Tour v492
PAYC
PAYCOM SOFTWARE INC
$215.97 +23.55%
(8/5 18:11) ◀
|
Thursday, August 6, 2026 (7:03pm)
January 2026
|
▶
◀ 8/6 19:03

Option Volume

Detail
ℹ
Current (08/06) 4,501
Calls: 2,322 (52%)
Puts: 2,179 (48%)
Prior (08/05) 2,347
Calls: 1,802 (77%)
Puts: 545 (23%)
Current vs Prior +91.78%
Calls: +28.86% (Calls)
Puts: +299.82% (Puts)
Prior 7-Day Total 7,705
Calls: 5,467 (71%)
Puts: 2,238 (29%)
Prior 7-Day Average 1,100
Calls: 781 (71%)
Puts: 319 (29%)
Current vs Prior 7-Day Avg +308.92%
Calls: +197.31%
Puts: +581.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $8.71M
Calls: $7.08M (81%)
Puts: $1.63M (19%)
Prior (08/05) $2.17M
Calls: $1.31M (60%)
Puts: $863.1K (40%)
Current vs Prior +300.99%
Calls: +441.02%
Puts: +88.70%
Prior 7-Day Total $8.97M
Calls: $5.75M (64%)
Puts: $3.21M (36%)
Prior 7-Day Average $1.28M
Calls: $822.0K (64%)
Puts: $458.8K (36%)
Current vs Prior 7-Day Avg +579.80%
Calls: +761.13%
Puts: +254.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.94
Prior (08/05) 0.30
Current vs Prior +210.28%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +28.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 7,770
Calls: 4,975 (64%)
Puts: 2,795 (36%)
Prior (08/05) 4,783
Calls: 3,578 (75%)
Puts: 1,205 (25%)
Current vs Prior +62.45%
Prior 7-Day Total 40,029
Calls: 22,987 (57%)
Puts: 17,042 (43%)
Prior 7-Day Average 5,718
Calls: 3,283 (57%)
Puts: 2,434 (43%)
Current vs Prior 7-Day Avg +35.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.95% | 15.67%
Prior 13.36% | 17.13%
Current vs Prior -18.02% | -8.52%
Prior 7-Day Avg 14.28% | 17.93%
Current vs 7-Day Avg -23.32% | -12.56%
Prior 7-Day Eod 13.36% | 17.13%
Current vs 7-Day Eod -18.02% | -8.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.50% | 13.30%
Calls: 14.67% | 13.66%
Puts: 12.32% | 12.95%
Prior 13.50% | 13.30%
Calls: 14.67% | 13.66%
Puts: 12.32% | 12.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.86% | 14.71%
Calls: 13.61% | 15.55%
Puts: 10.11% | 13.87%
Current vs 7-Day Avg +13.79% | -9.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($7.08M) vs puts ($1.63M). Massive premium surge with dollar volume up 301% vs prior. Dollar volume significantly above 7-day average (580% higher). Above-average activity with volume up 92% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.0%, best 6.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2141.0043.70$42.356.4%121.00181
$175.00Sep 1841.9044.80$43.356.7%140.9014
$180.00Aug 2135.6038.40$37.007.6%360.93205
$180.00Sep 1837.5040.60$39.057.9%150.888
$185.00Aug 2130.8033.70$32.259.0%200.89514
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Sep 1821.3023.40$22.359.4%80.616

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. 18 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2141.0043.70$42.356.4%121.00181
$180.00Aug 2135.6038.40$37.007.6%360.93205
$175.00Sep 1841.9044.80$43.356.7%140.9014
$185.00Aug 2130.8033.70$32.259.0%200.89514
$190.00Aug 2126.4029.20$27.8010.1%260.89198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2124.2027.50$25.8512.8%750.83--
$230.00Aug 2116.3019.40$17.8517.4%260.71--
$230.00Sep 1821.3023.40$22.359.4%80.616
$220.00Aug 2110.4012.60$11.5019.1%760.56--
$220.00Sep 1815.1017.30$16.2013.6%340.52--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.7K, top 363)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 215.608.20$6.9037.7%3630.44273
$240.00Aug 211.352.60$1.9863.1%2790.173
$230.00Aug 213.404.50$3.9527.8%1190.2983
$200.00Aug 2117.9020.70$19.3014.5%540.7862
$230.00Sep 188.6010.30$9.4518.0%380.391
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 211.754.30$3.0384.2%1380.22--
$220.00Aug 2110.4012.60$11.5019.1%760.56--
$240.00Aug 2124.2027.50$25.8512.8%750.83--
$180.00Aug 210.001.90$0.95200.0%680.0753
$210.00Aug 215.107.70$6.4040.6%570.39--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 13.5%, max 39.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1863.5%48.2%31.6%51213
$190.00Aug 21Sep 1856.2%46.2%21.7%27198
$195.00Aug 21Sep 1858.0%49.3%17.6%1437
$175.00Aug 21Sep 1854.4%50.6%7.4%26195
$220.00Aug 21Sep 1852.1%49.4%5.5%396276
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1867.5%48.4%39.5%2429
$180.00Aug 21Sep 1863.5%48.2%31.6%7053
$190.00Aug 21Sep 1856.2%46.2%21.7%3311
$175.00Aug 21Sep 1854.4%50.6%7.4%1134
$220.00Aug 21Sep 1852.1%49.4%5.5%110--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 14.15, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.97$8.03$1.974.08$231.97
$220.00$230.00Aug 21$2.95$7.05$2.952.39$222.95
$220.00$230.00Sep 18$3.05$6.95$3.052.28$223.05
$210.00$220.00Sep 18$5.15$4.85$5.150.94$215.15
$210.00$220.00Aug 21$5.25$4.75$5.250.90$215.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.33$4.67$0.3314.15$199.67
$180.00$175.00Sep 18$0.40$4.60$0.4011.50$179.60
$190.00$185.00Sep 18$0.67$4.33$0.676.46$189.33
$180.00$175.00Aug 21$0.70$4.30$0.706.14$179.30
$185.00$180.00Aug 21$0.90$4.10$0.904.56$184.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 19.00, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$4.75$4.75$0.2519.00$184.75
$185.00$190.00Aug 21$4.45$4.45$0.558.09$189.45
$190.00$195.00Aug 21$4.40$4.40$0.607.33$194.40
$175.00$180.00Sep 18$4.30$4.30$0.706.14$179.30
$195.00$200.00Aug 21$4.10$4.10$0.904.56$199.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$8.00$8.00$2.004.00$232.00
$230.00$220.00Aug 21$6.35$6.35$3.651.74$223.65
$230.00$220.00Sep 18$6.15$6.15$3.851.60$223.85
$220.00$210.00Aug 21$5.10$5.10$4.901.04$214.90
$220.00$210.00Sep 18$4.60$4.60$5.400.85$215.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $3.54, cheapest $1.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$1.0054.4%50.6%
$180.00Aug 21Sep 18$2.0563.5%48.2%
$190.00Aug 21Sep 18$3.1056.2%46.2%
$195.00Aug 21Sep 18$3.7558.0%49.3%
$200.00Aug 21Sep 18$4.6051.0%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$1.3563.5%48.2%
$185.00Aug 21Sep 18$1.3867.5%48.4%
$175.00Aug 21Sep 18$1.6554.4%50.6%
$190.00Aug 21Sep 18$2.3056.2%46.2%
$200.00Aug 21Sep 18$4.4751.0%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 8.52% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$6.90$11.50$18.40$201.60$238.408.52%
$210.00Aug 21$12.15$6.40$18.55$191.45$228.558.59%
$230.00Aug 21$3.95$17.85$21.80$208.20$251.8010.09%
$200.00Aug 21$19.30$3.03$22.33$177.67$222.3310.34%
$195.00Aug 21$23.40$2.70$26.10$168.90$221.1012.09%
$240.00Aug 21$1.98$25.85$27.83$212.17$267.8312.89%
$220.00Sep 18$12.50$16.20$28.70$191.30$248.7013.29%
$210.00Sep 18$17.65$11.60$29.25$180.75$239.2513.54%
$190.00Aug 21$27.80$1.60$29.40$160.60$219.4013.61%
$200.00Sep 18$23.90$7.50$31.40$168.60$231.4014.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.66% of stock, avg 5.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$1.98$1.60$3.58$186.42$243.58
$240.00$185.00Aug 21$1.98$1.85$3.83$181.17$243.83
$240.00$195.00Aug 21$1.98$2.70$4.68$190.32$244.68
$240.00$200.00Aug 21$1.98$3.03$5.01$194.99$245.01
$230.00$190.00Aug 21$3.95$1.60$5.55$184.45$235.55
$230.00$185.00Aug 21$3.95$1.85$5.80$179.20$235.80
$230.00$195.00Aug 21$3.95$2.70$6.65$188.35$236.65
$230.00$200.00Aug 21$3.95$3.03$6.98$193.02$236.98
$240.00$210.00Aug 21$1.98$6.40$8.38$201.62$248.38
$220.00$190.00Aug 21$6.90$1.60$8.50$181.50$228.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 24.00, avg credit $5.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180195/200Aug 21$4.80$0.2024.00$175.20$199.80
180/185190/195Sep 18$4.68$0.3214.62$180.32$194.68
190/200210/220Sep 18$8.75$1.257.00$191.25$218.75
180/185195/200Sep 18$4.18$0.825.10$180.82$199.18
175/180190/195Sep 18$4.15$0.854.88$175.85$194.15
190/195200/210Aug 21$8.25$1.754.71$186.75$208.25
180/185200/210Aug 21$8.05$1.954.13$176.95$208.05
175/180200/210Aug 21$7.85$2.153.65$172.15$207.85
185/190195/200Sep 18$3.92$1.083.63$186.08$198.92
175/180195/200Sep 18$3.65$1.352.70$176.35$198.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.30$4.7015.67
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$220.00$230.00$240.00Aug 21$0.98$9.029.20
$190.00$195.00$200.00Sep 18$0.50$4.509.00
$200.00$210.00$220.00Sep 18$1.10$8.908.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.20$4.8024.00
$190.00$200.00$210.00Sep 18$0.50$9.5019.00
$200.00$210.00$220.00Sep 18$0.50$9.5019.00
$175.00$180.00$185.00Sep 18$0.53$4.478.43
$210.00$220.00$230.00Aug 21$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.01, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$0.01$9.99
$220.00$230.001:2Aug 21-$1.00$9.00
$210.00$220.001:2Aug 21-$1.65$8.35
$200.00$210.001:2Aug 21-$5.00$5.00
$220.00$230.001:2Sep 18-$6.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Sep 18-$0.30$9.70
$220.00$210.001:2Aug 21-$1.30$8.70
$210.00$200.001:2Sep 18-$3.40$6.60
$185.00$180.001:2Aug 21-$0.05$4.95
$230.00$220.001:2Aug 21-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.14%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$11.100.481.9%5.14%7.01%333
$230.00Sep 18$8.600.396.5%3.98%10.48%381
$220.00Aug 21$5.600.441.9%2.59%4.46%363273
$230.00Aug 21$3.400.296.5%1.57%8.07%11983
$240.00Aug 21$1.350.1711.1%0.63%11.75%2793

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. 194 contracts (avg 519 vol/day, 153 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 $155.00 12-18 call last traded $25.20 on 07/30 (now $66.20/$68.70) — try a limit near $66.20. Also watch the $145.00 11-20 call last traded $30.25 on 07/31 (now $73.30/$76.10) — try a limit near $73.30; the $165.00 11-20 call last traded $17.00 on 07/28 (now $56.90/$59.10) — try a limit near $56.90. Most tradeable put: the $220.00 12-18 put last traded $97.00 on 06/30 (now $26.00/$29.40) — try a limit near $27.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$5.60$8.20$6.90--$0.68–$6.90$5.60273
$220.00Sep 18$11.10$13.90$12.50--$2.20–$12.50$11.103
$220.00Nov 20$21.70$24.70$23.20--$23.20–$23.20—$21.701
$220.00Jan 15$27.10$29.30$28.20--$28.20–$28.20—$27.1014
$220.00Dec 17$50.00$54.00$52.00--$52.00–$52.00—$50.0031
$210.00Aug 21$10.60$13.70$12.15--$1.55–$12.15$10.6024
$210.00Sep 18$16.30$19.00$17.65--$17.65–$17.65—$16.304
$210.00Dec 18$29.10$31.90$30.50--$30.50–$30.50—$29.1021
$230.00Aug 21$3.40$4.50$3.95--$0.33–$3.95$3.4083
$230.00Dec 18$20.10$23.40$21.75--$7.70–$21.75$20.1056
$230.00Jan 15$22.90$25.10$24.00--$9.45–$24.00$22.90104
$230.00Sep 18$8.60$10.30$9.45--$9.45–$9.45—$8.601
$200.00Aug 21$17.90$20.70$19.30$1.40 07/31$0.45–$19.30$17.9062
$200.00Sep 18$22.50$25.30$23.90$5.05 07/29$0.88–$23.90$22.50--
$200.00Nov 20$32.00$34.90$33.45$11.37 07/29$2.75–$33.45$32.008
$200.00Dec 18$34.60$37.10$35.85$10.34 07/31$3.68–$35.85$34.60--
$200.00Jan 15$37.20$39.50$38.35$12.20 07/31$4.60–$38.35$37.20124
$200.00Feb 19$41.00$43.60$42.30$12.70 07/30$6.35–$42.30$41.00--
$200.00Dec 17$59.00$63.00$61.00$22.98 07/27$16.50–$61.00$59.00--
$195.00Aug 21$21.80$25.00$23.40$2.07 07/31$0.55–$23.40$21.8035
$195.00Sep 18$25.60$28.70$27.15$4.05 07/28$1.05–$27.15$25.602
$195.00Dec 18$37.40$40.20$38.80$10.60 07/28$4.47–$38.80$37.40--
$195.00Dec 17$61.50$65.50$63.50--$63.50–$63.50—$61.5012
$240.00Dec 18$16.40$19.70$18.05--$6.15–$18.05$16.4027
$240.00Jan 15$19.20$22.10$20.65--$7.65–$20.65$19.20116
$240.00Aug 21$1.35$2.60$1.98--$1.98–$1.98—$1.353
$190.00Aug 21$26.40$29.20$27.80$5.00 07/29$0.50–$27.80$26.40198
$190.00Sep 18$29.50$32.30$30.90$5.01 07/30$1.40–$30.90$29.50--
$190.00Dec 18$40.40$43.30$41.85$8.64 07/27$5.10–$41.85$40.40--
$190.00Jan 15$43.00$45.70$44.35$13.65 07/28$5.80–$44.35$43.00--
$185.00Aug 21$30.80$33.70$32.25$3.00 07/30$0.68–$32.25$30.80514
$185.00Sep 18$33.10$36.40$34.75$6.00 07/28$1.80–$34.75$33.10--
$185.00Nov 20$41.50$44.20$42.85$3.20 06/23$4.60–$42.85$41.50--
$185.00Dec 18$43.90$46.50$45.20$13.20 07/28$5.65–$45.20$43.90--
$185.00Jan 15$46.10$48.70$47.40$14.80 07/28$6.75–$47.40$46.10--
$185.00Feb 19$49.60$52.80$51.20$16.50 07/28$8.65–$51.20$49.60--
$250.00Nov 20$11.10$14.20$12.65--$3.95–$12.65$11.102
$250.00Dec 17$39.00$43.50$41.25--$41.25–$41.25—$39.005
$180.00Aug 21$35.60$38.40$37.00$3.87 07/31$1.08–$37.00$35.60205
$180.00Sep 18$37.50$40.60$39.05$4.20 07/27$1.58–$39.05$37.508
$180.00Nov 20$45.00$48.00$46.50$5.95 07/23$5.45–$46.50$45.0026
$180.00Dec 18$47.10$49.90$48.50$14.90 07/28$6.60–$48.50$47.10--
$180.00Jan 15$49.30$52.10$50.70$17.50 07/30$7.50–$50.70$49.307
$180.00Feb 19$52.20$56.00$54.10$19.90 07/30$9.55–$54.10$52.20--
$180.00Dec 17$69.00$73.00$71.00$30.90 07/30$21.00–$71.00$69.008
$175.00Aug 21$41.00$43.70$42.35$5.74 07/30$1.50–$42.35$41.00181
$175.00Sep 18$41.90$44.80$43.35$9.03 07/31$2.35–$43.35$41.9014
$175.00Nov 20$48.70$51.60$50.15$10.00 07/17$6.25–$50.15$48.7027
$175.00Dec 18$50.60$53.60$52.10$16.50 07/28$7.30–$52.10$50.60--
$175.00Jan 15$52.80$55.20$54.00$13.06 07/27$8.55–$54.00$52.8043
$175.00Feb 19$55.50$59.50$57.50$20.85 07/30$10.80–$57.50$55.50--
$175.00Dec 17$71.50$76.00$73.75$28.55 07/27$22.50–$73.75$71.50--
$260.00Dec 17$36.00$39.50$37.75--$19.40–$37.75$36.0018
$260.00Dec 18$11.10$14.20$12.65--$12.65–$12.65—$11.107
$260.00Jan 15$13.40$15.70$14.55--$14.55–$14.55—$13.4047
$170.00Aug 21$45.80$48.20$47.00$7.93 07/31$1.65–$47.00$45.80126
$170.00Sep 18$46.30$49.30$47.80$7.20 07/27$3.15–$47.80$46.3015
$170.00Nov 20$52.50$55.50$54.00$16.85 07/30$7.25–$54.00$52.50--
$170.00Dec 18$54.50$57.10$55.80$22.39 07/29$8.40–$55.80$54.50--
$170.00Jan 15$56.40$59.20$57.80$26.04 07/29$9.75–$57.80$56.4081
$170.00Feb 19$59.00$62.90$60.95$25.41 07/29$12.00–$60.95$59.00--
$170.00Dec 17$74.50$78.50$76.50$44.60 07/29$24.00–$76.50$74.5010
$165.00Aug 21$50.10$53.20$51.65$9.60 07/31$2.25–$51.65$50.10357
$165.00Sep 18$51.10$54.20$52.65$12.10 07/30$3.65–$52.65$51.10--
$165.00Nov 20$56.90$59.10$58.00$17.00 07/28$8.20–$58.00$56.90141
$165.00Dec 18$58.00$60.70$59.35$6.60 06/23$9.55–$59.35$58.00--
$165.00Jan 15$60.00$62.60$61.30$22.70 07/28$11.05–$61.30$60.0041
$165.00Dec 17$77.50$81.50$79.50$39.12 07/30$25.35–$79.50$77.509
$270.00Dec 18$8.60$11.90$10.25--$10.25–$10.25—$8.604
$270.00Jan 15$11.10$14.10$12.60--$12.60–$12.60—$11.1012
$160.00Aug 21$55.20$58.30$56.75$11.89 07/31$2.75–$56.75$55.20269
$160.00Sep 18$55.90$58.80$57.35$19.20 07/29$4.43–$57.35$55.90--
$160.00Nov 20$60.60$63.40$62.00$26.67 07/29$9.95–$62.00$60.604
$160.00Dec 18$62.50$65.20$63.85$27.00 07/29$11.00–$63.85$62.50--
$160.00Jan 15$63.80$66.70$65.25$26.40 07/31$12.60–$65.25$63.80--
$160.00Dec 17$80.50$84.50$82.50$41.50 07/30$27.00–$82.50$80.50162
$155.00Aug 21$60.20$63.10$61.65$12.55 07/30$4.00–$61.65$60.2064
$155.00Sep 18$60.70$63.90$62.30$22.69 07/29$5.85–$62.30$60.70--
$155.00Nov 20$64.60$68.00$66.30$21.90 07/28$11.20–$66.30$64.60--
$155.00Dec 18$66.20$68.70$67.45$25.20 07/30$12.55–$67.45$66.2028
$155.00Jan 15$67.80$70.50$69.15$27.80 07/28$14.15–$69.15$67.80--
$155.00Feb 19$70.10$73.00$71.55$23.45 07/27$16.55–$71.55$70.10--
$155.00Dec 17$83.50$87.50$85.50$47.80 07/29$28.50–$85.50$83.504
$280.00Jan 15$9.20$12.20$10.70--$10.70–$10.70—$9.2018
$150.00Aug 21$65.10$68.10$66.60$23.33 07/29$5.35–$66.60$65.10--
$150.00Sep 18$65.50$68.70$67.10$19.32 07/30$7.20–$67.10$65.50--
$150.00Nov 20$68.90$72.20$70.55$31.90 07/29$13.00–$70.55$68.90--
$150.00Dec 18$70.20$73.00$71.60$35.40 07/29$14.40–$71.60$70.20--
$150.00Jan 15$71.90$74.70$73.30$29.90 07/28$15.90–$73.30$71.9039
$150.00Feb 19$74.00$76.80$75.40$37.37 07/29$18.35–$75.40$74.00--
$150.00Dec 17$86.50$90.50$88.50$46.70 07/31$30.25–$88.50$86.50222
$145.00Aug 21$69.90$73.20$71.55$19.88 07/30$7.00–$71.55$69.9060
$145.00Sep 18$70.10$73.70$71.90$10.55 07/22$9.10–$71.90$70.10--
$145.00Nov 20$73.30$76.10$74.70$30.25 07/31$15.00–$74.70$73.307
$145.00Dec 17$89.50$94.00$91.75$51.60 07/29$32.50–$91.75$89.508
$290.00Dec 18$6.00$8.20$7.10--$2.42–$7.10$6.0032
$140.00Aug 21$75.10$78.10$76.60$25.75 07/31$9.15–$76.60$75.10--
$140.00Sep 18$75.00$78.60$76.80$12.70 07/22$11.25–$76.80$75.00--
$140.00Nov 20$77.80$80.70$79.25$24.06 07/16$16.85–$79.25$77.80--
$140.00Dec 18$78.90$82.00$80.45$21.97 07/24$18.55–$80.45$78.90--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Dec 18$26.00$29.40$27.70$97.00 06/30$27.70–$81.90$27.7033
$210.00Jan 15$22.90$25.90$24.40--$24.40–$24.40—$22.9049
$210.00Dec 17$39.00$43.00$41.00--$41.00–$41.00—$39.001
$230.00Dec 17$50.00$54.00$52.00$105.51 06/30$52.00–$96.25$52.00--
$230.00Sep 18$21.30$23.40$22.35--$22.35–$22.35—$21.306
$200.00Jan 15$18.50$21.30$19.90$63.36 07/10$19.90–$63.80$19.90--
$200.00Sep 18$6.00$9.00$7.50--$7.50–$7.50—$6.002
$200.00Nov 20$14.80$17.50$16.15--$16.15–$16.15—$14.8015
$200.00Dec 18$16.80$19.50$18.15--$18.15–$18.15—$16.8068
$200.00Dec 17$34.00$38.00$36.00--$36.00–$36.00—$34.00145
$195.00Aug 21$1.70$3.70$2.70$68.48 06/24$2.70–$56.35$2.70--
$195.00Nov 20$12.20$15.50$13.85$67.19 06/29$13.85–$58.15$13.852
$195.00Dec 18$14.80$17.50$16.15$63.30 07/01$16.15–$58.75$16.15--
$195.00Jan 15$16.60$19.20$17.90--$17.90–$17.90—$16.6062
$190.00Aug 21$0.25$2.95$1.60$40.20 07/16$1.60–$51.50$1.6011
$190.00Dec 18$12.70$15.50$14.10$58.80 07/01$14.10–$54.25$14.10--
$190.00Jan 15$13.90$17.30$15.60--$15.60–$15.60—$13.9032
$185.00Aug 21$0.85$2.85$1.85$19.05 07/29$1.85–$46.50$1.8529
$180.00Dec 18$9.50$12.40$10.95$46.60 07/08$10.95–$45.85$10.9549
$180.00Jan 15$11.20$14.00$12.60$28.35 07/29$12.60–$46.55$12.60--
$180.00Aug 21$0.00$1.90$0.95--$0.95–$17.40--53
$175.00Aug 21$0.00$0.50$0.25$50.69 06/18$0.25–$36.85$0.2533
$175.00Sep 18$0.70$3.10$1.90$16.65 07/29$1.90–$38.00$1.901
$175.00Jan 15$9.20$12.30$10.75$37.90 07/13$10.75–$42.55$10.75--
$170.00Aug 21$0.00$1.25$0.63$11.07 07/29$0.63–$32.55$0.63165
$170.00Sep 18$0.50$2.30$1.40$13.59 07/29$1.40–$33.65$1.4040
$170.00Nov 20$5.40$7.70$6.55$19.00 07/29$6.55–$36.85$6.5526
$170.00Jan 15$7.50$10.30$8.90$22.65 07/29$8.90–$38.80$8.90--
$170.00Dec 17$21.00$25.00$23.00$38.80 07/30$23.00–$48.75$23.00--
$165.00Aug 21$0.00$0.50$0.25$12.50 07/30$0.25–$28.15$0.2554
$165.00Nov 20$3.70$6.70$5.20$17.18 07/29$5.20–$32.85$5.20--
$165.00Dec 18$5.30$8.40$6.85$21.30 07/28$6.85–$34.00$6.8562
$165.00Jan 15$7.00$9.30$8.15$22.30 07/31$8.15–$35.20$8.15--
$165.00Feb 19$8.90$11.50$10.20$21.83 07/29$10.20–$36.75$10.20--
$165.00Dec 17$18.80$23.00$20.90$37.50 07/30$20.90–$45.25$20.902
$165.00Sep 18$0.05$2.00$1.02--$1.02–$1.02—$0.052
$160.00Aug 21$0.00$0.10$0.05$8.45 07/31$0.05–$23.95$0.05184
$160.00Nov 20$2.90$5.90$4.40$15.05 07/29$4.40–$29.25$4.40--
$160.00Dec 18$4.80$7.00$5.90$32.15 07/06$5.90–$30.40$5.90154
$160.00Jan 15$5.90$8.40$7.15$22.10 07/30$7.15–$31.60$7.15--
$160.00Feb 19$7.50$10.60$9.05$23.00 07/28$9.05–$33.45$9.05--
$160.00Dec 17$17.50$21.00$19.25$30.90 07/29$19.25–$42.00$19.25--
$160.00Sep 18$0.00$1.45$0.73--$0.73–$0.73—--10
$155.00Aug 21$0.00$1.25$0.63$8.00 07/30$0.63–$19.80$0.63116
$155.00Sep 18$0.05$1.45$0.75$7.50 07/29$0.75–$21.55$0.75--
$155.00Nov 20$2.80$5.00$3.90$13.25 07/29$3.90–$25.75$3.90--
$155.00Dec 18$3.30$6.40$4.85$25.30 07/22$4.85–$27.05$4.85--
$155.00Jan 15$4.40$7.40$5.90$25.30 07/14$5.90–$28.25$5.90--
$155.00Dec 17$15.00$18.80$16.90$32.14 07/27$16.90–$38.75$16.903
$150.00Aug 21$0.00$0.85$0.43$6.50 07/30$0.43–$16.55$0.43131
$150.00Sep 18$0.00$2.45$1.23$8.55 07/30$1.23–$18.20$1.23--
$150.00Nov 20$2.20$4.40$3.30$11.90 07/29$3.30–$22.45$3.30--
$150.00Dec 18$3.20$5.40$4.30$11.90 07/29$4.30–$23.95$4.30--
$150.00Jan 15$4.20$6.10$5.15$17.90 07/27$5.15–$25.10$5.15--
$150.00Feb 19$6.10$7.40$6.75$19.62 07/27$6.75–$26.75$6.751
$150.00Dec 17$14.00$17.50$15.75$32.65 07/24$15.75–$36.00$15.7563
$145.00Aug 21$0.00$1.65$0.83$3.72 07/31$0.83–$13.40$0.83--
$145.00Sep 18$0.00$0.65$0.33$11.60 07/24$0.33–$14.95$0.3331
$145.00Nov 20$0.90$3.90$2.40$9.15 07/29$2.40–$19.60$2.40--
$145.00Dec 18$2.60$4.60$3.60$10.10 07/29$3.60–$21.00$3.60--
$145.00Jan 15$2.65$6.00$4.33$11.30 07/29$4.33–$22.05$4.33--
$145.00Feb 19$3.90$7.10$5.50$13.66 07/29$5.50–$23.70$5.50--
$145.00Dec 17$12.20$16.50$14.35$26.50 07/31$14.35–$32.50$14.35--
$140.00Aug 21$0.00$1.50$0.75$2.50 07/31$0.75–$10.35$0.75362
$140.00Sep 18$0.00$2.05$1.02$4.60 07/28$1.02–$12.10$1.02--
$140.00Nov 20$1.00$3.30$2.15$8.20 07/29$2.15–$17.05$2.15--
$140.00Dec 18$1.80$3.40$2.60$13.00 07/16$2.60–$18.90$2.6021
$140.00Jan 15$2.75$5.20$3.98$11.03 07/28$3.98–$19.10$3.98--
$140.00Dec 17$10.70$15.00$12.85$26.30 07/17$12.85–$29.65$12.85--
$135.00Aug 21$0.00$2.15$1.08$2.25 07/30$0.45–$8.10$1.08--
$135.00Sep 18$0.00$2.25$1.13$3.20 07/28$1.13–$9.55$1.13--
$135.00Nov 20$0.45$3.20$1.83$8.15 07/30$1.83–$14.15$1.83--
$135.00Dec 18$0.75$3.90$2.33$13.20 07/15$2.33–$16.05$2.33--
$135.00Jan 15$2.30$4.60$3.45$9.91 07/28$3.45–$16.65$3.45--
$135.00Dec 17$9.50$13.30$11.40$26.00 07/24$11.40–$27.50$11.4016
$130.00Aug 21$0.00$1.50$0.75$1.08 07/31$0.40–$6.00$0.75--
$130.00Sep 18$0.00$2.20$1.10$2.50 07/28$1.05–$7.45$1.10--
$130.00Nov 20$0.00$2.85$1.43$12.85 07/02$1.43–$12.25$1.43--
$130.00Jan 15$1.25$3.20$2.23$8.20 07/28$2.23–$14.40$2.2367
$125.00Aug 21$0.00$1.30$0.65$0.70 07/28$0.50–$4.40$0.65--
$125.00Sep 18$0.00$1.40$0.70$1.65 07/28$0.70–$5.55$0.70--
$125.00Nov 20$0.00$2.65$1.33$7.20 07/16$1.33–$10.30$1.33--
$125.00Dec 18$0.50$3.00$1.75$6.00 07/28$1.75–$11.55$1.75--
$125.00Jan 15$1.00$3.70$2.35$6.92 07/28$2.35–$12.60$2.35--
$125.00Feb 19$1.85$4.10$2.97$11.30 07/17$2.97–$13.90$2.973
$120.00Aug 21$0.00$2.15$1.08$0.35 07/29$0.38–$3.03$0.35--
$120.00Sep 18$0.00$0.75$0.38$3.05 07/22$0.38–$4.30$0.384
$120.00Nov 20$0.00$2.50$1.25$5.85 07/16$1.25–$8.30$1.25--
$120.00Dec 18$1.00$2.85$1.93$4.35 07/29$1.93–$9.45$1.9316
$120.00Jan 15$1.10$2.20$1.65$5.70 07/29$1.65–$10.25$1.65285
$115.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--61
$110.00Dec 18$0.00$2.45$1.23--$1.23–$1.23—--34
$110.00Dec 17$4.00$8.10$6.05--$6.05–$6.05—$4.00135
$100.00Jan 15$0.50$1.05$0.78--$0.78–$0.78—$0.50156

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 2,322
Total Puts 2,179
Put/Call Ratio 0.94
Net Difference 143

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,467
Total Puts 2,238
Average Put/Call Ratio 0.73
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