Tour v366
EPAM
EPAM SYS INC
$89.40 +0.83%
$89.86 (+0.51%)🌙
as of 07/20 06:28 PM
(7/17 18:28) ◀
|
Monday, July 20, 2026 (6:28pm)
January 2026
|
▶ (7/21 18:28)
◀ 7/20 18:28 ▶

Option Volume

Detail
ℹ
Current (07/20) 457
Calls: 324 (71%)
Puts: 133 (29%)
Prior (07/17) 534
Calls: 312 (58%)
Puts: 222 (42%)
Current vs Prior -14.42%
Calls: +3.85% (Calls)
Puts: -40.09% (Puts)
Prior 7-Day Total 3,921
Calls: 2,416 (62%)
Puts: 1,505 (38%)
Prior 7-Day Average 560
Calls: 345 (62%)
Puts: 215 (38%)
Current vs Prior 7-Day Avg -18.41%
Calls: -6.13%
Puts: -38.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $235.8K
Calls: $198.2K (84%)
Puts: $37.7K (16%)
Prior (07/17) $266.0K
Calls: $189.3K (71%)
Puts: $76.7K (29%)
Current vs Prior -11.34%
Calls: +4.70%
Puts: -50.89%
Prior 7-Day Total $2.91M
Calls: $1.89M (65%)
Puts: $1.02M (35%)
Prior 7-Day Average $416.3K
Calls: $269.9K (65%)
Puts: $146.4K (35%)
Current vs Prior 7-Day Avg -43.34%
Calls: -26.58%
Puts: -74.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.41
Prior (07/17) 0.71
Current vs Prior -42.31%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg -54.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,846
Calls: 1,331 (72%)
Puts: 515 (28%)
Prior (07/17) 4,553
Calls: 2,385 (52%)
Puts: 2,168 (48%)
Current vs Prior -59.46%
Prior 7-Day Total 24,678
Calls: 11,062 (45%)
Puts: 13,616 (55%)
Prior 7-Day Average 3,525
Calls: 1,580 (45%)
Puts: 1,945 (55%)
Current vs Prior 7-Day Avg -47.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.78% | 21.64%
Prior 17.37% | 21.66%
Current vs Prior -3.40% | -0.05%
Prior 7-Day Avg 7.12% | 18.45%
Current vs 7-Day Avg +135.68% | +17.33%
Prior 7-Day Eod 17.37% | 21.66%
Current vs 7-Day Eod -3.40% | -0.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Prior 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($198.2K) vs puts ($37.7K). Extreme bullish P/C ratio of 0.41 - heavy call buying (324 calls vs 133 puts). P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (1,331 calls vs 515 puts) suggests bullish positioning.

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 NEUTRAL
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 2 of results (avg 7.4%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.8013.70$13.256.8%90.74--
$85.00Aug 219.7010.50$10.107.9%10.6436
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. 3 found (avg delta 0.63, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2112.8013.70$13.256.8%90.74--
$85.00Aug 219.7010.50$10.107.9%10.6436
$90.00Aug 216.707.90$7.3016.4%370.5333
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 235, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.707.90$7.3016.4%370.5333
$95.00Aug 215.305.90$5.6010.7%260.43368
$100.00Aug 213.704.30$4.0015.0%150.34272
$110.00Aug 211.502.30$1.9042.1%120.20286
$80.00Aug 2112.8013.70$13.256.8%90.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.451.75$1.10118.2%620.0959
$90.00Aug 217.308.10$7.7010.4%220.4734
$75.00Aug 211.602.40$2.0040.0%160.18--
$70.00Aug 210.901.50$1.2050.0%150.1168
$85.00Aug 214.405.60$5.0024.0%80.36302

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.90, avg 3.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.42$4.58$0.4210.90$110.42
$105.00$110.00Aug 21$0.78$4.22$0.785.41$105.78
$100.00$105.00Aug 21$1.32$3.68$1.322.79$101.32
$95.00$100.00Aug 21$1.60$3.40$1.602.13$96.60
$90.00$95.00Aug 21$1.70$3.30$1.701.94$91.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.80$4.20$0.805.25$74.20
$80.00$75.00Aug 21$1.28$3.72$1.282.91$78.72
$85.00$80.00Aug 21$1.72$3.28$1.721.91$83.28
$90.00$85.00Aug 21$2.70$2.30$2.700.85$87.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.70, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$3.15$3.15$1.851.70$83.15
$85.00$90.00Aug 21$2.80$2.80$2.201.27$87.80
$90.00$95.00Aug 21$1.70$1.70$3.300.52$91.70
$95.00$100.00Aug 21$1.60$1.60$3.400.47$96.60
$100.00$105.00Aug 21$1.32$1.32$3.680.36$101.32
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.70$2.70$2.301.17$87.30
$85.00$80.00Aug 21$1.72$1.72$3.280.52$83.28
$80.00$75.00Aug 21$1.28$1.28$3.720.34$78.72
$75.00$70.00Aug 21$0.80$0.80$4.200.19$74.20

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 16.78% of stock, avg 17.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$7.30$7.70$15.00$75.00$105.0016.78%
$85.00Aug 21$10.10$5.00$15.10$69.90$100.1016.89%
$80.00Aug 21$13.25$3.28$16.53$63.47$96.5318.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.00% of stock, avg 7.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$70.00Aug 21$1.48$1.20$2.68$67.32$117.68
$110.00$70.00Aug 21$1.90$1.20$3.10$66.90$113.10
$115.00$75.00Aug 21$1.48$2.00$3.48$71.52$118.48
$105.00$70.00Aug 21$2.68$1.20$3.88$66.12$108.88
$110.00$75.00Aug 21$1.90$2.00$3.90$71.10$113.90
$105.00$75.00Aug 21$2.68$2.00$4.68$70.32$109.68
$115.00$80.00Aug 21$1.48$3.28$4.76$75.24$119.76
$110.00$80.00Aug 21$1.90$3.28$5.18$74.82$115.18
$100.00$70.00Aug 21$4.00$1.20$5.20$64.80$105.20
$105.00$80.00Aug 21$2.68$3.28$5.96$74.04$110.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 6.14, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.30$0.706.14$85.70$99.30
75/8085/90Aug 21$4.08$0.924.43$75.92$89.08
85/90100/105Aug 21$4.02$0.984.10$85.98$104.02
70/7580/85Aug 21$3.95$1.053.76$71.05$83.95
70/7585/90Aug 21$3.60$1.402.57$71.40$88.60
85/90105/110Aug 21$3.48$1.522.29$86.52$108.48
80/8590/95Aug 21$3.42$1.582.16$81.58$93.42
80/8595/100Aug 21$3.32$1.681.98$81.68$98.32
85/90110/115Aug 21$3.12$1.881.66$86.88$113.12
80/85100/105Aug 21$3.04$1.961.55$81.96$103.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.28$4.7216.86
$80.00$85.00$90.00Aug 21$0.35$4.6513.29
$105.00$110.00$115.00Aug 21$0.36$4.6412.89
$100.00$105.00$110.00Aug 21$0.54$4.468.26
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.44$4.5610.36
$70.00$75.00$80.00Aug 21$0.48$4.529.42
$65.00$70.00$75.00Aug 21$0.70$4.306.14
$80.00$85.00$90.00Aug 21$0.98$4.024.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.40, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$1.06$3.94
$105.00$110.001:2Aug 21-$1.12$3.88
$100.00$105.001:2Aug 21-$1.36$3.64
$95.00$100.001:2Aug 21-$2.40$2.60
$90.00$95.001:2Aug 21-$3.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Aug 21-$0.72$4.28
$70.00$65.001:2Aug 21-$1.00$4.00
$85.00$80.001:2Aug 21-$1.56$3.44
$90.00$85.001:2Aug 21-$2.30$2.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.49%, avg 3.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.700.530.7%7.49%8.17%3733
$95.00Aug 21$5.300.436.3%5.93%12.19%26368
$100.00Aug 21$3.700.3411.9%4.14%16.00%15272
$105.00Aug 21$2.150.2617.4%2.40%19.85%4--
$110.00Aug 21$1.500.2023.0%1.68%24.72%12286
$115.00Aug 21$1.250.1528.6%1.40%30.03%4--

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. 169 contracts (avg 648 vol/day, 169 traded recently)

EPAM averages only 648 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 $95.00 12-18 call last traded $11.65 on 07/17 (now $13.00/$13.90) — try a limit near $13.00. Also watch the $85.00 08-21 call last traded $9.37 on 07/17 (now $9.70/$10.50) — try a limit near $9.70; the $95.00 08-21 call last traded $5.60 on 07/17 (now $5.30/$5.90) — try a limit near $5.60. Most tradeable put: the $90.00 08-21 put last traded $8.40 on 07/16 (now $7.30/$8.10) — try a limit near $7.70.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.70$7.90$7.30$7.00 07/17$3.28–$8.40$7.0033
$90.00Oct 16$10.10$11.90$11.00$10.60 07/17$5.95–$12.10$10.60--
$90.00Dec 18$14.00$15.90$14.95$14.00 07/16$8.80–$15.60$14.00--
$90.00Jan 15$16.20$17.00$16.60$14.03 07/15$9.65–$17.45$16.20--
$85.00Aug 21$9.70$10.50$10.10$9.37 07/17$4.90–$11.15$9.7036
$85.00Oct 16$12.60$14.30$13.45$11.85 07/09$7.15–$14.55$12.60--
$85.00Dec 18$16.30$18.20$17.25$15.90 07/17$10.45–$17.85$16.30--
$85.00Jan 15$17.50$19.30$18.40$16.40 07/15$11.20–$19.40$17.50--
$95.00Aug 21$5.30$5.90$5.60$5.60 07/17$2.03–$6.60$5.60368
$95.00Oct 16$8.80$9.80$9.30$8.72 07/17$4.70–$10.30$8.80--
$95.00Dec 18$13.00$13.90$13.45$11.65 07/17$7.40–$13.95$13.00193
$95.00Jan 15$13.80$15.00$14.40$12.80 07/16$8.20–$15.25$13.80--
$80.00Aug 21$12.80$13.70$13.25$12.86 07/13$6.45–$14.30$12.86--
$80.00Oct 16$15.60$17.10$16.35$14.42 07/09$9.25–$17.25$15.60--
$80.00Dec 18$18.80$21.50$20.15$18.16 07/15$12.20–$20.90$18.80--
$80.00Jan 15$20.20$23.00$21.60$19.00 07/15$13.15–$22.05$20.20--
$100.00Aug 21$3.70$4.30$4.00$3.90 07/17$1.65–$5.40$3.90272
$100.00Oct 16$6.40$8.00$7.20$6.70 07/15$3.75–$9.15$6.70--
$100.00Dec 18$11.10$11.70$11.40$10.70 07/16$6.25–$12.40$11.10--
$100.00Jan 15$12.30$13.80$13.05$11.36 07/08$7.10–$13.40$12.30--
$75.00Aug 21$16.20$18.40$17.30$11.70 07/01$8.55–$17.90$16.20--
$75.00Oct 16$18.60$20.20$19.40$15.50 07/10$11.35–$20.40$18.60--
$75.00Dec 18$21.50$23.60$22.55$13.77 06/22$14.20–$23.30$21.50--
$75.00Jan 15$22.80$24.80$23.80$15.10 06/23$15.20–$24.90$22.80--
$105.00Aug 21$2.15$3.20$2.68$2.25 07/17$1.13–$3.65$2.25--
$105.00Oct 16$5.80$6.50$6.15$5.84 07/02$3.00–$7.15$5.84140
$105.00Dec 18$9.10$11.10$10.10$9.40 07/13$5.30–$10.55$9.40--
$105.00Jan 15$10.80$11.50$11.15$11.30 07/07$6.35–$11.70$11.15--
$70.00Aug 21$20.30$22.50$21.40$19.00 07/14$11.05–$21.90$20.30--
$70.00Oct 16$22.40$24.90$23.65$19.58 07/01$13.70–$23.85$22.40--
$70.00Dec 18$25.00$27.70$26.35$38.60 06/02$16.20–$27.20$26.35--
$70.00Jan 15$25.90$28.70$27.30$23.80 07/16$17.30–$28.20$25.90--
$110.00Aug 21$1.50$2.30$1.90$1.60 07/17$0.88–$2.42$1.60286
$110.00Oct 16$3.80$5.30$4.55$5.00 07/17$2.45–$6.15$4.55--
$110.00Dec 18$6.80$8.70$7.75$8.00 07/13$4.55–$8.65$7.75--
$110.00Jan 15$9.30$10.10$9.70$8.50 07/14$5.60–$10.00$9.30--
$65.00Aug 21$24.40$27.30$25.85$22.81 07/17$14.05–$26.30$24.40--
$65.00Dec 18$28.50$31.50$30.00$39.46 06/04$19.00–$30.60$30.00--
$65.00Jan 15$29.50$32.10$30.80$29.70 07/16$20.00–$31.00$29.70--
$115.00Aug 21$1.25$1.70$1.48$1.20 07/16$0.85–$2.00$1.25--
$115.00Oct 16$3.40$4.60$4.00$4.60 07/07$1.88–$4.75$4.00--
$115.00Dec 18$5.80$7.90$6.85$3.70 06/23$3.95–$7.85$5.80--
$115.00Jan 15$8.00$9.80$8.90$6.40 07/10$4.60–$8.90$8.00--
$60.00Dec 18$32.20$35.20$33.70$26.09 06/18$22.15–$33.80$32.20--
$60.00Jan 15$33.00$36.00$34.50$31.74 07/08$23.30–$34.65$33.00--
$120.00Aug 21$0.65$1.35$1.00$1.00 07/16$0.63–$1.53$1.00--
$120.00Oct 16$2.45$3.80$3.13$2.65 07/09$1.55–$4.38$2.65--
$120.00Dec 18$5.50$7.40$6.45$5.78 07/08$3.25–$7.05$5.78--
$120.00Jan 15$6.30$7.80$7.05$6.40 07/15$4.40–$8.00$6.40--
$55.00Aug 21$34.00$36.90$35.45$31.52 07/14$21.90–$35.50$34.00--
$55.00Dec 18$36.20$39.20$37.70$27.24 06/24$25.55–$37.75$36.20--
$55.00Jan 15$37.00$40.10$38.55$30.62 06/29$26.20–$38.55$37.00--
$125.00Aug 21$0.45$1.35$0.90$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$2.15$3.10$2.63$2.00 07/16$1.27–$3.18$2.15--
$125.00Dec 18$3.90$6.00$4.95$6.91 06/15$2.58–$6.05$4.95--
$125.00Jan 15$6.00$7.50$6.75$5.28 07/13$3.25–$6.75$6.003
$50.00Aug 21$38.90$41.80$40.35$38.00 07/17$26.40–$40.35$38.90--
$50.00Oct 16$39.50$42.70$41.10$43.88 06/17$27.75–$41.10$41.10--
$50.00Jan 15$41.00$44.10$42.55$41.13 07/16$29.75–$42.55$41.13--
$130.00Oct 16$0.95$3.00$1.98$1.75 06/26$1.05–$2.83$1.75--
$130.00Dec 18$4.30$5.20$4.75$3.40 06/26$2.20–$5.50$4.30--
$130.00Jan 15$5.20$6.00$5.60$5.20 07/17$3.00–$5.95$5.20--
$45.00Jan 15$45.50$48.60$47.05$38.72 06/26$33.60–$47.40$45.50--
$135.00Aug 21$0.00$2.45$1.23$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$1.00$3.60$2.30$1.25 06/18$0.70–$2.30$1.25--
$135.00Dec 18$2.75$4.90$3.83$3.00 06/29$1.93–$4.50$3.00--
$135.00Jan 15$4.50$6.20$5.35$4.30 07/01$2.50–$5.55$4.50--
$40.00Jan 15$49.60$52.90$51.25$45.16 07/10$40.15–$51.35$49.60--
$140.00Aug 21$0.00$1.00$0.50$0.42 07/15$0.25–$0.55$0.42--
$140.00Oct 16$0.00$3.20$1.60$1.71 07/07$0.78–$1.98$1.60--
$140.00Dec 18$2.25$4.40$3.33$2.25 06/26$1.63–$3.90$2.25--
$140.00Jan 15$2.75$4.60$3.68$2.02 06/23$2.13–$5.10$2.75--
$145.00Dec 18$1.85$3.40$2.63$4.80 06/15$1.35–$3.50$2.63--
$145.00Jan 15$3.30$4.60$3.95$2.85 06/26$1.85–$3.95$3.30--
$150.00Oct 16$0.60$2.80$1.70$0.97 07/02$0.60–$1.85$0.97--
$150.00Dec 18$1.85$3.40$2.63$2.37 07/16$1.13–$3.38$2.37--
$150.00Jan 15$1.95$4.00$2.98$3.00 07/01$1.65–$3.65$2.98--
$155.00Oct 16$0.00$2.75$1.38$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.30$3.10$2.20$2.70 07/02$1.20–$2.55$2.20--
$155.00Jan 15$1.40$3.10$2.25$2.20 06/26$1.28–$2.93$2.20--
$160.00Dec 18$1.10$3.70$2.40$1.93 06/17$0.88–$2.40$1.93--
$160.00Jan 15$1.00$3.10$2.05$3.90 06/08$1.85–$2.93$2.05--
$165.00Oct 16$0.00$2.40$1.20$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$1.10$2.30$1.70$2.20 07/13$1.20–$2.45$1.70--
$175.00Oct 16$0.00$2.45$1.23$1.40 06/05$0.38–$1.40$1.23--
$175.00Dec 18$0.00$3.20$1.60$3.40 06/01$0.80–$1.90$1.60--
$175.00Jan 15$0.20$1.80$1.00$1.00 07/14$0.48–$2.30$1.00--
$180.00Dec 18$0.00$1.95$0.98$0.90 06/30$0.52–$1.78$0.90--
$180.00Jan 15$0.85$2.80$1.83$3.00 05/22$1.23–$2.00$1.83--
$185.00Dec 18$0.35$1.85$1.10$0.95 07/14$0.68–$1.25$0.95--
$185.00Jan 15$0.50$2.05$1.27$1.60 07/08$0.85–$1.80$1.27--
$195.00Jan 15$0.30$2.10$1.20$0.75 06/26$0.98–$1.65$0.75--
$200.00Oct 16$0.00$0.25$0.13$1.60 06/01$0.13–$1.18$0.13--
$200.00Dec 18$0.00$2.60$1.30$1.25 06/10$0.57–$1.63$1.25--
$200.00Jan 15$0.10$1.60$0.85$0.88 07/16$0.65–$1.55$0.85--
$210.00Dec 18$0.00$1.30$0.65$0.51 07/01$0.50–$1.40$0.51--
$220.00Dec 18$0.00$2.55$1.27$2.44 06/01$0.38–$1.33$1.27--
$230.00Dec 18$0.00$1.15$0.57$0.39 07/09$0.30–$1.27$0.39--
$250.00Dec 18$0.00$0.80$0.40$0.63 06/10$0.38–$1.23$0.40--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$7.30$8.10$7.70$8.40 07/16$7.70–$17.90$7.7034
$90.00Oct 16$9.40$11.30$10.35$11.70 07/17$10.35–$19.25$10.35--
$90.00Dec 18$13.90$14.80$14.35$14.90 07/16$14.35–$22.30$14.35--
$90.00Jan 15$14.60$15.50$15.05$16.00 07/17$15.05–$22.40$15.05--
$85.00Aug 21$4.40$5.60$5.00$6.40 07/17$5.00–$13.50$5.00302
$85.00Oct 16$7.40$8.80$8.10$10.90 07/10$8.10–$16.40$8.10--
$85.00Dec 18$11.30$12.00$11.65$12.19 07/16$11.65–$18.75$11.65--
$85.00Jan 15$12.10$13.00$12.55$18.00 06/25$12.45–$19.00$12.55--
$95.00Aug 21$10.20$11.10$10.65$12.32 07/13$10.65–$21.75$10.65--
$95.00Sep 18$12.30$12.80$12.55$13.63 07/17$12.55–$13.25$12.55--
$95.00Oct 16$12.40$14.20$13.30$15.35 07/13$13.30–$23.75$13.30--
$95.00Dec 18$15.50$17.60$16.55$17.99 07/16$16.55–$25.95$16.55--
$95.00Jan 15$17.60$19.00$18.30$18.10 07/07$18.30–$26.45$18.10--
$80.00Aug 21$2.85$3.70$3.28$4.52 07/17$3.28–$10.90$3.2852
$80.00Oct 16$5.90$6.60$6.25$6.78 07/17$6.25–$12.70$6.25--
$80.00Dec 18$8.60$9.70$9.15$16.00 06/22$9.15–$15.15$9.15--
$80.00Jan 15$9.70$10.60$10.15$10.96 07/10$10.05–$15.90$10.15--
$100.00Oct 16$15.70$17.60$16.65$25.95 06/22$16.65–$27.60$16.65--
$100.00Dec 18$18.60$21.50$20.05$21.96 07/09$19.95–$29.75$20.05--
$100.00Jan 15$20.70$21.70$21.20$26.48 06/26$20.90–$30.10$21.20--
$75.00Aug 21$1.60$2.40$2.00$2.40 07/17$2.00–$8.05$2.00--
$75.00Oct 16$3.60$4.90$4.25$5.40 07/13$4.25–$9.75$4.25--
$75.00Dec 18$6.80$7.60$7.20$6.70 07/17$7.20–$12.30$6.80--
$75.00Jan 15$7.60$9.20$8.40$9.00 07/17$7.85–$12.95$8.40--
$105.00Aug 21$17.20$18.40$17.80$20.61 07/09$17.80–$30.60$17.80--
$105.00Oct 16$20.30$21.10$20.70$31.72 06/22$20.70–$31.95$20.70--
$105.00Dec 18$22.10$24.20$23.15$18.90 05/26$23.15–$33.75$22.10--
$105.00Jan 15$24.10$25.10$24.60$25.22 07/16$24.60–$34.35$24.60--
$70.00Aug 21$0.90$1.50$1.20$1.45 07/17$1.20–$5.55$1.2068
$70.00Oct 16$2.75$3.50$3.13$3.75 07/13$3.13–$6.95$3.13--
$70.00Dec 18$4.60$6.80$5.70$6.40 07/14$5.60–$9.75$5.70--
$70.00Jan 15$5.40$7.00$6.20$6.80 07/15$6.20–$10.40$6.20--
$110.00Oct 16$24.20$25.10$24.65$33.82 06/25$24.65–$36.25$24.65--
$110.00Dec 18$25.70$28.00$26.85$33.44 06/18$26.85–$37.85$26.85--
$110.00Jan 15$27.70$28.80$28.25$29.82 07/08$28.05–$38.50$28.25--
$65.00Aug 21$0.45$1.75$1.10$0.90 07/17$0.83–$3.55$0.9059
$65.00Oct 16$1.60$3.50$2.55$3.00 07/10$2.10–$5.35$2.55--
$65.00Dec 18$3.30$4.80$4.05$4.95 07/14$4.05–$7.50$4.05--
$65.00Jan 15$3.60$5.30$4.45$5.30 07/15$4.45–$8.15$4.45--
$115.00Aug 21$25.00$27.40$26.20$28.10 07/13$26.20–$39.70$26.20--
$115.00Oct 16$27.30$29.10$28.20$30.00 07/17$28.20–$40.65$28.20--
$115.00Dec 18$29.50$31.80$30.65$28.26 06/16$30.65–$42.20$29.50--
$115.00Jan 15$30.50$32.80$31.65$31.24 07/07$31.30–$42.25$31.24--
$60.00Aug 21$0.00$0.85$0.43$0.78 07/10$0.35–$2.08$0.43--
$60.00Oct 16$0.20$3.40$1.80$2.00 07/01$1.48–$3.75$1.80--
$60.00Dec 18$1.95$4.30$3.13$3.20 07/13$2.75–$5.65$3.13--
$60.00Jan 15$2.40$4.90$3.65$5.70 06/29$3.30–$6.25$3.65--
$120.00Oct 16$31.50$33.80$32.65$41.10 06/18$32.65–$45.30$32.65--
$120.00Dec 18$33.50$35.80$34.65$24.95 05/20$34.65–$46.65$33.50--
$55.00Aug 21$0.00$1.00$0.50$0.50 07/10$0.35–$1.78$0.50--
$55.00Oct 16$0.00$2.25$1.13$1.40 07/09$0.95–$2.55$1.13--
$55.00Dec 18$1.10$3.00$2.05$4.08 06/24$2.05–$4.20$2.05--
$55.00Jan 15$1.65$3.90$2.78$3.10 07/02$2.45–$4.60$2.78--
$125.00Aug 21$34.20$36.80$35.50$38.67 07/16$35.50–$49.45$35.50--
$50.00Aug 21$0.00$0.95$0.48$0.50 06/29$0.23–$1.20$0.48--
$50.00Oct 16$0.00$2.45$1.23$1.03 06/29$0.48–$1.98$1.03--
$50.00Dec 18$0.50$2.40$1.45$2.50 06/22$1.42–$2.80$1.45--
$50.00Jan 15$0.90$3.50$2.20$2.75 06/30$1.65–$3.43$2.20--
$130.00Dec 18$41.70$44.40$43.05$50.82 06/18$43.05–$55.70$43.05--
$45.00Aug 21$0.00$2.20$1.10$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.35$3.20$1.78$1.90 07/06$1.42–$2.40$1.78--
$135.00Jan 15$46.90$49.50$48.20$55.80 07/01$48.20–$60.75$48.20--
$40.00Oct 16$0.00$0.95$0.48$0.67 06/29$0.45–$1.27$0.48--
$40.00Dec 18$0.00$2.75$1.38$0.65 07/16$0.55–$1.88$0.65--
$40.00Jan 15$0.05$2.10$1.08$0.87 07/07$0.73–$1.93$0.87--
$140.00Dec 18$50.50$53.30$51.90$59.74 07/01$51.90–$65.10$51.90--
$150.00Dec 18$59.60$62.80$61.20$52.80 06/02$61.20–$74.95$59.60--
$150.00Jan 15$60.40$62.80$61.60$74.70 06/23$61.60–$75.00$61.60--
$160.00Jan 15$69.30$72.90$71.10$66.00 06/15$71.10–$84.00$69.30--
$175.00Dec 18$83.60$87.30$85.45$72.03 06/02$85.45–$98.95$83.60--

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 324
Total Puts 133
Put/Call Ratio 0.41
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 312
Total Puts 222
Put/Call Ratio 0.71
Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 2,416
Total Puts 1,505
Average Put/Call Ratio 0.91
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