$1.40$4.00$2.70$4.60 07/14$2.22–$5.40$2.70--
$95.00Aug 21$0.00$0.65$0.33$0.50 07/23$0.28–$1.00$0.33--
$95.00Sep 18$0.00$2.20$1.10$0.60 07/23$0.33–$1.43$0.60--
$95.00Nov 20$0.55$3.20$1.88$2.10 07/23$1.02–$3.45$1.8811
$95.00Dec 18$0.65$3.50$2.08$2.30 07/22$1.40–$3.75$2.08--
$95.00Jan 15$0.85$3.80$2.32$3.70 07/14$1.75–$4.55$2.32--
$90.00Aug 21$0.00$0.75$0.38$0.42 07/13$0.23–$1.40$0.38--
$90.00Nov 20$0.05$2.85$1.45$1.05 07/21$0.65–$2.60$1.05--
$90.00Dec 18$0.45$3.20$1.83$3.05 07/07$1.27–$3.00$1.83--
$90.00Jan 15$0.70$3.50$2.10$2.90 07/14$1.43–$3.63$2.10--
$90.00Dec 17$4.00$8.20$6.10$8.24 07/13$5.50–$10.15$6.10--
$85.00Aug 21$0.00$0.75$0.38$0.48 06/01$0.18–$1.20$0.38--
$85.00Nov 20$0.00$2.60$1.30$3.00 06/22$0.55–$2.15$1.30--
$85.00Dec 18$0.10$3.00$1.55$1.50 07/23$0.88–$2.20$1.50--
$85.00Jan 15$0.10$3.30$1.70$1.85 07/23$1.27–$2.65$1.70--
$85.00Feb 19$0.30$3.50$1.90$3.26 07/07$1.60–$3.63$1.90--
$80.00Nov 20$0.25$1.00$0.63$0.50 07/23$0.57–$1.40$0.50--
$80.00Dec 18$0.00$1.40$0.70$1.97 05/29$0.57–$2.15$0.70--
$80.00Jan 15$0.10$3.10$1.60$1.40 07/23$1.08–$2.05$1.40--
$80.00Feb 19$0.90$3.30$2.10$2.35 07/13$1.13–$2.68$2.10--
$80.00Dec 17$2.10$7.00$4.55$5.90 07/14$4.00–$6.75$4.55--
$75.00Jan 15$0.15$2.80$1.48$2.04 05/29$0.73–$1.70$1.48--
$75.00Feb 19$0.00$3.10$1.55$2.30 07/01$1.00–$1.98$1.55--
$70.00Jan 15$0.10$0.75$0.43--$0.43–$0.43—$0.106

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 109
Total Puts 164
Put/Call Ratio 1.50
Net Difference -55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,474
Total Puts 1,463
Average Put/Call Ratio 0.77
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