Tour v487
PAYC
PAYCOM SOFTWARE INC
$168.67 +2.87%
$168.78 (+0.07%)🌙
as of 08/03 06:46 PM
(7/31 18:59) ◀
|
Monday, August 3, 2026 (6:46pm)
January 2026
|
▶ (8/4 14:08)
◀ 8/3 18:46 ▶

Option Volume

Detail
ℹ
Current (08/03) 771
Calls: 417 (54%)
Puts: 354 (46%)
Prior (07/31) 273
Calls: 109 (40%)
Puts: 164 (60%)
Current vs Prior +182.42%
Calls: +282.57% (Calls)
Puts: +115.85% (Puts)
Prior 7-Day Total 4,929
Calls: 3,392 (69%)
Puts: 1,537 (31%)
Prior 7-Day Average 704
Calls: 484 (69%)
Puts: 219 (31%)
Current vs Prior 7-Day Avg +9.49%
Calls: -13.94%
Puts: +61.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.34M
Calls: $369.9K (28%)
Puts: $966.5K (72%)
Prior (07/31) $321.5K
Calls: $237.7K (74%)
Puts: $83.7K (26%)
Current vs Prior +315.68%
Calls: +55.59%
Puts: +1054.01%
Prior 7-Day Total $5.74M
Calls: $4.17M (73%)
Puts: $1.57M (27%)
Prior 7-Day Average $819.7K
Calls: $595.9K (73%)
Puts: $223.8K (27%)
Current vs Prior 7-Day Avg +63.02%
Calls: -37.93%
Puts: +331.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.85
Prior (07/31) 1.50
Current vs Prior -43.58%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -7.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 2,680
Calls: 2,389 (89%)
Puts: 291 (11%)
Prior (07/31) 2,900
Calls: 1,428 (49%)
Puts: 1,472 (51%)
Current vs Prior -7.59%
Prior 7-Day Total 21,588
Calls: 12,463 (58%)
Puts: 9,125 (42%)
Prior 7-Day Average 3,084
Calls: 1,780 (58%)
Puts: 1,303 (42%)
Current vs Prior 7-Day Avg -13.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.05% | 17.70%
Prior 14.39% | 18.02%
Current vs Prior -2.38% | -1.81%
Prior 7-Day Avg 14.91% | 18.36%
Current vs 7-Day Avg -5.78% | -3.59%
Prior 7-Day Eod 14.39% | 18.02%
Current vs 7-Day Eod -2.38% | -1.81%
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 bearish flow with 72% put dollar volume ($966.5K). Massive premium surge with dollar volume up 316% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 182% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 7.7%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2142.4045.10$43.756.2%21.0059
$130.00Aug 2137.7040.40$39.056.9%10.93--
$135.00Aug 2133.0036.30$34.659.5%20.9284
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2116.7018.10$17.408.0%250.633

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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2142.4045.10$43.756.2%21.0059
$130.00Aug 2137.7040.40$39.056.9%10.93--
$135.00Aug 2133.0036.30$34.659.5%20.9284
$160.00Aug 2114.4016.10$15.2511.1%70.65270
$165.00Aug 2111.5013.20$12.3513.8%270.58425
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2116.7018.10$17.408.0%250.633

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 408, top 310)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.405.00$4.7012.8%3100.30653
$165.00Aug 2111.5013.20$12.3513.8%270.58425
$175.00Aug 216.908.70$7.8023.1%90.43181
$160.00Aug 2114.4016.10$15.2511.1%70.65270
$170.00Aug 218.9010.80$9.8519.3%40.51127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2116.7018.10$17.408.0%250.633
$155.00Aug 214.105.50$4.8029.2%120.2797
$130.00Aug 210.500.80$0.6546.2%30.05--
$150.00Aug 212.904.10$3.5034.3%30.21--
$140.00Aug 211.401.70$1.5519.4%10.11--

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. 10 found (best R:R 10.11, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$200.00Aug 21$2.70$12.30$2.704.56$187.70
$175.00$185.00Aug 21$3.10$6.90$3.102.23$178.10
$170.00$175.00Aug 21$2.05$2.95$2.051.44$172.05
$165.00$170.00Aug 21$2.50$2.50$2.501.00$167.50
$160.00$165.00Aug 21$2.90$2.10$2.900.72$162.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 21$0.90$9.10$0.9010.11$139.10
$150.00$140.00Aug 21$1.95$8.05$1.954.13$148.05
$155.00$150.00Aug 21$1.30$3.70$1.302.85$153.70
$160.00$155.00Aug 21$1.95$3.05$1.951.56$158.05
$180.00$160.00Aug 21$10.65$9.35$10.650.88$169.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 15.67, avg 2.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Aug 21$4.70$4.70$0.3015.67$129.70
$130.00$135.00Aug 21$4.40$4.40$0.607.33$134.40
$135.00$160.00Aug 21$19.40$19.40$5.603.46$154.40
$160.00$165.00Aug 21$2.90$2.90$2.101.38$162.90
$165.00$170.00Aug 21$2.50$2.50$2.501.00$167.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$160.00Aug 21$10.65$10.65$9.351.14$169.35
$160.00$155.00Aug 21$1.95$1.95$3.050.64$158.05
$155.00$150.00Aug 21$1.30$1.30$3.700.35$153.70
$150.00$140.00Aug 21$1.95$1.95$8.050.24$148.05
$140.00$130.00Aug 21$0.90$0.90$9.100.10$139.10

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 13.04% of stock, avg 18.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$15.25$6.75$22.00$138.00$182.0013.04%
$130.00Aug 21$39.05$0.65$39.70$90.30$169.7023.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.57% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$130.00Aug 21$2.00$0.65$2.65$127.35$202.65
$200.00$140.00Aug 21$2.00$1.55$3.55$136.45$203.55
$185.00$130.00Aug 21$4.70$0.65$5.35$124.65$190.35
$200.00$150.00Aug 21$2.00$3.50$5.50$144.50$205.50
$185.00$140.00Aug 21$4.70$1.55$6.25$133.75$191.25
$200.00$155.00Aug 21$2.00$4.80$6.80$148.20$206.80
$185.00$150.00Aug 21$4.70$3.50$8.20$141.80$193.20
$175.00$130.00Aug 21$7.80$0.65$8.45$121.55$183.45
$200.00$160.00Aug 21$2.00$6.75$8.75$151.25$208.75
$175.00$140.00Aug 21$7.80$1.55$9.35$130.65$184.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 8.09, avg credit $4.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.45$0.558.09$155.55$169.45
150/155160/165Aug 21$4.20$0.805.25$150.80$164.20
155/160170/175Aug 21$4.00$1.004.00$156.00$174.00
150/155165/170Aug 21$3.80$1.203.17$151.20$168.80
150/155170/175Aug 21$3.35$1.652.03$151.65$173.35
160/180185/200Aug 21$13.35$6.652.01$166.65$198.35
140/150175/185Aug 21$5.05$4.951.02$144.95$180.05
155/160175/185Aug 21$5.05$4.951.02$154.95$180.05
140/150160/165Aug 21$4.85$5.150.94$145.15$164.85
140/150165/170Aug 21$4.45$5.550.80$145.55$169.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
$165.00$170.00$175.00Aug 21$0.45$4.5510.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$130.00$140.00$150.00Aug 21$1.05$8.958.52
$150.00$155.00$160.00Aug 21$0.65$4.356.69

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 $-1.60, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Aug 21-$1.60$8.40
$135.00$160.001:2Aug 21$4.15$20.85
$185.00$200.001:2Aug 21$0.70$14.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$2.20$2.80
$160.00$155.001:2Aug 21-$2.85$2.15
$180.00$160.001:2Aug 21$3.90$16.10
$140.00$130.001:2Aug 21$0.25$9.75
$150.00$140.001:2Aug 21$0.40$9.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.28%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$8.900.510.8%5.28%6.07%4127
$175.00Aug 21$6.900.433.8%4.09%7.84%9181
$185.00Aug 21$4.400.309.7%2.61%12.29%310653
$200.00Aug 21$1.500.1518.6%0.89%19.46%140

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. 200 contracts (avg 519 vol/day, 199 traded recently)

PAYC averages only 519 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 $135.00 12-17 call last traded $61.70 on 07/29 (now $56.50/$60.00) — try a limit near $58.25. Also watch the $125.00 08-21 call last traded $39.50 on 07/28 (now $42.40/$45.10) — try a limit near $42.40; the $130.00 12-17 call last traded $55.57 on 07/30 (now $59.50/$63.50) — try a limit near $59.50. Most tradeable put: the $170.00 01-15 put last traded $22.65 on 07/29 (now $22.60/$24.20) — try a limit near $22.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$8.90$10.80$9.85$7.93 07/31$1.65–$11.10$8.90127
$170.00Sep 18$12.40$14.10$13.25$7.20 07/27$3.15–$14.50$12.4011
$170.00Nov 20$18.80$21.50$20.15$16.85 07/30$7.15–$21.55$18.80--
$170.00Dec 18$20.90$24.20$22.55$22.39 07/29$8.40–$23.30$22.39--
$170.00Jan 15$22.60$25.50$24.05$26.04 07/29$9.75–$25.45$24.05--
$170.00Feb 19$25.20$28.90$27.05$25.41 07/29$12.00–$28.40$25.41--
$170.00Dec 17$39.50$44.00$41.75$44.60 07/29$24.00–$43.20$41.7511
$165.00Aug 21$11.50$13.20$12.35$9.60 07/31$2.25–$14.15$11.50425
$165.00Sep 18$14.30$16.60$15.45$12.10 07/30$3.65–$17.05$14.30--
$165.00Nov 20$21.20$23.90$22.55$17.00 07/28$8.20–$24.25$21.20--
$165.00Dec 18$23.10$25.50$24.30$6.60 06/23$9.55–$25.80$23.10--
$165.00Jan 15$25.10$27.90$26.50$22.70 07/28$11.05–$27.75$25.10--
$165.00Dec 17$42.10$45.50$43.80$39.12 07/30$25.35–$45.50$42.109
$175.00Aug 21$6.90$8.70$7.80$5.74 07/30$1.50–$9.50$6.90181
$175.00Sep 18$10.10$12.00$11.05$9.03 07/31$2.35–$12.35$10.108
$175.00Nov 20$16.70$19.50$18.10$10.00 07/17$6.20–$19.65$16.70--
$175.00Dec 18$18.70$21.70$20.20$16.50 07/28$7.30–$21.60$18.70--
$175.00Jan 15$21.30$22.80$22.05$13.06 07/27$8.55–$23.60$21.30--
$175.00Feb 19$23.00$26.90$24.95$20.85 07/30$10.80–$25.90$23.00--
$175.00Dec 17$38.00$42.00$40.00$28.55 07/27$22.50–$41.50$38.00--
$160.00Aug 21$14.40$16.10$15.25$11.89 07/31$2.75–$16.95$14.40270
$160.00Sep 18$17.10$19.30$18.20$19.20 07/29$4.43–$20.05$18.20--
$160.00Nov 20$23.50$26.50$25.00$26.67 07/29$9.90–$26.75$25.00--
$160.00Dec 18$25.60$28.10$26.85$27.00 07/29$11.00–$28.70$26.85--
$160.00Jan 15$27.50$31.00$29.25$26.40 07/31$12.60–$30.55$27.50--
$160.00Dec 17$44.40$47.50$45.95$41.50 07/30$27.00–$47.50$44.40--
$180.00Aug 21$5.40$6.90$6.15$3.87 07/31$1.08–$7.45$5.40--
$180.00Sep 18$8.40$10.20$9.30$4.20 07/27$1.58–$10.40$8.40--
$180.00Nov 20$15.00$17.40$16.20$5.95 07/23$5.45–$17.55$15.0023
$180.00Dec 18$17.90$19.70$18.80$14.90 07/28$6.35–$19.55$17.90--
$180.00Jan 15$19.10$21.00$20.05$17.50 07/30$7.50–$20.95$19.108
$180.00Feb 19$21.00$24.60$22.80$19.90 07/30$9.55–$24.30$21.00--
$180.00Dec 17$36.00$39.70$37.85$30.90 07/30$21.00–$39.25$36.00--
$155.00Aug 21$17.80$19.40$18.60$12.55 07/30$4.00–$20.30$17.80--
$155.00Sep 18$20.20$22.80$21.50$22.69 07/29$5.85–$23.10$21.50--
$155.00Nov 20$26.60$29.50$28.05$21.90 07/28$11.20–$29.55$26.60--
$155.00Dec 18$28.20$31.00$29.60$25.20 07/30$12.55–$31.35$28.20--
$155.00Jan 15$30.10$33.00$31.55$27.80 07/28$14.15–$32.85$30.10--
$155.00Feb 19$33.00$36.00$34.50$23.45 07/27$16.55–$35.65$33.00--
$155.00Dec 17$46.00$50.00$48.00$47.80 07/29$28.50–$49.50$47.80--
$185.00Aug 21$4.40$5.00$4.70$3.00 07/30$0.68–$5.95$4.40653
$185.00Sep 18$6.80$8.70$7.75$6.00 07/28$1.80–$8.70$6.80--
$185.00Nov 20$13.30$16.00$14.65$3.20 06/23$4.60–$15.60$13.30--
$185.00Dec 18$16.00$18.40$17.20$13.20 07/28$5.65–$17.65$16.00--
$185.00Jan 15$17.40$19.00$18.20$14.80 07/28$6.75–$19.60$17.40--
$185.00Feb 19$19.20$23.00$21.10$16.50 07/28$8.65–$22.20$19.20--
$150.00Aug 21$20.90$24.00$22.45$23.33 07/29$5.35–$23.80$22.45--
$150.00Sep 18$23.30$26.00$24.65$19.32 07/30$7.20–$26.15$23.30--
$150.00Nov 20$29.50$32.40$30.95$31.90 07/29$13.00–$32.20$30.95--
$150.00Dec 18$31.20$34.50$32.85$35.40 07/29$14.30–$34.10$32.85--
$150.00Jan 15$33.00$36.40$34.70$29.90 07/28$15.90–$35.70$33.00--
$150.00Feb 19$35.30$39.00$37.15$37.37 07/29$18.35–$38.30$37.15--
$150.00Dec 17$48.50$52.50$50.50$46.70 07/31$30.25–$51.50$48.50--
$190.00Aug 21$3.10$4.30$3.70$5.00 07/29$0.50–$4.65$3.70--
$190.00Sep 18$4.90$7.10$6.00$5.01 07/30$1.40–$7.30$5.01--
$190.00Dec 18$12.90$16.20$14.55$8.64 07/27$5.10–$15.60$12.90--
$190.00Jan 15$15.70$17.40$16.55$13.65 07/28$5.80–$17.80$15.7063
$145.00Aug 21$24.40$27.10$25.75$19.88 07/30$7.00–$27.80$24.40--
$145.00Sep 18$26.80$30.20$28.50$10.55 07/22$9.10–$29.60$26.80--
$145.00Nov 20$32.30$36.00$34.15$30.25 07/31$15.00–$35.20$32.30--
$145.00Dec 17$51.50$54.50$53.00$51.60 07/29$32.50–$54.00$51.60--
$195.00Aug 21$2.30$3.30$2.80$2.07 07/31$0.55–$3.33$2.30--
$195.00Sep 18$3.90$6.60$5.25$4.05 07/28$1.05–$5.95$4.05--
$195.00Dec 18$11.40$15.20$13.30$10.60 07/28$4.47–$14.30$11.40--
$140.00Aug 21$28.70$31.30$30.00$25.75 07/31$9.15–$32.05$28.70--
$140.00Sep 18$30.60$34.00$32.30$12.70 07/22$11.25–$33.15$30.602
$140.00Nov 20$35.70$39.40$37.55$24.06 07/16$16.85–$38.40$35.7024
$140.00Dec 18$37.20$40.90$39.05$21.97 07/24$18.55–$40.20$37.20--
$140.00Jan 15$39.20$42.50$40.85$36.33 07/28$20.05–$41.60$39.20--
$140.00Feb 19$41.40$45.00$43.20$37.60 07/30$22.40–$44.30$41.40--
$140.00Dec 17$54.00$58.00$56.00$58.70 07/29$34.50–$56.50$56.00--
$200.00Aug 21$1.50$2.50$2.00$1.40 07/31$0.45–$2.40$1.5040
$200.00Sep 18$3.10$4.90$4.00$5.05 07/29$0.88–$5.15$4.00--
$200.00Nov 20$8.90$12.00$10.45$11.37 07/29$2.75–$11.05$10.45--
$200.00Dec 18$11.30$12.90$12.10$10.34 07/31$3.68–$12.65$11.30--
$200.00Jan 15$12.80$14.40$13.60$12.20 07/31$4.60–$14.55$12.80--
$200.00Feb 19$14.10$18.00$16.05$12.70 07/30$6.35–$17.15$14.10--
$200.00Dec 17$29.00$33.00$31.00$22.98 07/27$16.50–$32.50$29.00--
$135.00Aug 21$33.00$36.30$34.65$35.95 07/29$11.65–$36.40$34.6584
$135.00Nov 20$39.40$42.30$40.85$36.40 07/28$19.25–$42.60$39.40--
$135.00Dec 18$40.70$44.30$42.50$44.98 07/29$20.75–$43.60$42.50--
$135.00Jan 15$42.50$45.90$44.20$46.76 07/29$22.60–$45.20$44.20--
$135.00Dec 17$56.50$60.00$58.25$61.70 07/29$36.50–$59.50$58.2512
$130.00Aug 21$37.70$40.40$39.05$41.60 07/29$14.60–$40.90$39.05--
$130.00Nov 20$43.20$46.80$45.00$27.69 07/13$21.85–$46.00$43.20--
$130.00Jan 15$46.10$49.50$47.80$47.01 07/29$25.05–$48.75$47.0112
$130.00Feb 19$48.00$51.70$49.85$22.15 06/26$27.25–$50.75$48.00--
$130.00Dec 17$59.50$63.50$61.50$55.57 07/30$38.75–$62.50$59.5040
$125.00Aug 21$42.40$45.10$43.75$39.50 07/28$17.90–$45.65$42.4059
$125.00Nov 20$47.00$50.00$48.50$41.70 07/30$25.20–$50.00$47.00--
$125.00Dec 18$48.20$51.70$49.95$29.51 07/07$26.35–$51.30$48.20--
$125.00Jan 15$49.80$53.00$51.40$46.15 07/28$27.90–$52.70$49.80--
$125.00Feb 19$51.60$55.20$53.40$21.58 06/22$29.95–$54.10$51.60--
$125.00Dec 17$62.50$66.50$64.50$42.50 07/10$41.00–$65.00$62.50--
$120.00Aug 21$47.30$50.00$48.65$42.92 07/28$21.90–$50.45$47.30--
$120.00Nov 20$51.30$54.80$53.05$38.03 07/16$28.30–$54.00$51.304
$120.00Dec 18$52.20$55.50$53.85$41.68 07/27$29.45–$55.40$52.20--
$120.00Jan 15$53.70$56.90$55.30$47.80 07/28$30.80–$56.35$53.70--
$120.00Feb 19$55.30$58.90$57.10$23.80 06/22$33.00–$58.05$55.30--
$120.00Dec 17$65.00$69.50$67.25$49.00 07/07$43.50–$68.50$65.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$10.70$12.00$11.35$11.07 07/29$11.05–$33.05$11.07--
$170.00Sep 18$13.50$15.30$14.40$13.59 07/29$14.10–$33.65$13.59--
$170.00Nov 20$18.40$21.50$19.95$19.00 07/29$19.90–$37.40$19.00--
$170.00Jan 15$22.60$24.20$23.40$22.65 07/29$22.90–$39.00$22.6553
$170.00Dec 17$33.50$37.80$35.65$38.80 07/30$35.50–$48.75$35.6511
$165.00Aug 21$8.10$9.50$8.80$12.50 07/30$8.60–$28.95$8.80--
$165.00Nov 20$16.30$18.80$17.55$17.18 07/29$17.30–$33.50$17.18--
$165.00Dec 18$17.80$21.00$19.40$21.30 07/28$18.85–$34.60$19.40--
$165.00Jan 15$19.90$21.60$20.75$22.30 07/31$20.35–$35.45$20.75--
$165.00Feb 19$21.40$24.90$23.15$21.83 07/29$22.45–$37.15$21.83--
$165.00Dec 17$31.00$35.10$33.05$37.50 07/30$33.00–$46.20$33.05--
$175.00Aug 21$13.40$14.80$14.10$50.69 06/18$13.85–$37.60$14.10--
$175.00Sep 18$16.30$18.10$17.20$16.65 07/29$16.70–$38.00$16.65--
$175.00Jan 15$24.80$27.60$26.20$37.90 07/13$25.45–$42.95$26.20--
$160.00Aug 21$6.20$7.30$6.75$8.45 07/31$6.75–$24.50$6.75--
$160.00Nov 20$13.90$16.70$15.30$15.05 07/29$14.90–$29.90$15.05--
$160.00Dec 18$15.80$18.20$17.00$32.15 07/06$16.50–$30.80$17.00--
$160.00Jan 15$17.40$19.70$18.55$22.10 07/30$18.00–$31.75$18.55--
$160.00Feb 19$18.90$22.50$20.70$23.00 07/28$20.00–$33.70$20.70--
$160.00Dec 17$28.90$31.90$30.40$30.90 07/29$30.40–$42.35$30.40103
$180.00Dec 18$26.90$29.70$28.30$46.60 07/08$27.15–$46.60$28.30--
$180.00Jan 15$28.00$30.40$29.20$28.35 07/29$28.75–$46.90$28.35--
$180.00Aug 21$16.70$18.10$17.40--$17.40–$17.40—$16.703
$155.00Aug 21$4.10$5.50$4.80$8.00 07/30$4.80–$20.85$4.8097
$155.00Sep 18$6.60$8.50$7.55$7.50 07/29$6.85–$21.55$7.50--
$155.00Nov 20$11.80$15.00$13.40$13.25 07/29$12.80–$26.40$13.25--
$155.00Dec 18$13.10$16.00$14.55$25.30 07/22$14.20–$27.10$14.55--
$155.00Jan 15$15.10$18.00$16.55$25.30 07/14$15.60–$28.45$16.55--
$155.00Dec 17$26.60$29.50$28.05$32.14 07/27$28.00–$39.65$28.05--
$185.00Aug 21$20.10$21.60$20.85$19.05 07/29$20.55–$47.15$20.10--
$150.00Aug 21$2.90$4.10$3.50$6.50 07/30$3.50–$17.10$3.50--
$150.00Sep 18$5.00$6.80$5.90$8.55 07/30$5.60–$18.20$5.90--
$150.00Nov 20$9.50$12.60$11.05$11.90 07/29$10.70–$23.25$11.05--
$150.00Dec 18$10.40$14.20$12.30$11.90 07/29$12.25–$24.30$11.90--
$150.00Jan 15$12.90$15.30$14.10$17.90 07/27$13.60–$25.45$14.10--
$150.00Feb 19$14.50$17.90$16.20$19.62 07/27$15.45–$27.40$16.20--
$150.00Dec 17$24.80$28.00$26.40$32.65 07/24$25.50–$36.60$26.40--
$190.00Aug 21$23.80$25.40$24.60$40.20 07/16$24.35–$52.00$24.60--
$190.00Dec 18$32.80$36.00$34.40$58.80 07/01$33.75–$54.90$34.40--
$145.00Aug 21$1.90$2.85$2.38$3.72 07/31$2.38–$13.80$2.38--
$145.00Sep 18$3.70$6.20$4.95$11.60 07/24$4.30–$14.95$4.95--
$145.00Nov 20$8.20$10.80$9.50$9.15 07/29$9.05–$20.55$9.15--
$145.00Dec 18$9.40$12.90$11.15$10.10 07/29$10.45–$21.25$10.10--
$145.00Jan 15$10.60$13.70$12.15$11.30 07/29$11.70–$22.40$11.30--
$145.00Feb 19$12.10$16.00$14.05$13.66 07/29$13.55–$24.40$13.66--
$145.00Dec 17$21.00$25.00$23.00$26.50 07/31$23.00–$32.75$23.00--
$195.00Aug 21$27.70$30.60$29.15$68.48 06/24$28.40–$57.00$29.15--
$195.00Nov 20$34.40$38.00$36.20$67.19 06/29$35.55–$58.60$36.20--
$195.00Dec 18$35.90$39.20$37.55$63.30 07/01$37.00–$59.30$37.55--
$140.00Aug 21$1.40$1.70$1.55$2.50 07/31$1.55–$10.95$1.55--
$140.00Sep 18$2.25$4.10$3.18$4.60 07/28$2.93–$12.10$3.18--
$140.00Nov 20$6.30$9.50$7.90$8.20 07/29$7.50–$18.00$7.90--
$140.00Dec 18$7.50$10.50$9.00$13.00 07/16$8.65–$18.90$9.00--
$140.00Jan 15$8.70$11.60$10.15$11.03 07/28$9.90–$19.70$10.15--
$140.00Dec 17$19.90$23.10$21.50$26.30 07/17$21.10–$30.85$21.50--
$200.00Jan 15$41.60$44.10$42.85$63.36 07/10$41.80–$64.15$42.85--
$135.00Aug 21$0.90$1.20$1.05$2.25 07/30$1.05–$8.55$1.05--
$135.00Sep 18$1.85$4.00$2.93$3.20 07/28$2.30–$9.55$2.93--
$135.00Nov 20$5.40$7.60$6.50$8.15 07/30$6.20–$15.50$6.50--
$135.00Dec 18$6.40$9.50$7.95$13.20 07/15$7.55–$16.05$7.95--
$135.00Jan 15$7.50$10.00$8.75$9.91 07/28$8.55–$17.30$8.75--
$135.00Dec 17$17.00$21.00$19.00$26.00 07/24$19.00–$27.50$19.00--
$130.00Aug 21$0.50$0.80$0.65$1.08 07/31$0.65–$6.50$0.65--
$130.00Sep 18$0.35$3.40$1.88$2.50 07/28$1.75–$7.45$1.88--
$130.00Nov 20$3.80$6.20$5.00$12.85 07/02$4.53–$13.05$5.00--
$130.00Jan 15$6.10$8.10$7.10$8.20 07/28$7.00–$14.90$7.10--
$125.00Aug 21$0.00$1.00$0.50$0.70 07/28$0.50–$4.85$0.50--
$125.00Sep 18$0.00$1.95$0.98$1.65 07/28$0.98–$5.55$0.98--
$125.00Nov 20$3.40$5.20$4.30$7.20 07/16$4.05–$10.95$4.30--
$125.00Dec 18$4.20$7.00$5.60$6.00 07/28$5.05–$11.75$5.60--
$125.00Jan 15$4.90$7.40$6.15$6.92 07/28$6.15–$12.85$6.15--
$125.00Feb 19$5.60$9.10$7.35$11.30 07/17$7.20–$14.70$7.35--
$120.00Aug 21$0.15$0.60$0.38$0.35 07/29$0.38–$3.85$0.35--
$120.00Sep 18$0.10$1.70$0.90$3.05 07/22$0.90–$4.30$0.90--
$120.00Nov 20$2.05$4.60$3.33$5.85 07/16$3.13–$8.80$3.33--
$120.00Dec 18$3.40$5.90$4.65$4.35 07/29$4.50–$10.00$4.35--
$120.00Jan 15$4.60$5.90$5.25$5.70 07/29$5.20–$11.00$5.25--
$120.00Dec 17$13.70$16.00$14.85$14.89 07/28$13.40–$20.85$14.85--
$220.00Dec 18$55.60$59.00$57.30$97.00 06/30$56.40–$82.60$57.30--
$115.00Aug 21$0.05$0.70$0.38$0.43 07/31$0.38–$2.63$0.38--
$115.00Sep 18$0.05$1.80$0.93$1.80 07/27$0.83–$2.85$0.93--
$115.00Nov 20$2.10$3.60$2.85$5.20 07/21$2.47–$7.40$2.85--
$115.00Dec 18$2.15$4.90$3.53$7.10 07/22$3.28–$8.05$3.53--
$115.00Jan 15$2.90$6.00$4.45$4.00 07/29$4.35–$9.35$4.00--
$115.00Dec 17$9.50$14.30$11.90$14.70 07/17$11.90–$18.40$11.90--
$110.00Aug 21$0.00$0.75$0.38$0.90 07/20$0.38–$2.03$0.38--
$110.00Sep 18$0.00$0.80$0.40$1.95 07/22$0.40–$2.30$0.40--
$110.00Nov 20$1.20$2.30$1.75$2.32 07/30$1.75–$5.90$1.75--
$110.00Dec 18$1.30$3.60$2.45$3.60 07/27$2.45–$7.15$2.45--
$110.00Jan 15$2.10$4.90$3.50$3.85 07/31$3.30–$7.95$3.50--
$230.00Dec 17$73.00$78.00$75.50$105.51 06/30$75.50–$96.25$75.50--
$105.00Aug 21$0.00$0.95$0.48$0.61 07/20$0.45–$1.53$0.48--
$105.00Sep 18$0.00$1.15$0.57$0.95 07/24$0.57–$1.65$0.57--
$105.00Nov 20$0.80$2.30$1.55$2.80 07/21$1.45–$5.05$1.55--
$105.00Dec 18$1.50$3.80$2.65$4.01 07/15$2.43–$5.95$2.65--
$105.00Jan 15$1.60$4.20$2.90$3.56 07/28$2.90–$6.30$2.90--
$100.00Aug 21$0.00$0.75$0.38$0.21 07/27$0.38–$1.45$0.21--
$100.00Sep 18$0.00$0.90$0.45$0.55 07/22$0.38–$1.50$0.45--
$100.00Jan 15$0.90$3.90$2.40$2.23 07/31$2.22–$5.40$2.23--
$100.00Dec 17$7.30$9.90$8.60$9.63 07/27$8.60–$13.15$8.60--

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 417
Total Puts 354
Put/Call Ratio 0.85
Net Difference 63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,392
Total Puts 1,537
Average Put/Call Ratio 0.92
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