Tour v492
PAYC
PAYCOM SOFTWARE INC
$174.80 -0.29%
$202.00 (+15.56%)🌙
as of 08/05 06:11 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:11pm)
January 2026
|
▶ (8/6 19:03)
◀ 8/5 18:11 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,347
Calls: 1,802 (77%)
Puts: 545 (23%)
Prior (08/04) 577
Calls: 426 (74%)
Puts: 151 (26%)
Current vs Prior +306.76%
Calls: +323.00% (Calls)
Puts: +260.93% (Puts)
Prior 7-Day Total 5,950
Calls: 4,055 (68%)
Puts: 1,895 (32%)
Prior 7-Day Average 850
Calls: 579 (68%)
Puts: 270 (32%)
Current vs Prior 7-Day Avg +176.12%
Calls: +211.07%
Puts: +101.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.17M
Calls: $1.31M (60%)
Puts: $863.1K (40%)
Prior (08/04) $694.8K
Calls: $521.7K (75%)
Puts: $173.1K (25%)
Current vs Prior +212.52%
Calls: +150.77%
Puts: +398.66%
Prior 7-Day Total $7.35M
Calls: $4.83M (66%)
Puts: $2.52M (34%)
Prior 7-Day Average $1.05M
Calls: $689.7K (66%)
Puts: $360.6K (34%)
Current vs Prior 7-Day Avg +106.74%
Calls: +89.68%
Puts: +139.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.30
Prior (08/04) 0.35
Current vs Prior -14.68%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -60.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 4,783
Calls: 3,578 (75%)
Puts: 1,205 (25%)
Prior (08/04) 17,068
Calls: 7,951 (47%)
Puts: 9,117 (53%)
Current vs Prior -71.98%
Prior 7-Day Total 38,836
Calls: 21,375 (55%)
Puts: 17,461 (45%)
Prior 7-Day Average 5,548
Calls: 3,053 (55%)
Puts: 2,494 (45%)
Current vs Prior 7-Day Avg -13.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.36% | 17.13%
Prior 14.00% | 17.74%
Current vs Prior -4.62% | -3.42%
Prior 7-Day Avg 14.51% | 18.11%
Current vs 7-Day Avg -7.94% | -5.38%
Prior 7-Day Eod 14.00% | 17.74%
Current vs 7-Day Eod -4.62% | -3.42%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.50% | 13.30%
Calls: 14.67% | 13.66%
Puts: 12.32% | 12.95%
Prior 20.15% | 17.45%
Calls: 21.83% | 18.92%
Puts: 18.47% | 15.97%
Current vs Prior -33.00% | -23.78%
Prior 7-Day Avg 11.35% | 14.88%
Calls: 13.20% | 15.78%
Puts: 9.50% | 13.97%
Current vs 7-Day Avg +18.97% | -10.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.31M). Massive premium surge with dollar volume up 213% vs prior. Dollar volume significantly above 7-day average (107% higher). Unusually high activity with volume up 307% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 14 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2125.6029.20$27.4013.1%20.89--
$155.00Aug 2121.5024.70$23.1013.9%20.8366
$155.00Sep 1823.8027.80$25.8015.5%10.77--
$160.00Aug 2117.7021.30$19.5018.5%20.76270
$160.00Sep 1821.1023.90$22.5012.4%10.7221
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1828.0031.50$29.7511.8%20.71--
$190.00Aug 2118.1021.40$19.7516.7%150.686
$185.00Aug 2114.1017.60$15.8522.1%250.61--
$180.00Aug 2110.9014.70$12.8029.7%10.5553

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 894, top 292)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.908.70$6.8055.9%2920.40587
$165.00Aug 2114.5018.00$16.2521.5%1920.70427
$180.00Aug 216.409.50$7.9539.0%610.46148
$200.00Aug 212.303.70$3.0046.7%370.2242
$175.00Aug 219.8012.60$11.2025.0%340.54184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.651.45$1.0576.2%600.07320
$145.00Sep 182.204.40$3.3066.7%270.16--
$185.00Aug 2114.1017.60$15.8522.1%250.61--
$155.00Aug 210.604.70$2.65154.7%190.1899
$190.00Aug 2118.1021.40$19.7516.7%150.686

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 25.1%, max 31.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1872.4%55.2%31.1%48189
$160.00Aug 21Sep 1873.1%55.8%31.0%3291
$170.00Aug 21Sep 1871.8%56.0%28.3%14139
$155.00Aug 21Sep 1870.3%56.2%25.2%366
$180.00Aug 21Sep 1867.3%58.1%15.8%68152
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1873.1%55.8%31.0%16182
$170.00Aug 21Sep 1871.8%56.0%28.3%13--
$165.00Aug 21Sep 1865.8%55.5%18.7%753
$145.00Aug 21Sep 1870.3%60.3%16.7%3179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 9.42, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.73$4.27$0.735.85$195.73
$180.00$185.00Aug 21$1.15$3.85$1.153.35$181.15
$190.00$195.00Aug 21$1.37$3.63$1.372.65$191.37
$185.00$190.00Aug 21$1.70$3.30$1.701.94$186.70
$170.00$175.00Aug 21$1.90$3.10$1.901.63$171.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Aug 21$0.48$4.52$0.489.42$149.52
$165.00$160.00Aug 21$0.73$4.27$0.735.85$164.27
$155.00$150.00Aug 21$1.12$3.88$1.123.46$153.88
$160.00$145.00Sep 18$3.40$11.60$3.403.41$156.60
$160.00$155.00Aug 21$1.57$3.43$1.572.18$158.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 6.14, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$4.30$4.30$0.706.14$154.30
$155.00$160.00Aug 21$3.60$3.60$1.402.57$158.60
$155.00$160.00Sep 18$3.30$3.30$1.701.94$158.30
$160.00$165.00Aug 21$3.25$3.25$1.751.86$163.25
$175.00$180.00Aug 21$3.25$3.25$1.751.86$178.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$3.90$3.90$1.103.55$186.10
$200.00$170.00Sep 18$18.85$18.85$11.151.69$181.15
$185.00$180.00Aug 21$3.05$3.05$1.951.56$181.95
$170.00$165.00Aug 21$2.80$2.80$2.201.27$167.20
$180.00$175.00Aug 21$2.55$2.55$2.451.04$177.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.10, cheapest $2.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Aug 21Sep 18$2.7070.3%56.2%
$160.00Aug 21Sep 18$3.0073.1%55.8%
$175.00Aug 21Sep 18$3.0572.4%55.2%
$170.00Aug 21Sep 18$3.6071.8%56.0%
$180.00Aug 21Sep 18$4.0567.3%58.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$2.2570.3%60.3%
$160.00Aug 21Sep 18$2.4873.1%55.8%
$170.00Aug 21Sep 18$3.1571.8%56.0%
$165.00Aug 21Sep 18$3.6065.8%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 11.87% of stock, avg 13.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$7.95$12.80$20.75$159.25$200.7511.87%
$170.00Aug 21$13.10$7.75$20.85$149.15$190.8511.93%
$165.00Aug 21$16.25$4.95$21.20$143.80$186.2012.13%
$175.00Aug 21$11.20$10.25$21.45$153.55$196.4512.27%
$185.00Aug 21$6.80$15.85$22.65$162.35$207.6512.96%
$160.00Aug 21$19.50$4.22$23.72$136.28$183.7213.57%
$190.00Aug 21$5.10$19.75$24.85$165.15$214.8514.22%
$155.00Aug 21$23.10$2.65$25.75$129.25$180.7514.73%
$170.00Sep 18$16.70$10.90$27.60$142.40$197.6015.79%
$150.00Aug 21$27.40$1.53$28.93$121.07$178.9316.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 3.23% of stock, avg 7.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Aug 21$3.00$2.65$5.65$149.35$205.65
$195.00$155.00Aug 21$3.73$2.65$6.38$148.62$201.38
$200.00$160.00Aug 21$3.00$4.22$7.22$152.78$207.22
$190.00$155.00Aug 21$5.10$2.65$7.75$147.25$197.75
$195.00$160.00Aug 21$3.73$4.22$7.95$152.05$202.95
$200.00$165.00Aug 21$3.00$4.95$7.95$157.05$207.95
$195.00$165.00Aug 21$3.73$4.95$8.68$156.32$203.68
$190.00$160.00Aug 21$5.10$4.22$9.32$150.68$199.32
$185.00$155.00Aug 21$6.80$2.65$9.45$145.55$194.45
$190.00$165.00Aug 21$5.10$4.95$10.05$154.95$200.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 26.78, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160175/180Aug 21$4.82$0.1826.78$155.18$179.82
155/160165/170Aug 21$4.72$0.2816.86$155.28$169.72
185/190195/200Aug 21$4.63$0.3712.51$185.37$199.63
165/170175/180Sep 18$4.60$0.4011.50$165.40$179.60
165/170185/190Aug 21$4.50$0.509.00$165.50$189.50
180/185190/195Aug 21$4.42$0.587.62$180.58$194.42
150/155160/165Aug 21$4.37$0.636.94$150.63$164.37
150/155175/180Aug 21$4.37$0.636.94$150.63$179.37
160/165170/175Sep 18$4.30$0.706.14$160.70$174.30
150/155165/170Aug 21$4.27$0.735.85$150.73$169.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Sep 18$0.20$4.8024.00
$185.00$190.00$195.00Aug 21$0.33$4.6714.15
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$190.00$195.00$200.00Aug 21$0.64$4.366.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$150.00$155.00$160.00Aug 21$0.45$4.5510.11
$140.00$145.00$150.00Aug 21$0.48$4.529.42
$175.00$180.00$185.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Sep 18$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.41, 11 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$2.27$2.73
$190.00$195.001:2Aug 21-$2.36$2.64
$185.00$190.001:2Aug 21-$3.40$1.60
$175.00$180.001:2Aug 21-$4.70$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.41$4.59
$150.00$145.001:2Aug 21-$0.57$4.43
$145.00$140.001:2Aug 21-$1.05$3.95
$160.00$155.001:2Aug 21-$1.08$3.92
$170.00$165.001:2Aug 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. 8 found (best yield 7.15%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$12.500.540.1%7.15%7.27%145
$180.00Sep 18$9.900.493.0%5.66%8.64%74
$175.00Aug 21$9.800.540.1%5.61%5.72%34184
$180.00Aug 21$6.400.463.0%3.66%6.64%61148
$185.00Aug 21$4.900.405.8%2.80%8.64%292587
$190.00Aug 21$3.600.338.7%2.06%10.76%25180
$195.00Aug 21$2.450.2611.6%1.40%12.96%531
$200.00Aug 21$2.300.2214.4%1.32%15.73%3742

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. 180 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 $140.00 01-15 call last traded $36.33 on 07/28 (now $44.60/$47.90) — try a limit near $44.60. Also watch the $130.00 08-21 call last traded $41.60 on 07/29 (now $44.00/$47.60) — try a limit near $44.00; the $155.00 11-20 call last traded $21.90 on 07/28 (now $30.90/$34.40) — try a limit near $30.90. Most tradeable put: the $190.00 08-21 put last traded $40.20 on 07/16 (now $18.10/$21.40) — try a limit near $19.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$9.80$12.60$11.20$5.74 07/30$1.50–$11.20$9.80184
$175.00Sep 18$12.50$16.00$14.25$9.03 07/31$2.35–$14.25$12.505
$175.00Nov 20$19.90$23.80$21.85$10.00 07/17$6.20–$21.85$19.90--
$175.00Dec 18$21.80$25.30$23.55$16.50 07/28$7.30–$23.55$21.80--
$175.00Jan 15$24.10$27.20$25.65$13.06 07/27$8.55–$25.65$24.10--
$175.00Feb 19$26.00$30.80$28.40$20.85 07/30$10.80–$28.40$26.00--
$175.00Dec 17$41.50$46.50$44.00$28.55 07/27$22.50–$44.00$41.50--
$170.00Aug 21$11.20$15.00$13.10$7.93 07/31$1.65–$13.25$11.20126
$170.00Sep 18$15.00$18.40$16.70$7.20 07/27$3.15–$16.70$15.0013
$170.00Nov 20$22.20$26.20$24.20$16.85 07/30$7.15–$24.20$22.20--
$170.00Dec 18$24.20$27.70$25.95$22.39 07/29$8.40–$25.95$24.20--
$170.00Jan 15$26.60$30.10$28.35$26.04 07/29$9.75–$28.35$26.6082
$170.00Feb 19$29.00$33.00$31.00$25.41 07/29$12.00–$31.00$29.00--
$170.00Dec 17$44.00$48.50$46.25$44.60 07/29$24.00–$46.25$44.60--
$180.00Aug 21$6.40$9.50$7.95$3.87 07/31$1.08–$8.60$6.40148
$180.00Sep 18$9.90$14.10$12.00$4.20 07/27$1.58–$12.00$9.904
$180.00Nov 20$17.10$21.90$19.50$5.95 07/23$5.45–$19.50$17.10--
$180.00Dec 18$19.60$23.70$21.65$14.90 07/28$6.35–$21.65$19.60--
$180.00Jan 15$21.90$25.40$23.65$17.50 07/30$7.50–$23.65$21.907
$180.00Feb 19$24.40$27.90$26.15$19.90 07/30$9.55–$26.40$24.40--
$180.00Dec 17$40.00$44.50$42.25$30.90 07/30$21.00–$42.25$40.00--
$165.00Aug 21$14.50$18.00$16.25$9.60 07/31$2.25–$16.30$14.50427
$165.00Sep 18$17.30$21.20$19.25$12.10 07/30$3.65–$19.40$17.30--
$165.00Nov 20$24.90$28.90$26.90$17.00 07/28$8.20–$26.90$24.90--
$165.00Dec 18$26.20$31.00$28.60$6.60 06/23$9.55–$28.70$26.20--
$165.00Jan 15$29.10$32.60$30.85$22.70 07/28$11.05–$30.85$29.10--
$165.00Dec 17$46.50$49.70$48.10$39.12 07/30$25.35–$48.10$46.50--
$185.00Aug 21$4.90$8.70$6.80$3.00 07/30$0.68–$6.80$4.90587
$185.00Sep 18$8.10$12.00$10.05$6.00 07/28$1.80–$10.05$8.10--
$185.00Nov 20$15.60$19.70$17.65$3.20 06/23$4.60–$17.65$15.60--
$185.00Dec 18$17.60$21.50$19.55$13.20 07/28$5.65–$19.55$17.60--
$185.00Jan 15$19.90$23.00$21.45$14.80 07/28$6.75–$21.50$19.90--
$185.00Feb 19$21.70$26.50$24.10$16.50 07/28$8.65–$24.40$21.70--
$160.00Aug 21$17.70$21.30$19.50$11.89 07/31$2.75–$19.60$17.70270
$160.00Sep 18$21.10$23.90$22.50$19.20 07/29$4.43–$22.65$21.1021
$160.00Nov 20$27.80$31.40$29.60$26.67 07/29$9.90–$29.60$27.80--
$160.00Dec 18$29.70$33.10$31.40$27.00 07/29$11.00–$31.40$29.70--
$160.00Jan 15$31.80$34.80$33.30$26.40 07/31$12.60–$33.30$31.80--
$160.00Dec 17$49.40$53.00$51.20$41.50 07/30$27.00–$51.20$49.40--
$190.00Aug 21$3.60$6.60$5.10$5.00 07/29$0.50–$5.15$5.00180
$190.00Sep 18$6.30$10.30$8.30$5.01 07/30$1.40–$8.30$6.30--
$190.00Dec 18$15.20$20.00$17.60$8.64 07/27$5.10–$17.60$15.20--
$190.00Jan 15$18.10$21.00$19.55$13.65 07/28$5.80–$19.80$18.10--
$155.00Aug 21$21.50$24.70$23.10$12.55 07/30$4.00–$23.30$21.5066
$155.00Sep 18$23.80$27.80$25.80$22.69 07/29$5.85–$26.20$23.80--
$155.00Nov 20$30.90$34.40$32.65$21.90 07/28$11.20–$32.65$30.902
$155.00Dec 18$32.00$36.50$34.25$25.20 07/30$12.55–$34.25$32.00--
$155.00Jan 15$34.80$38.30$36.55$27.80 07/28$14.15–$36.55$34.80--
$155.00Feb 19$37.20$41.00$39.10$23.45 07/27$16.55–$39.15$37.20--
$155.00Dec 17$51.00$55.50$53.25$47.80 07/29$28.50–$53.45$51.00--
$195.00Aug 21$2.45$5.00$3.73$2.07 07/31$0.55–$4.00$2.4531
$195.00Sep 18$4.80$8.40$6.60$4.05 07/28$1.05–$6.60$4.80--
$195.00Dec 18$14.30$18.00$16.15$10.60 07/28$4.47–$16.15$14.30--
$150.00Aug 21$25.60$29.20$27.40$23.33 07/29$5.35–$27.40$25.60--
$150.00Sep 18$28.00$31.50$29.75$19.32 07/30$7.20–$29.75$28.00--
$150.00Nov 20$34.20$38.00$36.10$31.90 07/29$13.00–$36.10$34.20--
$150.00Dec 18$34.60$39.40$37.00$35.40 07/29$14.40–$37.50$35.40--
$150.00Jan 15$36.70$41.50$39.10$29.90 07/28$15.90–$39.10$36.70--
$150.00Feb 19$39.30$44.00$41.65$37.37 07/29$18.35–$42.00$39.30--
$150.00Dec 17$53.50$58.00$55.75$46.70 07/31$30.25–$55.75$53.50--
$200.00Aug 21$2.30$3.70$3.00$1.40 07/31$0.45–$3.55$2.3042
$200.00Sep 18$4.00$7.70$5.85$5.05 07/29$0.88–$5.85$5.05--
$200.00Nov 20$11.20$13.40$12.30$11.37 07/29$2.75–$12.30$11.37--
$200.00Dec 18$12.50$16.50$14.50$10.34 07/31$3.68–$14.55$12.50--
$200.00Jan 15$14.80$17.30$16.05$12.20 07/31$4.60–$16.05$14.80125
$200.00Feb 19$17.50$20.30$18.90$12.70 07/30$6.35–$18.90$17.5014
$200.00Dec 17$32.00$37.00$34.50$22.98 07/27$16.50–$34.50$32.00--
$145.00Aug 21$30.00$33.50$31.75$19.88 07/30$7.00–$31.75$30.00--
$145.00Sep 18$31.80$35.40$33.60$10.55 07/22$9.10–$33.60$31.80--
$145.00Nov 20$36.80$41.50$39.15$30.25 07/31$15.00–$39.15$36.80--
$145.00Dec 17$56.00$60.50$58.25$51.60 07/29$32.50–$59.00$56.00--
$140.00Aug 21$34.70$38.10$36.40$25.75 07/31$9.15–$36.40$34.70--
$140.00Sep 18$36.00$39.60$37.80$12.70 07/22$11.25–$37.80$36.00--
$140.00Nov 20$40.30$45.00$42.65$24.06 07/16$16.85–$42.80$40.30--
$140.00Dec 18$41.80$46.50$44.15$21.97 07/24$18.55–$44.25$41.80--
$140.00Jan 15$44.60$47.90$46.25$36.33 07/28$20.05–$46.25$44.6057
$140.00Feb 19$45.70$50.50$48.10$37.60 07/30$22.40–$48.40$45.70--
$140.00Dec 17$59.00$63.00$61.00$58.70 07/29$34.50–$61.00$59.00--
$210.00Aug 21$0.45$3.00$1.73--$1.55–$1.73$0.4523
$135.00Aug 21$39.30$42.90$41.10$35.95 07/29$11.65–$41.10$39.30--
$135.00Nov 20$44.00$48.50$46.25$36.40 07/28$19.25–$46.50$44.00--
$135.00Dec 18$45.00$49.80$47.40$44.98 07/29$20.90–$47.85$45.00--
$135.00Jan 15$48.20$51.50$49.85$46.76 07/29$22.60–$49.85$48.20--
$135.00Dec 17$61.50$65.80$63.65$61.70 07/29$36.50–$63.65$61.70--
$130.00Aug 21$44.00$47.60$45.80$41.60 07/29$14.60–$45.80$44.00236
$220.00Aug 21$0.15$1.20$0.68--$0.68–$0.90$0.15241
$220.00Sep 18$0.80$3.60$2.20--$2.20–$2.20—$0.801
$230.00Aug 21$0.00$0.65$0.33--$0.33–$0.33—--46
$230.00Dec 18$5.60$9.80$7.70--$7.70–$7.70—$5.6056
$230.00Jan 15$7.70$11.20$9.45--$9.45–$9.45—$7.70103
$240.00Dec 18$4.20$8.10$6.15--$6.15–$6.15—$4.2016
$240.00Jan 15$6.10$9.20$7.65--$7.65–$7.65—$6.1096
$240.00Dec 17$21.50$26.00$23.75--$23.75–$23.75—$21.5017
$250.00Nov 20$2.30$5.60$3.95--$3.95–$3.95—$2.301
$250.00Dec 18$3.10$5.90$4.50--$4.50–$4.50—$3.1035
$250.00Jan 15$4.80$8.40$6.60--$6.60–$6.60—$4.8024
$260.00Dec 17$17.00$21.80$19.40--$19.40–$19.40—$17.0019
$85.00Dec 18$88.70$93.50$91.10--$91.10–$91.10—$88.702
$75.00Dec 18$98.60$103.50$101.05--$101.05–$101.05—$98.603
$290.00Dec 18$0.95$3.90$2.42--$2.42–$2.42—$0.9532
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$8.50$12.00$10.25$50.69 06/18$10.25–$37.00$10.2530
$175.00Sep 18$11.80$14.70$13.25$16.65 07/29$13.25–$38.00$13.25--
$175.00Jan 15$21.60$24.90$23.25$37.90 07/13$23.25–$42.55$23.25--
$175.00Dec 18$19.60$23.60$21.60--$21.60–$22.60$19.6027
$170.00Aug 21$6.10$9.40$7.75$11.07 07/29$7.75–$32.55$7.75--
$170.00Sep 18$9.10$12.70$10.90$13.59 07/29$10.90–$33.65$10.90--
$170.00Nov 20$15.30$19.20$17.25$19.00 07/29$17.25–$36.90$17.25--
$170.00Jan 15$19.10$22.50$20.80$22.65 07/29$20.80–$38.80$20.80--
$170.00Dec 17$32.00$36.00$34.00$38.80 07/30$34.00–$48.75$34.00--
$180.00Dec 18$22.20$26.30$24.25$46.60 07/08$24.25–$45.85$24.25--
$180.00Jan 15$24.40$27.20$25.80$28.35 07/29$25.80–$46.55$25.80--
$180.00Aug 21$10.90$14.70$12.80--$12.80–$17.40$10.9053
$165.00Aug 21$3.70$6.20$4.95$12.50 07/30$4.95–$28.40$4.9553
$165.00Nov 20$13.00$16.30$14.65$17.18 07/29$14.65–$32.95$14.65--
$165.00Dec 18$14.10$18.90$16.50$21.30 07/28$16.50–$34.25$16.50--
$165.00Jan 15$17.30$19.20$18.25$22.30 07/31$18.25–$35.20$18.25--
$165.00Feb 19$18.20$22.20$20.20$21.83 07/29$20.20–$36.75$20.20--
$165.00Dec 17$29.50$33.50$31.50$37.50 07/30$31.50–$45.75$31.50--
$185.00Aug 21$14.10$17.60$15.85$19.05 07/29$15.85–$46.55$15.85--
$160.00Aug 21$2.45$6.00$4.22$8.45 07/31$4.22–$24.25$4.22182
$160.00Nov 20$10.80$14.90$12.85$15.05 07/29$12.85–$29.35$12.85--
$160.00Dec 18$12.00$16.80$14.40$32.15 07/06$14.40–$30.55$14.40--
$160.00Jan 15$14.40$17.30$15.85$22.10 07/30$15.85–$31.60$15.85--
$160.00Feb 19$16.10$20.10$18.10$23.00 07/28$18.10–$33.45$18.10--
$160.00Dec 17$27.10$31.20$29.15$30.90 07/29$29.15–$42.35$29.15--
$190.00Aug 21$18.10$21.40$19.75$40.20 07/16$19.75–$51.50$19.756
$190.00Dec 18$28.00$32.80$30.40$58.80 07/01$30.40–$54.25$30.40--
$155.00Aug 21$0.60$4.70$2.65$8.00 07/30$2.65–$20.25$2.6599
$155.00Sep 18$3.10$7.20$5.15$7.50 07/29$5.15–$21.55$5.15--
$155.00Nov 20$9.10$13.20$11.15$13.25 07/29$11.15–$26.10$11.15--
$155.00Dec 18$10.00$14.80$12.40$25.30 07/22$12.40–$27.05$12.40--
$155.00Jan 15$12.40$15.90$14.15$25.30 07/14$14.15–$28.30$14.15--
$155.00Dec 17$24.00$28.50$26.25$32.14 07/27$26.25–$38.75$26.25--
$195.00Aug 21$22.00$25.30$23.65$68.48 06/24$23.65–$56.35$23.65--
$195.00Nov 20$30.30$33.90$32.10$67.19 06/29$32.10–$58.20$32.10--
$195.00Dec 18$31.70$35.50$33.60$63.30 07/01$33.60–$58.75$33.60--
$150.00Aug 21$0.40$2.65$1.53$6.50 07/30$1.53–$16.70$1.53122
$150.00Sep 18$2.05$5.40$3.73$8.55 07/30$3.73–$18.20$3.73--
$150.00Nov 20$7.30$11.20$9.25$11.90 07/29$9.25–$22.85$9.25--
$150.00Dec 18$8.20$13.00$10.60$11.90 07/29$10.60–$24.00$10.60--
$150.00Jan 15$10.50$13.50$12.00$17.90 07/27$12.00–$25.20$12.00--
$150.00Feb 19$11.60$16.40$14.00$19.62 07/27$14.00–$27.10$14.00--
$150.00Dec 17$21.50$26.50$24.00$32.65 07/24$24.00–$36.25$24.00--
$200.00Jan 15$37.00$40.00$38.50$63.36 07/10$38.50–$63.80$38.50--
$145.00Aug 21$0.45$1.65$1.05$3.72 07/31$1.05–$13.55$1.0579
$145.00Sep 18$2.20$4.40$3.30$11.60 07/24$3.18–$14.95$3.30--
$145.00Nov 20$5.80$9.80$7.80$9.15 07/29$7.80–$20.00$7.80--
$145.00Dec 18$6.50$11.30$8.90$10.10 07/29$8.90–$21.00$8.90--
$145.00Jan 15$8.80$11.90$10.35$11.30 07/29$10.35–$22.20$10.35--
$145.00Feb 19$9.50$14.30$11.90$13.66 07/29$11.90–$24.30$11.90--
$145.00Dec 17$19.50$24.00$21.75$26.50 07/31$21.75–$32.75$21.7513
$140.00Aug 21$0.65$1.45$1.05$2.50 07/31$0.85–$10.60$1.05320
$140.00Sep 18$0.60$3.00$1.80$4.60 07/28$1.80–$12.10$1.80--
$140.00Nov 20$3.60$8.40$6.00$8.20 07/29$6.00–$17.25$6.00--
$140.00Dec 18$5.00$9.80$7.40$13.00 07/16$7.40–$18.90$7.40--
$140.00Jan 15$7.20$10.00$8.60$11.03 07/28$8.60–$19.50$8.60--
$140.00Dec 17$18.50$21.70$20.10$26.30 07/17$20.10–$30.40$20.10--
$135.00Aug 21$0.30$0.60$0.45$2.25 07/30$0.45–$8.10$0.45--
$135.00Sep 18$0.05$2.50$1.27$3.20 07/28$1.27–$9.55$1.27--
$135.00Nov 20$2.65$7.50$5.08$8.15 07/30$5.08–$14.90$5.08--
$135.00Dec 18$3.50$8.30$5.90$13.20 07/15$5.90–$16.05$5.90--
$135.00Jan 15$5.90$9.50$7.70$9.91 07/28$7.70–$17.00$7.70--
$135.00Dec 17$15.50$20.00$17.75$26.00 07/24$17.75–$27.50$17.75--
$130.00Aug 21$0.00$0.95$0.48$1.08 07/31$0.40–$6.10$0.48221
$130.00Sep 18$0.00$2.10$1.05$2.50 07/28$1.05–$7.45$1.05--
$130.00Nov 20$1.65$6.50$4.08$12.85 07/02$4.00–$12.25$4.08--
$130.00Jan 15$4.70$8.10$6.40$8.20 07/28$6.40–$14.90$6.40--
$220.00Dec 18$50.20$53.80$52.00$97.00 06/30$52.00–$81.90$52.00--
$125.00Aug 21$0.15$2.40$1.27$0.70 07/28$0.50–$4.45$0.70--
$125.00Sep 18$0.00$1.85$0.93$1.65 07/28$0.93–$5.55$0.93--
$125.00Nov 20$2.35$5.00$3.68$7.20 07/16$3.68–$10.60$3.68--
$125.00Dec 18$1.65$6.50$4.08$6.00 07/28$4.08–$11.75$4.08--
$125.00Jan 15$3.20$7.00$5.10$6.92 07/28$5.10–$12.60$5.10--
$125.00Feb 19$4.00$8.80$6.40$11.30 07/17$6.40–$14.20$6.40--
$120.00Aug 21$0.10$0.80$0.45$0.35 07/29$0.38–$3.85$0.35--
$120.00Sep 18$0.00$0.90$0.45$3.05 07/22$0.45–$4.30$0.45--
$120.00Nov 20$1.45$3.70$2.58$5.85 07/16$2.58–$8.80$2.58--
$120.00Dec 18$1.00$5.50$3.25$4.35 07/29$3.25–$10.00$3.25--
$120.00Jan 15$4.00$5.90$4.95$5.70 07/29$4.95–$10.85$4.95--
$230.00Dec 17$69.50$74.00$71.75$105.51 06/30$71.75–$96.25$71.75--

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 1,802
Total Puts 545
Put/Call Ratio 0.30
Net Difference 1,257

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,055
Total Puts 1,895
Average Put/Call Ratio 0.76
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