Tour v490
PAYC
PAYCOM SOFTWARE INC
$172.46 +2.25%
(8/3 18:46) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:09)
◀ 8/4 14:08 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 184
Calls: 113 (61%)
Puts: 71 (39%)
Prior (05/05) 302
Calls: 121 (40%)
Puts: 181 (60%)
Current vs Prior -39.07%
Calls: -6.61% (Calls)
Puts: -60.77% (Puts)
Prior 7-Day Total 2,170
Calls: 1,194 (55%)
Puts: 976 (45%)
Prior 7-Day Average 1,085
Calls: 170 (55%)
Puts: 139 (45%)
Current vs Prior 7-Day Avg -83.04%
Calls: -33.75%
Puts: -49.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $258.7K
Calls: $180.6K (70%)
Puts: $78.1K (30%)
Prior (05/05) $430.8K
Calls: $178.9K (42%)
Puts: $251.9K (58%)
Current vs Prior -39.94%
Calls: +0.95%
Puts: -68.99%
Prior 7-Day Total $2.29M
Calls: $905.4K (40%)
Puts: $1.38M (60%)
Prior 7-Day Average $1.14M
Calls: $129.3K (40%)
Puts: $197.5K (60%)
Current vs Prior 7-Day Avg -77.38%
Calls: +39.65%
Puts: -60.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 0.63
Prior (05/05) 1.50
Current vs Prior -58.00%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -43.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 17,068
Calls: 7,951 (47%)
Puts: 9,117 (53%)
Prior (05/05) 21,626
Calls: 12,944 (60%)
Puts: 8,682 (40%)
Current vs Prior -21.08%
Prior 7-Day Total 43,593
Calls: 25,980 (60%)
Puts: 17,613 (40%)
Prior 7-Day Average 21,796
Calls: 12,990 (60%)
Puts: 8,806 (40%)
Current vs Prior 7-Day Avg -21.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.86% | 17.66%
Prior 15.07% | 19.89%
Current vs Prior -8.03% | -11.22%
Prior 7-Day Avg 15.18% | 20.08%
Current vs 7-Day Avg -8.70% | -12.06%
Prior 7-Day Eod 15.07% | 19.89%
Current vs 7-Day Eod -8.03% | -11.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.15% | 17.45%
Calls: 21.83% | 18.92%
Puts: 18.47% | 15.97%
Prior 2.05% | 12.48%
Calls: 2.25% | 15.51%
Puts: 1.85% | 9.45%
Current vs Prior +882.93% | +39.82%
Prior 7-Day Avg 2.05% | 12.48%
Calls: 2.25% | 15.51%
Puts: 1.85% | 9.45%
Current vs 7-Day Avg +882.93% | +39.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($180.6K). Bullish P/C ratio of 0.63. P/C ratio dropping 58% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2132.0035.20$33.609.5%30.92366
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. 12 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2132.0035.20$33.609.5%30.92366
$145.00Aug 2127.6030.60$29.1010.3%--0.8960
$150.00Aug 2123.6026.60$25.1012.0%--0.81158
$155.00Aug 2119.6022.40$21.0013.3%--0.7766
$155.00Sep 1822.6025.40$24.0011.7%--0.7238
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2114.2016.50$15.3515.0%250.5928
$175.00Aug 2111.3013.60$12.4518.5%250.525

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 138, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.204.80$4.5013.3%310.28130
$185.00Aug 214.906.50$5.7028.1%270.34606
$175.00Aug 219.1010.10$9.6010.4%140.48183
$140.00Aug 2132.0035.20$33.609.5%30.92366
$170.00Aug 2110.2012.70$11.4521.8%20.55127
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2111.3013.60$12.4518.5%250.525
$180.00Aug 2114.2016.50$15.3515.0%250.5928
$140.00Aug 211.051.25$1.1517.4%50.09316
$140.00Sep 182.403.90$3.1547.6%10.1545

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.8%, max 26.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1874.1%58.5%26.7%--104
$185.00Aug 21Sep 1872.9%58.0%25.8%28608
$170.00Aug 21Sep 1870.9%56.5%25.6%2140
$190.00Aug 21Sep 1873.7%60.3%22.3%31173
$160.00Aug 21Sep 1872.6%60.5%20.1%--291
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1874.1%58.5%26.7%--111
$170.00Aug 21Sep 1870.9%56.5%25.6%--193
$140.00Aug 21Sep 1872.9%61.3%19.0%6361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 8.09, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Sep 18$0.95$4.05$0.954.26$185.95
$190.00$200.00Sep 18$2.35$7.65$2.353.26$192.35
$185.00$190.00Aug 21$1.20$3.80$1.203.17$186.20
$180.00$185.00Aug 21$1.25$3.75$1.253.00$181.25
$195.00$200.00Aug 21$1.37$3.63$1.372.65$196.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.55$4.45$0.558.09$144.45
$155.00$150.00Aug 21$0.80$4.20$0.805.25$154.20
$155.00$140.00Sep 18$3.65$11.35$3.653.11$151.35
$160.00$155.00Aug 21$1.45$3.55$1.452.45$158.55
$165.00$160.00Aug 21$1.50$3.50$1.502.33$163.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$4.50$4.50$0.509.00$144.50
$150.00$155.00Aug 21$4.10$4.10$0.904.56$154.10
$145.00$150.00Aug 21$4.00$4.00$1.004.00$149.00
$155.00$160.00Aug 21$3.45$3.45$1.552.23$158.45
$165.00$170.00Aug 21$3.25$3.25$1.751.86$168.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$2.90$2.90$2.101.38$177.10
$175.00$170.00Aug 21$2.70$2.70$2.301.17$172.30
$170.00$165.00Aug 21$2.60$2.60$2.401.08$167.40
$170.00$155.00Sep 18$6.15$6.15$8.850.69$163.85
$150.00$145.00Aug 21$1.70$1.70$3.300.52$148.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.04, cheapest $2.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.8572.9%58.0%
$155.00Aug 21Sep 18$3.0074.1%58.5%
$190.00Aug 21Sep 18$3.1073.7%60.3%
$160.00Aug 21Sep 18$3.2072.6%60.5%
$170.00Aug 21Sep 18$3.3570.9%56.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$2.0072.9%61.3%
$155.00Aug 21Sep 18$2.6074.1%58.5%
$170.00Aug 21Sep 18$3.2070.9%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 12.29% of stock, avg 15.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$11.45$9.75$21.20$148.80$191.2012.29%
$165.00Aug 21$14.70$7.15$21.85$143.15$186.8512.67%
$175.00Aug 21$9.60$12.45$22.05$152.95$197.0512.79%
$180.00Aug 21$6.95$15.35$22.30$157.70$202.3012.93%
$160.00Aug 21$17.55$5.65$23.20$136.80$183.2013.45%
$155.00Aug 21$21.00$4.20$25.20$129.80$180.2014.61%
$170.00Sep 18$14.80$12.95$27.75$142.25$197.7516.09%
$150.00Aug 21$25.10$3.40$28.50$121.50$178.5016.53%
$145.00Aug 21$29.10$1.70$30.80$114.20$175.8017.86%
$155.00Sep 18$24.00$6.80$30.80$124.20$185.8017.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 3.77% of stock, avg 7.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$3.10$3.40$6.50$143.50$201.50
$195.00$155.00Aug 21$3.10$4.20$7.30$147.70$202.30
$190.00$150.00Aug 21$4.50$3.40$7.90$142.10$197.90
$200.00$140.00Sep 18$5.25$3.15$8.40$131.60$208.40
$190.00$155.00Aug 21$4.50$4.20$8.70$146.30$198.70
$195.00$160.00Aug 21$3.10$5.65$8.75$151.25$203.75
$185.00$150.00Aug 21$5.70$3.40$9.10$140.90$194.10
$185.00$155.00Aug 21$5.70$4.20$9.90$145.10$194.90
$190.00$160.00Aug 21$4.50$5.65$10.15$149.85$200.15
$195.00$165.00Aug 21$3.10$7.15$10.25$154.75$205.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 15.67, avg credit $4.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.70$0.3015.67$155.30$169.70
140/145150/155Aug 21$4.65$0.3513.29$140.35$154.65
145/150160/165Aug 21$4.55$0.4510.11$145.45$164.55
145/150175/180Aug 21$4.35$0.656.69$145.65$179.35
160/165175/180Aug 21$4.15$0.854.88$160.85$179.15
155/160175/180Aug 21$4.10$0.904.56$155.90$179.10
175/180185/190Aug 21$4.10$0.904.56$175.90$189.10
150/155165/170Aug 21$4.05$0.954.26$150.95$169.05
140/145155/160Aug 21$4.00$1.004.00$141.00$159.00
170/175180/185Aug 21$3.95$1.053.76$171.05$183.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.60$4.407.33
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$160.00$170.00$180.00Sep 18$1.65$8.355.06
$180.00$185.00$190.00Sep 18$1.00$4.004.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.05$4.9599.00
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$170.00$175.00$180.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$140.00$155.00$170.00Sep 18$2.50$12.505.00

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 $-0.65, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Sep 18-$2.90$7.10
$195.00$200.001:2Aug 21-$0.36$4.64
$170.00$180.001:2Sep 18-$6.20$3.80
$190.00$195.001:2Aug 21-$1.70$3.30
$185.00$190.001:2Aug 21-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Sep 18-$0.65$14.35
$150.00$145.001:2Aug 21$0.00$5.00
$145.00$140.001:2Aug 21-$0.60$4.40
$155.00$150.001:2Aug 21-$2.60$2.40
$160.00$155.001:2Aug 21-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.45%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$9.400.444.4%5.45%9.82%22
$175.00Aug 21$9.100.481.5%5.28%6.75%14183
$185.00Sep 18$7.400.397.3%4.29%11.56%12
$190.00Sep 18$7.200.3510.2%4.17%14.35%--43
$180.00Aug 21$5.900.404.4%3.42%7.79%--148
$185.00Aug 21$4.900.347.3%2.84%10.11%27606
$200.00Sep 18$4.900.2616.0%2.84%18.81%--23
$190.00Aug 21$4.200.2810.2%2.44%12.61%31130
$195.00Aug 21$2.300.2213.1%1.33%14.40%--31
$200.00Aug 21$0.450.1516.0%0.26%16.23%141

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 113
Total Puts 71
Put/Call Ratio 0.63
Net Difference 42

Prior's Put/Call Breakdown

Total Calls 121
Total Puts 181
Put/Call Ratio 1.50
Net Difference -60

Prior 7-Day Put/Call Summary

Total Calls 1,194
Total Puts 976
Average Put/Call Ratio 1.12
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