Tour v490
PAYC
PAYCOM SOFTWARE INC
$175.30 +3.93%
$173.97 (-0.76%)🌙
as of 08/04 06:09 PM
(8/4 14:08) ◀
|
Tuesday, August 4, 2026 (6:09pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:09 ▶

Option Volume

Detail
ℹ
Current (08/04) 577
Calls: 426 (74%)
Puts: 151 (26%)
Prior (08/03) 771
Calls: 417 (54%)
Puts: 354 (46%)
Current vs Prior -25.16%
Calls: +2.16% (Calls)
Puts: -57.34% (Puts)
Prior 7-Day Total 5,538
Calls: 3,683 (67%)
Puts: 1,855 (33%)
Prior 7-Day Average 791
Calls: 526 (67%)
Puts: 265 (33%)
Current vs Prior 7-Day Avg -27.07%
Calls: -19.03%
Puts: -43.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $694.8K
Calls: $521.7K (75%)
Puts: $173.1K (25%)
Prior (08/03) $1.34M
Calls: $369.9K (28%)
Puts: $966.5K (72%)
Current vs Prior -48.01%
Calls: +41.05%
Puts: -82.09%
Prior 7-Day Total $6.94M
Calls: $4.42M (64%)
Puts: $2.52M (36%)
Prior 7-Day Average $991.9K
Calls: $631.4K (64%)
Puts: $360.4K (36%)
Current vs Prior 7-Day Avg -29.95%
Calls: -17.38%
Puts: -51.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.35
Prior (08/03) 0.85
Current vs Prior -58.25%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -64.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 17,068
Calls: 7,951 (47%)
Puts: 9,117 (53%)
Prior (08/03) 2,680
Calls: 2,389 (89%)
Puts: 291 (11%)
Current vs Prior +536.87%
Prior 7-Day Total 23,193
Calls: 14,221 (61%)
Puts: 8,972 (39%)
Prior 7-Day Average 3,313
Calls: 2,031 (61%)
Puts: 1,281 (39%)
Current vs Prior 7-Day Avg +415.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.00% | 17.74%
Prior 14.05% | 17.70%
Current vs Prior -0.33% | +0.25%
Prior 7-Day Avg 14.71% | 18.24%
Current vs 7-Day Avg -4.77% | -2.72%
Prior 7-Day Eod 14.05% | 17.70%
Current vs 7-Day Eod -0.33% | +0.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.15% | 17.45%
Calls: 21.83% | 18.92%
Puts: 18.47% | 15.97%
Prior 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs Prior +103.95% | +20.76%
Prior 7-Day Avg 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs 7-Day Avg +103.95% | +20.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($521.7K) vs puts ($173.1K). Extreme bullish P/C ratio of 0.35 - heavy call buying (426 calls vs 151 puts). P/C ratio dropping 58% - sentiment shifting bullish. Rising open interest (up 537%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 9.9%, best 9.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2130.0033.10$31.559.8%--0.9060
$150.00Aug 2125.7028.40$27.0510.0%--0.86158
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. 11 found (avg delta 0.70, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2130.0033.10$31.559.8%--0.9060
$150.00Aug 2125.7028.40$27.0510.0%--0.86158
$155.00Aug 2121.6025.00$23.3014.6%--0.8066
$155.00Sep 1824.6027.80$26.2012.2%--0.7438
$160.00Aug 2118.1021.10$19.6015.3%--0.73270
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2112.7015.20$13.9517.9%250.5528

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 441, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 213.906.40$5.1548.5%1520.32130
$185.00Aug 215.807.50$6.6525.6%1430.38606
$175.00Aug 219.5011.70$10.6020.8%230.52183
$200.00Aug 212.204.90$3.5576.1%80.2341
$180.00Sep 1810.7012.90$11.8018.6%70.472
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 183.206.30$4.7565.3%330.211
$175.00Aug 219.8012.40$11.1023.4%250.485
$180.00Aug 2112.7015.20$13.9517.9%250.5528
$155.00Aug 212.704.40$3.5547.9%130.2199
$145.00Sep 182.154.20$3.1864.5%20.165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 25.5%, max 32.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1873.8%55.7%32.3%--291
$200.00Aug 21Sep 1877.4%59.7%29.6%864
$170.00Aug 21Sep 1872.3%56.0%29.0%2140
$180.00Aug 21Sep 1874.0%59.4%24.6%7150
$190.00Aug 21Sep 1872.6%59.0%23.1%153173
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1875.2%57.2%31.6%284
$170.00Aug 21Sep 1872.3%56.0%29.0%--193
$150.00Aug 21Sep 1872.9%59.4%22.6%33123
$155.00Aug 21Sep 1874.2%61.2%21.3%13111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 10.11, avg 2.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.45$4.55$0.4510.11$195.45
$200.00$210.00Sep 18$1.95$8.05$1.954.13$201.95
$200.00$210.00Aug 21$2.00$8.00$2.004.00$202.00
$190.00$195.00Aug 21$1.15$3.85$1.153.35$191.15
$190.00$200.00Sep 18$2.40$7.60$2.403.17$192.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.65$4.35$0.656.69$149.35
$165.00$160.00Aug 21$0.95$4.05$0.954.26$164.05
$155.00$150.00Aug 21$1.25$3.75$1.253.00$153.75
$160.00$155.00Aug 21$1.40$3.60$1.402.57$158.60
$150.00$145.00Sep 18$1.57$3.43$1.572.18$148.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 9.00, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$4.50$4.50$0.509.00$149.50
$150.00$155.00Aug 21$3.75$3.75$1.253.00$153.75
$155.00$160.00Aug 21$3.70$3.70$1.302.85$158.70
$155.00$160.00Sep 18$3.55$3.55$1.452.45$158.55
$160.00$165.00Aug 21$3.30$3.30$1.701.94$163.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$2.85$2.85$2.151.33$177.15
$170.00$165.00Aug 21$2.80$2.80$2.201.27$167.20
$175.00$170.00Aug 21$2.40$2.40$2.600.92$172.60
$155.00$150.00Sep 18$1.85$1.85$3.150.59$153.15
$170.00$155.00Sep 18$5.05$5.05$9.950.51$164.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.79, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$2.3077.4%59.7%
$210.00Aug 21Sep 18$2.3570.8%59.3%
$155.00Aug 21Sep 18$2.9074.2%61.2%
$160.00Aug 21Sep 18$3.0573.8%55.7%
$190.00Aug 21Sep 18$3.1072.6%59.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$1.5375.2%57.2%
$150.00Aug 21Sep 18$2.4572.9%59.4%
$170.00Aug 21Sep 18$2.9572.3%56.0%
$155.00Aug 21Sep 18$3.0574.2%61.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 12.38% of stock, avg 15.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$10.60$11.10$21.70$153.30$196.7012.38%
$170.00Aug 21$13.25$8.70$21.95$148.05$191.9512.52%
$165.00Aug 21$16.30$5.90$22.20$142.80$187.2012.66%
$180.00Aug 21$8.60$13.95$22.55$157.45$202.5512.86%
$160.00Aug 21$19.60$4.95$24.55$135.45$184.5514.00%
$155.00Aug 21$23.30$3.55$26.85$128.15$181.8515.32%
$170.00Sep 18$16.40$11.65$28.05$141.95$198.0516.00%
$150.00Aug 21$27.05$2.30$29.35$120.65$179.3516.74%
$155.00Sep 18$26.20$6.60$32.80$122.20$187.8018.71%
$145.00Aug 21$31.55$1.65$33.20$111.80$178.2018.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 4.04% of stock, avg 7.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$145.00Sep 18$3.90$3.18$7.08$137.92$217.08
$200.00$155.00Aug 21$3.55$3.55$7.10$147.90$207.10
$195.00$155.00Aug 21$4.00$3.55$7.55$147.45$202.55
$200.00$160.00Aug 21$3.55$4.95$8.50$151.50$208.50
$210.00$150.00Sep 18$3.90$4.75$8.65$141.35$218.65
$190.00$155.00Aug 21$5.15$3.55$8.70$146.30$198.70
$195.00$160.00Aug 21$4.00$4.95$8.95$151.05$203.95
$200.00$145.00Sep 18$5.85$3.18$9.03$135.97$209.03
$200.00$165.00Aug 21$3.55$5.90$9.45$155.55$209.45
$195.00$165.00Aug 21$4.00$5.90$9.90$155.10$204.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 24.00, avg credit $4.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.80$0.2024.00$165.20$179.80
165/170180/185Aug 21$4.75$0.2519.00$165.25$184.75
150/155160/165Aug 21$4.55$0.4510.11$150.45$164.55
155/160165/170Aug 21$4.45$0.558.09$155.55$169.45
145/150155/160Aug 21$4.35$0.656.69$145.65$159.35
170/175180/185Aug 21$4.35$0.656.69$170.65$184.35
175/180185/190Aug 21$4.35$0.656.69$175.65$189.35
150/155165/170Aug 21$4.30$0.706.14$150.70$169.30
165/170185/190Aug 21$4.30$0.706.14$165.70$189.30
155/160170/175Aug 21$4.05$0.954.26$155.95$174.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.05$4.9599.00
$175.00$180.00$185.00Aug 21$0.05$4.9599.00
$190.00$200.00$210.00Sep 18$0.45$9.5521.22
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Sep 18$0.28$4.7216.86
$170.00$175.00$180.00Aug 21$0.45$4.5510.11
$145.00$150.00$155.00Aug 21$0.60$4.407.33
$160.00$165.00$170.00Aug 21$1.85$3.151.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.55, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Sep 18-$1.95$8.05
$190.00$200.001:2Sep 18-$3.45$6.55
$170.00$180.001:2Sep 18-$7.20$2.80
$190.00$195.001:2Aug 21-$2.85$2.15
$195.00$200.001:2Aug 21-$3.10$1.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Sep 18-$1.55$13.45
$150.00$145.001:2Aug 21-$1.00$4.00
$155.00$150.001:2Aug 21-$1.05$3.95
$150.00$145.001:2Sep 18-$1.61$3.39
$160.00$155.001:2Aug 21-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.10%, avg 2.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$10.700.472.7%6.10%8.78%72
$185.00Sep 18$8.800.425.5%5.02%10.55%12
$190.00Sep 18$7.400.378.4%4.22%12.61%143
$180.00Aug 21$7.200.452.7%4.11%6.79%--148
$185.00Aug 21$5.800.385.5%3.31%8.84%143606
$200.00Sep 18$5.500.2814.1%3.14%17.23%--23
$190.00Aug 21$3.900.328.4%2.22%10.61%152130
$195.00Aug 21$3.000.2611.2%1.71%12.95%331
$210.00Sep 18$2.500.2119.8%1.43%21.22%22
$200.00Aug 21$2.200.2314.1%1.25%15.35%841

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, 162 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 $61.50/$65.40) — try a limit near $61.70. Also watch the $200.00 12-18 call last traded $10.34 on 07/31 (now $14.10/$15.00) — try a limit near $14.10; the $140.00 02-19 call last traded $37.60 on 07/30 (now $46.80/$50.00) — try a limit near $46.80. Most tradeable put: the $220.00 12-18 put last traded $97.00 on 06/30 (now $51.60/$54.30) — try a limit near $52.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$9.50$11.70$10.60$5.74 07/30$1.50–$10.60$9.50183
$175.00Sep 18$12.70$15.50$14.10$9.03 07/31$2.35–$14.10$12.705
$175.00Nov 20$19.80$23.20$21.50$10.00 07/17$6.20–$21.50$19.8027
$175.00Dec 18$22.00$24.70$23.35$16.50 07/28$7.30–$23.35$22.0073
$175.00Jan 15$24.00$26.70$25.35$13.06 07/27$8.55–$25.35$24.0041
$175.00Feb 19$26.90$29.90$28.40$20.85 07/30$10.80–$28.40$26.902
$175.00Dec 17$42.00$46.00$44.00$28.55 07/27$22.50–$44.00$42.004
$180.00Aug 21$7.20$10.00$8.60$3.87 07/31$1.08–$8.60$7.20148
$180.00Sep 18$10.70$12.90$11.80$4.20 07/27$1.58–$11.80$10.702
$180.00Nov 20$17.30$21.00$19.15$5.95 07/23$5.45–$19.15$17.3026
$180.00Dec 18$20.40$22.50$21.45$14.90 07/28$6.35–$21.45$20.4072
$180.00Jan 15$22.10$24.40$23.25$17.50 07/30$7.50–$23.25$22.108
$180.00Feb 19$25.10$27.70$26.40$19.90 07/30$9.55–$26.40$25.109
$180.00Dec 17$39.50$44.00$41.75$30.90 07/30$21.00–$41.75$39.509
$170.00Aug 21$12.10$14.40$13.25$7.93 07/31$1.65–$13.25$12.10127
$170.00Sep 18$15.20$17.60$16.40$7.20 07/27$3.15–$16.40$15.2013
$170.00Nov 20$22.20$25.90$24.05$16.85 07/30$7.15–$24.05$22.2019
$170.00Dec 18$24.40$27.10$25.75$22.39 07/29$8.40–$25.75$24.4013
$170.00Jan 15$26.60$29.10$27.85$26.04 07/29$9.75–$27.85$26.6082
$170.00Feb 19$29.30$32.40$30.85$25.41 07/29$12.00–$30.85$29.301
$170.00Dec 17$44.00$48.00$46.00$44.60 07/29$24.00–$46.00$44.6011
$185.00Aug 21$5.80$7.50$6.65$3.00 07/30$0.68–$6.65$5.80606
$185.00Sep 18$8.80$11.30$10.05$6.00 07/28$1.80–$10.05$8.802
$185.00Nov 20$15.50$18.80$17.15$3.20 06/23$4.60–$17.15$15.507
$185.00Dec 18$17.60$20.60$19.10$13.20 07/28$5.65–$19.10$17.6040
$185.00Jan 15$20.60$22.40$21.50$14.80 07/28$6.75–$21.50$20.60115
$185.00Feb 19$22.90$25.90$24.40$16.50 07/28$8.65–$24.40$22.901
$185.00Dec 17$38.00$41.00$39.50--$39.50–$39.50—$38.0013
$165.00Aug 21$15.00$17.60$16.30$9.60 07/31$2.25–$16.30$15.00427
$165.00Sep 18$18.10$20.70$19.40$12.10 07/30$3.65–$19.40$18.107
$165.00Nov 20$25.00$28.50$26.75$17.00 07/28$8.20–$26.75$25.00141
$165.00Dec 18$27.10$30.30$28.70$6.60 06/23$9.55–$28.70$27.1016
$165.00Jan 15$29.10$31.60$30.35$22.70 07/28$11.05–$30.35$29.1041
$165.00Dec 17$46.00$49.70$47.85$39.12 07/30$25.35–$47.85$46.009
$190.00Aug 21$3.90$6.40$5.15$5.00 07/29$0.50–$5.15$5.00130
$190.00Sep 18$7.40$9.10$8.25$5.01 07/30$1.40–$8.25$7.4043
$190.00Dec 18$15.60$18.70$17.15$8.64 07/27$5.10–$17.15$15.6015
$190.00Jan 15$19.10$20.50$19.80$13.65 07/28$5.80–$19.80$19.1062
$190.00Dec 17$36.00$40.50$38.25--$38.25–$38.25—$36.002
$160.00Aug 21$18.10$21.10$19.60$11.89 07/31$2.75–$19.60$18.10270
$160.00Sep 18$21.10$24.20$22.65$19.20 07/29$4.43–$22.65$21.1021
$160.00Nov 20$27.80$31.00$29.40$26.67 07/29$9.90–$29.40$27.804
$160.00Dec 18$29.80$32.50$31.15$27.00 07/29$11.00–$31.15$29.8036
$160.00Jan 15$31.70$34.60$33.15$26.40 07/31$12.60–$33.15$31.70100
$160.00Dec 17$49.10$53.00$51.05$41.50 07/30$27.00–$51.05$49.10162
$195.00Aug 21$3.00$5.00$4.00$2.07 07/31$0.55–$4.00$3.0031
$195.00Sep 18$5.60$7.60$6.60$4.05 07/28$1.05–$6.60$5.602
$195.00Dec 18$13.80$17.00$15.40$10.60 07/28$4.47–$15.40$13.8014
$195.00Jan 15$16.50$18.50$17.50--$17.50–$17.50—$16.507
$195.00Dec 17$34.00$38.50$36.25--$36.25–$36.25—$34.0012
$155.00Aug 21$21.60$25.00$23.30$12.55 07/30$4.00–$23.30$21.6066
$155.00Sep 18$24.60$27.80$26.20$22.69 07/29$5.85–$26.20$24.6038
$155.00Nov 20$30.80$33.80$32.30$21.90 07/28$11.20–$32.30$30.802
$155.00Dec 18$32.50$35.50$34.00$25.20 07/30$12.55–$34.00$32.5028
$155.00Jan 15$34.60$37.10$35.85$27.80 07/28$14.15–$35.85$34.60183
$155.00Feb 19$37.40$40.90$39.15$23.45 07/27$16.55–$39.15$37.402
$155.00Dec 17$51.50$55.40$53.45$47.80 07/29$28.50–$53.45$51.504
$200.00Aug 21$2.20$4.90$3.55$1.40 07/31$0.45–$3.55$2.2041
$200.00Sep 18$5.50$6.20$5.85$5.05 07/29$0.88–$5.85$5.5023
$200.00Nov 20$10.60$13.80$12.20$11.37 07/29$2.75–$12.20$11.377
$200.00Dec 18$14.10$15.00$14.55$10.34 07/31$3.68–$14.55$14.1061
$200.00Jan 15$14.60$16.80$15.70$12.20 07/31$4.60–$15.70$14.60124
$200.00Feb 19$16.60$20.30$18.45$12.70 07/30$6.35–$18.45$16.6014
$200.00Dec 17$32.50$36.50$34.50$22.98 07/27$16.50–$34.50$32.5019
$150.00Aug 21$25.70$28.40$27.05$23.33 07/29$5.35–$27.05$25.70158
$150.00Sep 18$28.20$30.70$29.45$19.32 07/30$7.20–$29.45$28.207
$150.00Nov 20$34.10$37.40$35.75$31.90 07/29$13.00–$35.75$34.109
$150.00Dec 18$35.70$39.30$37.50$35.40 07/29$14.30–$37.50$35.7047
$150.00Jan 15$37.60$40.40$39.00$29.90 07/28$15.90–$39.00$37.6039
$150.00Feb 19$40.30$43.70$42.00$37.37 07/29$18.35–$42.00$40.304
$150.00Dec 17$53.50$57.50$55.50$46.70 07/31$30.25–$55.50$53.50222
$145.00Aug 21$30.00$33.10$31.55$19.88 07/30$7.00–$31.55$30.0060
$145.00Sep 18$32.10$34.60$33.35$10.55 07/22$9.10–$33.35$32.102
$145.00Nov 20$37.40$40.80$39.10$30.25 07/31$15.00–$39.10$37.407
$145.00Dec 17$57.00$61.00$59.00$51.60 07/29$32.50–$59.00$57.007
$145.00Dec 18$39.10$42.30$40.70--$40.70–$40.70—$39.1023
$145.00Jan 15$40.80$43.50$42.15--$42.15–$42.15—$40.8058
$210.00Aug 21$0.10$3.00$1.55--$1.55–$1.55—$0.1023
$210.00Sep 18$2.50$5.30$3.90--$3.90–$3.90—$2.502
$210.00Nov 20$8.20$11.60$9.90--$9.90–$9.90—$8.204
$210.00Dec 18$10.20$12.10$11.15--$11.15–$11.15—$10.2019
$210.00Jan 15$12.80$13.90$13.35--$13.35–$13.35—$12.8022
$210.00Dec 17$29.00$32.50$30.75--$30.75–$30.75—$29.0018
$140.00Aug 21$34.50$37.70$36.10$25.75 07/31$9.15–$36.10$34.50366
$140.00Sep 18$36.10$38.80$37.45$12.70 07/22$11.25–$37.45$36.105
$140.00Nov 20$41.20$44.40$42.80$24.06 07/16$16.85–$42.80$41.2023
$140.00Dec 18$42.60$45.90$44.25$21.97 07/24$18.55–$44.25$42.6027
$140.00Jan 15$44.20$47.50$45.85$36.33 07/28$20.05–$45.85$44.2057
$140.00Feb 19$46.80$50.00$48.40$37.60 07/30$22.40–$48.40$46.802
$140.00Dec 17$58.50$63.50$61.00$58.70 07/29$34.50–$61.00$58.7023
$135.00Aug 21$39.20$42.30$40.75$35.95 07/29$11.65–$40.75$39.2082
$135.00Nov 20$44.90$48.10$46.50$36.40 07/28$19.25–$46.50$44.907
$135.00Dec 18$46.20$49.50$47.85$44.98 07/29$20.75–$47.85$46.2014
$135.00Jan 15$47.80$51.20$49.50$46.76 07/29$22.60–$49.50$47.8028
$135.00Dec 17$61.50$65.40$63.45$61.70 07/29$36.50–$63.45$61.7013
$220.00Aug 21$0.15$1.65$0.90--$0.90–$0.90—$0.15232
$220.00Dec 18$8.20$9.70$8.95--$8.95–$8.95—$8.2067
$220.00Jan 15$9.60$12.00$10.80--$10.80–$10.80—$9.6014
$220.00Dec 17$26.00$30.50$28.25--$28.25–$28.25—$26.0033
$130.00Aug 21$43.80$47.10$45.45$41.60 07/29$14.60–$45.45$43.80246
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$9.80$12.40$11.10$50.69 06/18$11.10–$37.60$11.105
$175.00Sep 18$13.40$15.70$14.55$16.65 07/29$14.55–$38.00$14.551
$175.00Jan 15$22.60$25.10$23.85$37.90 07/13$23.85–$42.95$23.854
$175.00Dec 18$21.30$23.90$22.60--$22.60–$22.60—$21.307
$175.00Dec 17$34.50$39.00$36.75--$36.75–$36.75—$34.508
$180.00Dec 18$24.00$26.60$25.30$46.60 07/08$25.30–$46.60$25.3039
$180.00Jan 15$25.10$27.80$26.45$28.35 07/29$26.45–$46.90$26.45129
$180.00Aug 21$12.70$15.20$13.95--$13.95–$17.40$12.7028
$170.00Aug 21$7.50$9.90$8.70$11.07 07/29$8.70–$33.05$8.70163
$170.00Sep 18$10.20$13.10$11.65$13.59 07/29$11.65–$33.65$11.6530
$170.00Nov 20$16.20$19.70$17.95$19.00 07/29$17.95–$37.40$17.9526
$170.00Jan 15$20.20$22.60$21.40$22.65 07/29$21.40–$39.00$21.4063
$170.00Dec 17$33.10$36.00$34.55$38.80 07/30$34.55–$48.75$34.556
$170.00Dec 18$18.80$21.30$20.05--$20.05–$20.05—$18.803
$185.00Aug 21$15.80$18.20$17.00$19.05 07/29$17.00–$47.15$17.004
$185.00Dec 18$26.50$29.30$27.90--$27.90–$27.90—$26.5012
$185.00Jan 15$28.30$30.70$29.50--$29.50–$29.50—$28.301
$185.00Dec 17$41.50$44.50$43.00--$43.00–$43.00—$41.506
$165.00Aug 21$5.30$6.50$5.90$12.50 07/30$5.90–$28.95$5.9053
$165.00Nov 20$13.80$17.10$15.45$17.18 07/29$15.45–$33.50$15.453
$165.00Dec 18$16.30$18.80$17.55$21.30 07/28$17.55–$34.60$17.5562
$165.00Jan 15$17.30$20.20$18.75$22.30 07/31$18.75–$35.45$18.75106
$165.00Feb 19$18.80$22.50$20.65$21.83 07/29$20.65–$37.15$20.651
$165.00Dec 17$30.50$33.50$32.00$37.50 07/30$32.00–$46.20$32.002
$190.00Aug 21$19.00$22.00$20.50$40.20 07/16$20.50–$52.00$20.506
$190.00Dec 18$29.40$32.60$31.00$58.80 07/01$31.00–$54.90$31.0040
$190.00Jan 15$31.00$33.80$32.40--$32.40–$32.40—$31.0032
$190.00Dec 17$43.00$47.50$45.25--$45.25–$45.25—$43.00142
$160.00Aug 21$4.10$5.80$4.95$8.45 07/31$4.95–$24.50$4.95182
$160.00Nov 20$11.80$14.90$13.35$15.05 07/29$13.35–$29.90$13.3525
$160.00Dec 18$14.20$16.70$15.45$32.15 07/06$15.45–$30.80$15.45154
$160.00Jan 15$15.10$18.00$16.55$22.10 07/30$16.55–$31.75$16.5577
$160.00Feb 19$16.60$20.50$18.55$23.00 07/28$18.55–$33.70$18.55--
$160.00Dec 17$27.40$31.00$29.20$30.90 07/29$29.20–$42.35$29.2025
$195.00Aug 21$22.50$25.70$24.10$68.48 06/24$24.10–$57.00$24.10--
$195.00Nov 20$30.50$34.00$32.25$67.19 06/29$32.25–$58.60$32.252
$195.00Dec 18$32.70$35.90$34.30$63.30 07/01$34.30–$59.30$34.3072
$195.00Jan 15$34.50$37.00$35.75--$35.75–$35.75—$34.5082
$195.00Dec 17$46.00$50.50$48.25--$48.25–$48.25—$46.00132
$155.00Aug 21$2.70$4.40$3.55$8.00 07/30$3.55–$20.85$3.5599
$155.00Sep 18$5.20$8.00$6.60$7.50 07/29$6.60–$21.55$6.6012
$155.00Nov 20$9.90$12.90$11.40$13.25 07/29$11.40–$26.40$11.408
$155.00Dec 18$12.00$14.60$13.30$25.30 07/22$13.30–$27.10$13.3058
$155.00Jan 15$12.90$15.80$14.35$25.30 07/14$14.35–$28.45$14.356
$155.00Dec 17$24.50$29.00$26.75$32.14 07/27$26.75–$39.65$26.753
$200.00Jan 15$37.70$40.50$39.10$63.36 07/10$39.10–$64.15$39.1099
$200.00Dec 18$36.40$39.10$37.75--$37.75–$37.75—$36.4048
$200.00Dec 17$49.00$53.50$51.25--$51.25–$51.25—$49.00145
$150.00Aug 21$1.30$3.30$2.30$6.50 07/30$2.30–$17.10$2.30122
$150.00Sep 18$3.20$6.30$4.75$8.55 07/30$4.75–$18.20$4.751
$150.00Nov 20$8.00$11.20$9.60$11.90 07/29$9.60–$23.25$9.6033
$150.00Dec 18$10.10$12.70$11.40$11.90 07/29$11.40–$24.30$11.4043
$150.00Jan 15$11.80$13.90$12.85$17.90 07/27$12.85–$25.45$12.8528
$150.00Feb 19$12.90$15.90$14.40$19.62 07/27$14.40–$27.40$14.401
$150.00Dec 17$22.00$26.50$24.25$32.65 07/24$24.25–$36.60$24.2563
$145.00Aug 21$0.70$2.60$1.65$3.72 07/31$1.65–$13.80$1.6579
$145.00Sep 18$2.15$4.20$3.18$11.60 07/24$3.18–$14.95$3.185
$145.00Nov 20$6.80$9.50$8.15$9.15 07/29$8.15–$20.55$8.158
$145.00Dec 18$7.90$11.00$9.45$10.10 07/29$9.45–$21.25$9.4510
$145.00Jan 15$9.50$12.10$10.80$11.30 07/29$10.80–$22.40$10.8035
$145.00Feb 19$11.30$14.50$12.90$13.66 07/29$12.90–$24.40$12.904
$145.00Dec 17$20.50$24.50$22.50$26.50 07/31$22.50–$32.75$22.5013
$210.00Dec 18$43.70$46.50$45.10--$45.10–$45.10—$43.7047
$210.00Jan 15$44.80$47.70$46.25--$46.25–$46.25—$44.8049
$210.00Dec 17$56.70$60.00$58.35--$58.35–$58.35—$56.701
$140.00Aug 21$0.65$1.05$0.85$2.50 07/31$0.85–$10.95$0.85316
$140.00Sep 18$1.30$3.50$2.40$4.60 07/28$2.40–$12.10$2.4045
$140.00Nov 20$5.50$8.00$6.75$8.20 07/29$6.75–$18.00$6.7526
$140.00Dec 18$6.50$10.00$8.25$13.00 07/16$8.25–$18.90$8.2521
$140.00Jan 15$7.90$10.80$9.35$11.03 07/28$9.35–$19.70$9.35689
$140.00Dec 17$19.00$22.50$20.75$26.30 07/17$20.75–$30.85$20.7597
$135.00Aug 21$0.50$0.70$0.60$2.25 07/30$0.60–$8.55$0.6075
$135.00Sep 18$0.90$3.60$2.25$3.20 07/28$2.25–$9.55$2.252
$135.00Nov 20$3.90$7.20$5.55$8.15 07/30$5.55–$15.50$5.5517
$135.00Dec 18$5.70$8.00$6.85$13.20 07/15$6.85–$16.05$6.8531
$135.00Jan 15$6.50$8.90$7.70$9.91 07/28$7.70–$17.30$7.7027
$135.00Dec 17$15.70$20.50$18.10$26.00 07/24$18.10–$27.50$18.1016
$220.00Dec 18$51.60$54.30$52.95$97.00 06/30$52.95–$82.60$52.9533
$220.00Jan 15$52.10$55.50$53.80--$53.80–$53.80—$52.102
$220.00Dec 17$63.50$67.00$65.25--$65.25–$65.25—$63.501
$130.00Aug 21$0.30$0.50$0.40$1.08 07/31$0.40–$6.50$0.40219
$130.00Sep 18$0.30$3.20$1.75$2.50 07/28$1.75–$7.45$1.7513
$130.00Nov 20$2.50$5.50$4.00$12.85 07/02$4.00–$13.05$4.0025
$130.00Jan 15$5.20$8.10$6.65$8.20 07/28$6.65–$14.90$6.6567
$130.00Dec 18$4.70$6.10$5.40--$5.40–$5.40—$4.708
$130.00Dec 17$15.50$18.50$17.00--$17.00–$17.00—$15.506
$125.00Aug 21$0.00$2.70$1.35$0.70 07/28$0.50–$4.85$0.7051
$125.00Sep 18$0.00$2.90$1.45$1.65 07/28$0.98–$5.55$1.4515
$125.00Nov 20$2.15$5.20$3.68$7.20 07/16$3.68–$10.95$3.689
$125.00Dec 18$2.95$6.50$4.72$6.00 07/28$4.72–$11.75$4.7226
$125.00Jan 15$3.70$6.60$5.15$6.92 07/28$5.15–$12.85$5.1532
$125.00Feb 19$5.50$8.70$7.10$11.30 07/17$7.10–$14.70$7.103
$125.00Dec 17$13.60$16.50$15.05--$15.05–$15.05—$13.607
$230.00Dec 17$70.00$74.00$72.00$105.51 06/30$72.00–$96.25$72.0011
$230.00Jan 15$59.40$63.10$61.25--$61.25–$61.25—$59.407
$120.00Aug 21$0.00$0.80$0.40$0.35 07/29$0.38–$3.85$0.35392
$120.00Sep 18$0.30$1.05$0.68$3.05 07/22$0.68–$4.30$0.681
$120.00Nov 20$2.20$4.40$3.30$5.85 07/16$3.13–$8.80$3.3047
$120.00Dec 18$2.60$5.40$4.00$4.35 07/29$4.00–$10.00$4.0016
$120.00Jan 15$4.00$5.90$4.95$5.70 07/29$4.95–$11.00$4.95285

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 426
Total Puts 151
Put/Call Ratio 0.35
Net Difference 275

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,683
Total Puts 1,855
Average Put/Call Ratio 1.00
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