Tour v492
PAYC
PAYCOM SOFTWARE INC
$174.86 -0.25%
(8/4 18:09) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:11)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 2,052
Calls: 1,633 (80%)
Puts: 419 (20%)
Prior (08/04) 184
Calls: 113 (61%)
Puts: 71 (39%)
Current vs Prior +1015.22%
Calls: +1345.13% (Calls)
Puts: +490.14% (Puts)
Prior 7-Day Total 2,354
Calls: 1,307 (56%)
Puts: 1,047 (44%)
Prior 7-Day Average 784
Calls: 186 (56%)
Puts: 149 (44%)
Current vs Prior 7-Day Avg +161.51%
Calls: +774.60%
Puts: +180.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.02M
Calls: $1.19M (59%)
Puts: $825.3K (41%)
Prior (08/04) $258.7K
Calls: $180.6K (70%)
Puts: $78.1K (30%)
Current vs Prior +680.31%
Calls: +560.83%
Puts: +956.58%
Prior 7-Day Total $2.55M
Calls: $1.09M (43%)
Puts: $1.46M (57%)
Prior 7-Day Average $848.9K
Calls: $155.1K (43%)
Puts: $208.7K (57%)
Current vs Prior 7-Day Avg +137.82%
Calls: +669.34%
Puts: +295.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.26
Prior (08/04) 0.63
Current vs Prior -59.16%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -73.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 17,231
Calls: 8,006 (46%)
Puts: 9,225 (54%)
Prior (08/04) 17,068
Calls: 7,951 (47%)
Puts: 9,117 (53%)
Current vs Prior +0.96%
Prior 7-Day Total 60,661
Calls: 33,931 (56%)
Puts: 26,730 (44%)
Prior 7-Day Average 20,220
Calls: 11,310 (56%)
Puts: 8,910 (44%)
Current vs Prior 7-Day Avg -14.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.44% | 17.16%
Prior 15.29% | 20.27%
Current vs Prior -12.10% | -15.35%
Prior 7-Day Avg 14.74% | 19.27%
Current vs 7-Day Avg -8.81% | -10.97%
Prior 7-Day Eod 15.29% | 20.27%
Current vs 7-Day Eod -12.10% | -15.35%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.50% | 13.30%
Calls: 14.67% | 13.66%
Puts: 12.32% | 12.95%
Prior 9.88% | 14.45%
Calls: 11.76% | 15.26%
Puts: 8.00% | 13.64%
Current vs Prior +36.64% | -7.96%
Prior 7-Day Avg 5.96% | 13.46%
Calls: 7.00% | 15.38%
Puts: 4.92% | 11.54%
Current vs 7-Day Avg +126.32% | -1.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 680% vs prior. Dollar volume significantly above 7-day average (138% higher). Unusually high activity with volume up 1015% vs prior - elevated interest. Volume explosion - 162% above 7-day average (2,052 vs avg 784).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 8 of results (avg 8.3%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1821.2023.10$22.158.6%--0.7021
$160.00Aug 2118.6020.30$19.458.7%10.74270
$140.00Aug 2133.9037.00$35.458.7%--0.92363
$145.00Aug 2129.4032.30$30.859.4%--0.9060
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1829.6031.20$30.405.3%20.72--
$190.00Aug 2119.2020.70$19.957.5%110.696
$165.00Aug 215.506.00$5.758.7%50.3253
$185.00Aug 2115.7017.20$16.459.1%250.624

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.800.90$0.8511.8%60.07320

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.9037.00$35.458.7%--0.92363
$145.00Aug 2129.4032.30$30.859.4%--0.9060
$150.00Aug 2125.0028.10$26.5511.7%20.86158
$155.00Aug 2121.0024.00$22.5013.3%20.8166
$155.00Sep 1823.8026.60$25.2011.1%10.7538
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1829.6031.20$30.405.3%20.72--
$190.00Aug 2119.2020.70$19.957.5%110.696
$185.00Aug 2115.7017.20$16.459.1%250.624
$180.00Aug 2112.3014.00$13.1512.9%--0.5553

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 723, top 289)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 215.907.00$6.4517.1%2890.38587
$165.00Aug 2115.1016.90$16.0011.2%1780.68427
$180.00Aug 217.308.90$8.1019.8%550.45148
$200.00Aug 212.653.30$2.9721.9%320.2142
$190.00Aug 214.205.60$4.9028.6%200.31180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2115.7017.20$16.459.1%250.624
$145.00Sep 182.304.00$3.1554.0%250.167
$190.00Aug 2119.2020.70$19.957.5%110.696
$140.00Aug 210.800.90$0.8511.8%60.07320
$160.00Aug 214.005.00$4.5022.2%50.26182

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 25.7%, max 29.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1872.4%56.0%29.3%1291
$170.00Aug 21Sep 1870.5%55.5%27.1%12139
$200.00Aug 21Sep 1873.7%58.7%25.5%3265
$155.00Aug 21Sep 1870.9%56.8%25.0%3104
$175.00Aug 21Sep 1872.1%58.3%23.6%26189
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1873.4%57.7%27.3%2986
$170.00Aug 21Sep 1870.5%55.5%27.1%3193
$150.00Aug 21Sep 1872.7%57.5%26.5%4156
$140.00Aug 21Sep 1873.8%59.0%25.2%6366
$155.00Aug 21Sep 1870.9%56.8%25.0%1111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 8.43, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.73$4.27$0.735.85$195.73
$190.00$195.00Aug 21$1.20$3.80$1.203.17$191.20
$190.00$200.00Sep 18$2.55$7.45$2.552.92$192.55
$185.00$190.00Aug 21$1.55$3.45$1.552.23$186.55
$180.00$185.00Aug 21$1.65$3.35$1.652.03$181.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.53$4.47$0.538.43$144.47
$150.00$145.00Aug 21$0.72$4.28$0.725.94$149.28
$145.00$140.00Sep 18$0.77$4.23$0.775.49$144.23
$155.00$150.00Aug 21$0.83$4.17$0.835.02$154.17
$150.00$145.00Sep 18$1.15$3.85$1.153.35$148.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 11.50, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$4.60$4.60$0.4011.50$144.60
$145.00$150.00Aug 21$4.30$4.30$0.706.14$149.30
$150.00$155.00Aug 21$4.05$4.05$0.954.26$154.05
$160.00$165.00Aug 21$3.45$3.45$1.552.23$163.45
$155.00$160.00Aug 21$3.05$3.05$1.951.56$158.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$3.50$3.50$1.502.33$186.50
$185.00$180.00Aug 21$3.30$3.30$1.701.94$181.70
$200.00$170.00Sep 18$19.05$19.05$10.951.74$180.95
$180.00$175.00Aug 21$2.60$2.60$2.401.08$177.40
$175.00$170.00Aug 21$2.45$2.45$2.550.96$172.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $2.70, cheapest $1.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$2.5873.7%58.7%
$155.00Aug 21Sep 18$2.7070.9%56.8%
$160.00Aug 21Sep 18$2.7072.4%56.0%
$170.00Aug 21Sep 18$3.1570.5%55.5%
$190.00Aug 21Sep 18$3.2072.1%58.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$1.5373.8%59.0%
$145.00Aug 21Sep 18$1.7773.4%57.7%
$150.00Aug 21Sep 18$2.2072.7%57.5%
$155.00Aug 21Sep 18$2.6770.9%56.8%
$170.00Aug 21Sep 18$3.2570.5%55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 11.90% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$10.25$10.55$20.80$154.20$195.8011.90%
$170.00Aug 21$12.95$8.10$21.05$148.95$191.0512.04%
$180.00Aug 21$8.10$13.15$21.25$158.75$201.2512.15%
$165.00Aug 21$16.00$5.75$21.75$143.25$186.7512.44%
$185.00Aug 21$6.45$16.45$22.90$162.10$207.9013.10%
$160.00Aug 21$19.45$4.50$23.95$136.05$183.9513.70%
$190.00Aug 21$4.90$19.95$24.85$165.15$214.8514.21%
$155.00Aug 21$22.50$2.93$25.43$129.57$180.4314.54%
$170.00Sep 18$16.10$11.35$27.45$142.55$197.4515.70%
$150.00Aug 21$26.55$2.10$28.65$121.35$178.6516.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.37% of stock, avg 7.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$155.00Aug 21$2.97$2.93$5.90$149.10$205.90
$195.00$155.00Aug 21$3.70$2.93$6.63$148.37$201.63
$200.00$160.00Aug 21$2.97$4.50$7.47$152.53$207.47
$190.00$155.00Aug 21$4.90$2.93$7.83$147.17$197.83
$200.00$140.00Sep 18$5.55$2.38$7.93$132.07$207.93
$195.00$160.00Aug 21$3.70$4.50$8.20$151.80$203.20
$200.00$145.00Sep 18$5.55$3.15$8.70$136.30$208.70
$200.00$165.00Aug 21$2.97$5.75$8.72$156.28$208.72
$185.00$155.00Aug 21$6.45$2.93$9.38$145.62$194.38
$190.00$160.00Aug 21$4.90$4.50$9.40$150.60$199.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 12.16, avg credit $4.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.62$0.3812.16$155.38$169.62
140/145150/155Aug 21$4.58$0.4210.90$140.42$154.58
165/170175/180Aug 21$4.50$0.509.00$165.50$179.50
150/155160/165Aug 21$4.28$0.725.94$150.72$164.28
155/160170/175Aug 21$4.27$0.735.85$155.73$174.27
145/150155/160Sep 18$4.20$0.805.25$145.80$159.20
145/150160/165Aug 21$4.17$0.835.02$145.83$164.17
175/180185/190Aug 21$4.15$0.854.88$175.85$189.15
170/175180/185Aug 21$4.10$0.904.56$170.90$184.10
165/170180/185Aug 21$4.00$1.004.00$166.00$184.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$165.00$170.00$175.00Aug 21$0.35$4.6513.29
$185.00$190.00$195.00Aug 21$0.35$4.6513.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$145.00$150.00$155.00Aug 21$0.11$4.8944.45
$170.00$175.00$180.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Sep 18$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-3.00, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Sep 18-$3.00$7.00
$180.00$190.001:2Sep 18-$4.80$5.20
$195.00$200.001:2Aug 21-$2.24$2.76
$190.00$195.001:2Aug 21-$2.50$2.50
$185.00$190.001:2Aug 21-$3.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.32$4.68
$150.00$145.001:2Aug 21-$0.66$4.34
$155.00$150.001:2Aug 21-$1.27$3.73
$160.00$155.001:2Aug 21-$1.36$3.64
$145.00$140.001:2Sep 18-$1.61$3.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.09%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$12.400.530.1%7.09%7.17%145
$180.00Sep 18$10.400.472.9%5.95%8.89%74
$175.00Aug 21$9.300.520.1%5.32%5.40%12184
$180.00Aug 21$7.300.452.9%4.17%7.11%55148
$190.00Sep 18$7.300.378.7%4.17%12.83%--44
$185.00Aug 21$5.900.385.8%3.37%9.17%289587
$200.00Sep 18$5.000.2814.4%2.86%17.24%--23
$190.00Aug 21$4.200.318.7%2.40%11.06%20180
$195.00Aug 21$3.200.2511.5%1.83%13.35%431
$200.00Aug 21$2.650.2114.4%1.52%15.89%3242

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 1,633
Total Puts 419
Put/Call Ratio 0.26
Net Difference 1,214

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,307
Total Puts 1,047
Average Put/Call Ratio 0.95
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