Tour v381
EPAM
EPAM SYS INC
$89.22 -0.20%
$90.00 (+0.87%)🌙
as of 07/21 06:28 PM
(7/20 18:28) ◀
|
Tuesday, July 21, 2026 (6:28pm)
January 2026
|
▶ (7/22 19:15)
◀ 7/21 18:28 ▶

Option Volume

Detail
ℹ
Current (07/21) 842
Calls: 112 (13%)
Puts: 730 (87%)
Prior (07/20) 457
Calls: 324 (71%)
Puts: 133 (29%)
Current vs Prior +84.25%
Calls: -65.43% (Calls)
Puts: +448.87% (Puts)
Prior 7-Day Total 4,109
Calls: 2,655 (65%)
Puts: 1,454 (35%)
Prior 7-Day Average 587
Calls: 379 (65%)
Puts: 207 (35%)
Current vs Prior 7-Day Avg +43.44%
Calls: -70.47%
Puts: +251.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $489.4K
Calls: $86.8K (18%)
Puts: $402.7K (82%)
Prior (07/20) $235.8K
Calls: $198.2K (84%)
Puts: $37.7K (16%)
Current vs Prior +107.53%
Calls: -56.22%
Puts: +968.45%
Prior 7-Day Total $2.99M
Calls: $2.05M (69%)
Puts: $934.7K (31%)
Prior 7-Day Average $426.8K
Calls: $293.2K (69%)
Puts: $133.5K (31%)
Current vs Prior 7-Day Avg +14.68%
Calls: -70.41%
Puts: +201.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 6.52
Prior (07/20) 0.41
Current vs Prior +1487.81%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +887.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,540
Calls: 1,299 (37%)
Puts: 2,241 (63%)
Prior (07/20) 1,846
Calls: 1,331 (72%)
Puts: 515 (28%)
Current vs Prior +91.77%
Prior 7-Day Total 22,892
Calls: 10,567 (46%)
Puts: 12,325 (54%)
Prior 7-Day Average 3,270
Calls: 1,509 (46%)
Puts: 1,760 (54%)
Current vs Prior 7-Day Avg +8.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.65% | 21.69%
Prior 16.78% | 21.64%
Current vs Prior +5.21% | +0.20%
Prior 7-Day Avg 8.59% | 18.92%
Current vs 7-Day Avg +105.47% | +14.62%
Prior 7-Day Eod 16.78% | 21.64%
Current vs 7-Day Eod +5.21% | +0.20%
Sentiment BEARISH

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 bearish conviction with 82% of dollar volume in puts ($402.7K) vs calls ($86.8K). Massive premium surge with dollar volume up 108% vs prior. Above-average activity with volume up 84% vs prior. Extreme bearish P/C ratio of 6.52 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 6.8%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 215.205.60$5.407.4%40.42391
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2117.4018.50$17.956.1%10.75--

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 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.8010.20$9.5014.7%10.62--
$90.00Aug 216.908.00$7.4514.8%90.5250
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2117.4018.50$17.956.1%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 638, top 280)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.704.10$3.9010.3%180.34273
$90.00Aug 216.908.00$7.4514.8%90.5250
$95.00Aug 215.205.60$5.407.4%40.42391
$115.00Aug 210.901.55$1.2352.8%20.1430
$85.00Aug 218.8010.20$9.5014.7%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.852.45$2.1527.9%2800.18136
$80.00Aug 213.103.80$3.4520.3%2770.2755
$90.00Aug 217.708.90$8.3014.5%260.4838
$70.00Aug 210.851.50$1.1855.1%150.1168
$85.00Aug 215.105.70$5.4011.1%50.37304

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. 9 found (best R:R 4.62, avg 2.18)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$115.00Aug 21$2.67$12.33$2.674.62$102.67
$95.00$100.00Aug 21$1.50$3.50$1.502.33$96.50
$85.00$90.00Aug 21$2.05$2.95$2.051.44$87.05
$90.00$95.00Aug 21$2.05$2.95$2.051.44$92.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.97$4.03$0.974.15$74.03
$80.00$75.00Aug 21$1.30$3.70$1.302.85$78.70
$85.00$80.00Aug 21$1.95$3.05$1.951.56$83.05
$90.00$85.00Aug 21$2.90$2.10$2.900.72$87.10
$105.00$90.00Aug 21$9.65$5.35$9.650.55$95.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.80, avg 0.72)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.05$2.05$2.950.69$87.05
$90.00$95.00Aug 21$2.05$2.05$2.950.69$92.05
$95.00$100.00Aug 21$1.50$1.50$3.500.43$96.50
$100.00$115.00Aug 21$2.67$2.67$12.330.22$102.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$90.00Aug 21$9.65$9.65$5.351.80$95.35
$90.00$85.00Aug 21$2.90$2.90$2.101.38$87.10
$85.00$80.00Aug 21$1.95$1.95$3.050.64$83.05
$80.00$75.00Aug 21$1.30$1.30$3.700.35$78.70
$75.00$70.00Aug 21$0.97$0.97$4.030.24$74.03

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. 2 found (cheapest 16.70% of stock, avg 17.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$9.50$5.40$14.90$70.10$99.9016.70%
$90.00Aug 21$7.45$8.30$15.75$74.25$105.7517.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.70% of stock, avg 8.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$70.00Aug 21$1.23$1.18$2.41$67.59$117.41
$115.00$75.00Aug 21$1.23$2.15$3.38$71.62$118.38
$115.00$80.00Aug 21$1.23$3.45$4.68$75.32$119.68
$100.00$70.00Aug 21$3.90$1.18$5.08$64.92$105.08
$100.00$75.00Aug 21$3.90$2.15$6.05$68.95$106.05
$95.00$70.00Aug 21$5.40$1.18$6.58$63.42$101.58
$115.00$85.00Aug 21$1.23$5.40$6.63$78.37$121.63
$100.00$80.00Aug 21$3.90$3.45$7.35$72.65$107.35
$95.00$75.00Aug 21$5.40$2.15$7.55$67.45$102.55
$95.00$80.00Aug 21$5.40$3.45$8.85$71.15$103.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 7.33, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.40$0.607.33$85.60$99.40
80/8590/95Aug 21$4.00$1.004.00$81.00$94.00
80/8595/100Aug 21$3.45$1.552.23$81.55$98.45
75/8085/90Aug 21$3.35$1.652.03$76.65$88.35
75/8090/95Aug 21$3.35$1.652.03$76.65$93.35
70/7585/90Aug 21$3.02$1.981.53$71.98$88.02
70/7590/95Aug 21$3.02$1.981.53$71.98$93.02
75/8095/100Aug 21$2.80$2.201.27$77.20$97.80
70/7595/100Aug 21$2.47$2.530.98$72.53$97.47
85/90100/115Aug 21$5.57$9.430.59$84.43$105.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.15, cheapest $0.33)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.55$4.458.09
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.33$4.6714.15
$75.00$80.00$85.00Aug 21$0.65$4.356.69
$80.00$85.00$90.00Aug 21$0.95$4.054.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.21, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$2.40$2.60
$90.00$95.001:2Aug 21-$3.35$1.65
$100.00$115.001:2Aug 21$1.44$13.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.21$4.79
$80.00$75.001:2Aug 21-$0.85$4.15
$85.00$80.001:2Aug 21-$1.50$3.50
$90.00$85.001:2Aug 21-$2.50$2.50
$105.00$90.001:2Aug 21$1.35$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.73%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.900.520.9%7.73%8.61%950
$95.00Aug 21$5.200.426.5%5.83%12.31%4391
$100.00Aug 21$3.700.3412.1%4.15%16.23%18273
$115.00Aug 21$0.900.1428.9%1.01%29.90%230

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. 170 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 $90.00 01-15 call last traded $14.03 on 07/15 (now $16.40/$16.90) — try a limit near $16.40. Also watch the $105.00 01-15 call last traded $11.30 on 07/07 (now $11.00/$11.50) — try a limit near $11.25; the $110.00 01-15 call last traded $8.50 on 07/14 (now $9.60/$10.10) — try a limit near $9.60. Most tradeable put: the $90.00 01-15 put last traded $16.00 on 07/17 (now $15.40/$15.80) — try a limit near $15.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.90$8.00$7.45$7.00 07/17$3.60–$8.40$7.0050
$90.00Oct 16$9.70$11.60$10.65$10.60 07/17$6.00–$12.10$10.6013
$90.00Dec 18$13.50$17.00$15.25$14.00 07/16$9.15–$15.60$14.00--
$90.00Jan 15$16.40$16.90$16.65$14.03 07/15$10.15–$17.45$16.4061
$85.00Aug 21$8.80$10.20$9.50$9.37 07/17$5.05–$11.15$9.37--
$85.00Oct 16$12.10$14.00$13.05$11.85 07/09$7.65–$14.55$12.10--
$85.00Dec 18$16.00$18.00$17.00$15.90 07/17$10.70–$17.85$16.00--
$85.00Jan 15$17.50$19.20$18.35$16.40 07/15$12.15–$19.40$17.50--
$95.00Aug 21$5.20$5.60$5.40$5.60 07/17$2.65–$6.60$5.40391
$95.00Oct 16$8.80$9.90$9.35$8.72 07/17$4.85–$10.30$8.80--
$95.00Dec 18$11.80$13.70$12.75$11.65 07/17$7.90–$13.95$11.80--
$95.00Jan 15$14.40$14.90$14.65$12.80 07/16$8.65–$15.25$14.40--
$80.00Aug 21$12.20$14.30$13.25$12.86 07/13$6.85–$14.30$12.86--
$80.00Oct 16$15.00$16.80$15.90$14.42 07/09$9.40–$17.25$15.00--
$80.00Dec 18$18.40$21.50$19.95$18.16 07/15$12.85–$20.90$18.40--
$80.00Jan 15$20.00$22.60$21.30$19.00 07/15$13.90–$22.05$20.00--
$100.00Aug 21$3.70$4.10$3.90$3.90 07/17$1.90–$5.40$3.90273
$100.00Oct 16$6.10$7.80$6.95$6.70 07/15$3.85–$9.15$6.70117
$100.00Dec 18$10.10$11.50$10.80$10.70 07/16$6.85–$12.40$10.70--
$100.00Jan 15$11.30$14.30$12.80$11.36 07/08$7.60–$13.40$11.3659
$75.00Aug 21$14.70$18.70$16.70$11.70 07/01$8.90–$17.90$14.70--
$75.00Oct 16$18.40$20.00$19.20$15.50 07/10$11.60–$20.40$18.40--
$75.00Dec 18$21.30$23.70$22.50$13.77 06/22$14.85–$23.30$21.30--
$75.00Jan 15$22.20$24.50$23.35$15.10 06/23$15.85–$24.90$22.20--
$105.00Aug 21$1.90$2.95$2.42$2.25 07/17$1.30–$3.65$2.25--
$105.00Oct 16$5.70$6.40$6.05$5.84 07/02$3.20–$7.15$5.84--
$105.00Dec 18$8.20$10.30$9.25$9.40 07/13$5.60–$10.55$9.25--
$105.00Jan 15$11.00$11.50$11.25$11.30 07/07$6.35–$11.70$11.259
$105.00Sep 18$4.40$4.70$4.55--$4.55–$4.55—$4.402
$70.00Aug 21$18.90$22.70$20.80$19.00 07/14$11.70–$21.90$19.00--
$70.00Oct 16$21.20$25.10$23.15$19.58 07/01$14.20–$23.85$21.20--
$70.00Dec 18$24.30$27.60$25.95$38.60 06/02$17.20–$27.20$25.95--
$70.00Jan 15$25.30$29.40$27.35$23.80 07/16$18.40–$28.20$25.30--
$110.00Aug 21$1.25$2.15$1.70$1.60 07/17$0.88–$2.42$1.60--
$110.00Oct 16$3.60$5.20$4.40$5.00 07/17$2.55–$6.15$4.40157
$110.00Dec 18$6.40$8.80$7.60$8.00 07/13$5.05–$8.65$7.60--
$110.00Jan 15$9.60$10.10$9.85$8.50 07/14$5.60–$10.00$9.6037
$65.00Aug 21$23.20$26.80$25.00$22.81 07/17$15.20–$26.30$23.20--
$65.00Dec 18$27.80$31.00$29.40$39.46 06/04$19.90–$30.60$29.40--
$65.00Jan 15$28.70$32.70$30.70$29.70 07/16$21.00–$31.00$29.70--
$115.00Aug 21$0.90$1.55$1.23$1.20 07/16$0.85–$2.00$1.2030
$115.00Oct 16$2.60$5.30$3.95$4.60 07/07$1.92–$4.75$3.95--
$115.00Dec 18$5.70$8.50$7.10$3.70 06/23$3.95–$7.85$5.70--
$115.00Jan 15$8.30$9.20$8.75$6.40 07/10$4.60–$8.90$8.30--
$60.00Dec 18$31.50$34.80$33.15$26.09 06/18$22.80–$33.80$31.50--
$60.00Jan 15$32.20$35.50$33.85$31.74 07/08$23.95–$34.65$32.20--
$120.00Aug 21$0.55$1.65$1.10$1.00 07/16$0.63–$1.53$1.0028
$120.00Oct 16$1.65$4.10$2.88$2.65 07/09$1.58–$4.38$2.65--
$120.00Dec 18$4.80$7.60$6.20$5.78 07/08$3.53–$7.05$5.78--
$120.00Jan 15$6.50$7.70$7.10$6.40 07/15$4.45–$8.00$6.50--
$55.00Aug 21$32.50$36.00$34.25$31.52 07/14$22.95–$35.50$32.50--
$55.00Dec 18$35.60$38.80$37.20$27.24 06/24$26.30–$37.75$35.60--
$55.00Jan 15$36.00$39.20$37.60$30.62 06/29$27.25–$38.55$36.00--
$125.00Aug 21$0.35$1.40$0.88$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$2.00$4.00$3.00$2.00 07/16$1.33–$3.18$2.00--
$125.00Dec 18$3.90$6.80$5.35$6.91 06/15$2.58–$6.05$5.35--
$125.00Jan 15$6.20$7.70$6.95$5.28 07/13$3.25–$6.95$6.20--
$50.00Aug 21$37.30$41.40$39.35$38.00 07/17$27.20–$40.35$38.00--
$50.00Oct 16$38.40$42.00$40.20$43.88 06/17$28.30–$41.10$40.20--
$50.00Jan 15$40.10$44.00$42.05$41.13 07/16$30.65–$42.55$41.13--
$130.00Oct 16$1.00$2.75$1.88$1.75 06/26$1.05–$2.83$1.75--
$130.00Dec 18$4.10$5.00$4.55$3.40 06/26$2.33–$5.50$4.10--
$130.00Jan 15$4.30$5.90$5.10$5.20 07/17$3.00–$5.95$5.10--
$45.00Jan 15$44.50$48.30$46.40$38.72 06/26$34.50–$47.40$44.50--
$135.00Aug 21$0.00$1.75$0.88$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$0.90$3.50$2.20$1.25 06/18$0.70–$2.30$1.25--
$135.00Dec 18$2.80$5.10$3.95$3.00 06/29$1.93–$4.50$3.00--
$135.00Jan 15$4.60$6.30$5.45$4.30 07/01$2.50–$5.55$4.60--
$40.00Jan 15$49.00$52.70$50.85$45.16 07/10$40.15–$51.35$49.00--
$140.00Aug 21$0.00$0.65$0.33$0.42 07/15$0.25–$0.55$0.3346
$140.00Oct 16$0.50$1.85$1.18$1.71 07/07$0.78–$1.98$1.1826
$140.00Dec 18$2.05$4.60$3.33$2.25 06/26$1.63–$3.90$2.25--
$140.00Jan 15$3.30$4.50$3.90$2.02 06/23$2.17–$5.10$3.30--
$145.00Dec 18$1.40$3.30$2.35$4.80 06/15$1.35–$3.50$2.35--
$145.00Jan 15$3.40$4.80$4.10$2.85 06/26$1.85–$4.10$3.40--
$150.00Oct 16$0.00$3.00$1.50$0.97 07/02$0.60–$1.85$0.97--
$150.00Dec 18$1.80$2.80$2.30$2.37 07/16$1.13–$3.38$2.30--
$150.00Jan 15$1.80$4.20$3.00$3.00 07/01$1.70–$3.65$3.00--
$155.00Oct 16$0.00$1.70$0.85$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.25$3.20$2.23$2.70 07/02$1.20–$2.55$2.23--
$155.00Jan 15$1.35$3.00$2.17$2.20 06/26$1.28–$2.93$2.17--
$160.00Dec 18$1.05$2.35$1.70$1.93 06/17$0.88–$2.40$1.70--
$160.00Jan 15$1.00$3.80$2.40$3.90 06/08$1.85–$2.93$2.40--
$165.00Oct 16$0.00$1.10$0.55$1.00 06/15$0.55–$1.53$0.55--
$165.00Jan 15$1.05$2.25$1.65$2.20 07/13$1.20–$2.45$1.65--
$175.00Oct 16$0.00$2.50$1.25$1.40 06/05$0.38–$1.40$1.25--
$175.00Dec 18$0.00$3.30$1.65$3.40 06/01$0.80–$1.90$1.65--
$175.00Jan 15$0.20$1.95$1.08$1.00 07/14$0.48–$2.30$1.00--
$180.00Dec 18$0.15$1.55$0.85$0.90 06/30$0.52–$1.78$0.85--
$180.00Jan 15$0.00$3.40$1.70$3.00 05/22$1.23–$2.00$1.70--
$185.00Dec 18$0.35$2.00$1.18$0.95 07/14$0.68–$1.25$0.95--
$185.00Jan 15$0.30$3.20$1.75$1.60 07/08$0.85–$1.80$1.60--
$195.00Jan 15$0.00$3.00$1.50$0.75 06/26$0.98–$1.65$0.75--
$200.00Oct 16$0.00$0.75$0.38$1.60 06/01$0.13–$0.88$0.38--
$200.00Dec 18$0.00$2.80$1.40$1.25 06/10$0.57–$1.63$1.25--
$200.00Jan 15$0.00$2.90$1.45$0.88 07/16$0.65–$1.55$0.88--
$210.00Dec 18$0.00$1.20$0.60$0.51 07/01$0.50–$1.40$0.51--
$220.00Dec 18$0.00$1.05$0.53$2.44 06/01$0.38–$1.33$0.53--
$230.00Dec 18$0.00$0.85$0.43$0.39 07/09$0.30–$1.27$0.39--
$250.00Dec 18$0.00$1.95$0.98$0.63 06/10$0.38–$1.23$0.63--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$7.70$8.90$8.30$8.40 07/16$7.70–$16.65$8.3038
$90.00Oct 16$10.00$11.60$10.80$11.70 07/17$10.35–$18.55$10.80--
$90.00Dec 18$14.00$15.10$14.55$14.90 07/16$14.35–$21.55$14.55--
$90.00Jan 15$15.40$15.80$15.60$16.00 07/17$15.05–$22.35$15.60333
$85.00Aug 21$5.10$5.70$5.40$6.40 07/17$5.00–$12.75$5.40304
$85.00Oct 16$7.10$9.00$8.05$10.90 07/10$8.05–$15.10$8.05--
$85.00Dec 18$11.40$12.40$11.90$12.19 07/16$11.65–$17.90$11.90--
$85.00Jan 15$11.40$13.20$12.30$18.00 06/25$12.30–$18.65$12.3077
$95.00Aug 21$10.70$11.10$10.90$12.32 07/13$10.65–$20.65$10.90--
$95.00Sep 18$12.50$12.90$12.70$13.63 07/17$12.55–$13.25$12.70--
$95.00Oct 16$12.40$14.70$13.55$15.35 07/13$13.30–$22.80$13.55--
$95.00Dec 18$16.20$17.90$17.05$17.99 07/16$16.55–$25.00$17.05--
$95.00Jan 15$17.10$19.90$18.50$18.10 07/07$18.30–$25.65$18.10608
$80.00Aug 21$3.10$3.80$3.45$4.52 07/17$3.28–$9.65$3.4555
$80.00Oct 16$6.10$6.80$6.45$6.78 07/17$6.25–$11.90$6.4559
$80.00Dec 18$8.10$10.90$9.50$16.00 06/22$9.15–$14.75$9.50--
$80.00Jan 15$10.30$10.70$10.50$10.96 07/10$10.05–$15.65$10.50--
$100.00Oct 16$16.10$18.90$17.50$25.95 06/22$16.65–$26.70$17.50--
$100.00Dec 18$19.00$21.10$20.05$21.96 07/09$19.95–$28.60$20.05--
$100.00Jan 15$21.50$23.10$22.30$26.48 06/26$20.90–$29.50$22.30392
$75.00Aug 21$1.85$2.45$2.15$2.40 07/17$2.00–$6.95$2.15136
$75.00Oct 16$3.40$5.00$4.20$5.40 07/13$4.20–$9.20$4.2078
$75.00Dec 18$6.70$7.80$7.25$6.70 07/17$7.20–$12.00$6.70--
$75.00Jan 15$8.10$9.10$8.60$9.00 07/17$7.85–$12.80$8.60--
$105.00Aug 21$17.40$18.50$17.95$20.61 07/09$17.80–$29.35$17.95--
$105.00Oct 16$20.20$21.30$20.75$31.72 06/22$20.70–$30.85$20.75--
$105.00Dec 18$22.60$25.60$24.10$18.90 05/26$23.15–$32.55$22.60--
$105.00Jan 15$24.80$25.30$25.05$25.22 07/16$24.60–$33.35$25.05--
$70.00Aug 21$0.85$1.50$1.18$1.45 07/17$1.18–$4.70$1.1868
$70.00Oct 16$2.25$3.60$2.93$3.75 07/13$2.93–$6.90$2.93--
$70.00Dec 18$4.70$6.10$5.40$6.40 07/14$5.40–$9.50$5.40--
$70.00Jan 15$6.10$7.10$6.60$6.80 07/15$6.20–$10.30$6.60--
$110.00Oct 16$24.50$26.00$25.25$33.82 06/25$24.65–$35.10$25.25--
$110.00Dec 18$26.40$29.40$27.90$33.44 06/18$26.85–$36.80$27.90--
$110.00Jan 15$28.40$29.20$28.80$29.82 07/08$28.05–$37.25$28.80--
$65.00Aug 21$0.40$2.00$1.20$0.90 07/17$0.83–$3.00$0.90--
$65.00Oct 16$1.55$3.00$2.28$3.00 07/10$2.10–$4.90$2.28--
$65.00Dec 18$3.20$4.50$3.85$4.95 07/14$3.85–$7.40$3.85--
$65.00Jan 15$3.50$5.40$4.45$5.30 07/15$4.45–$8.15$4.45--
$115.00Aug 21$24.80$28.10$26.45$28.10 07/13$26.20–$38.60$26.45--
$115.00Oct 16$27.50$29.20$28.35$30.00 07/17$28.20–$39.85$28.35--
$115.00Dec 18$29.50$32.20$30.85$28.26 06/16$30.65–$41.20$29.50--
$115.00Jan 15$31.20$33.60$32.40$31.24 07/07$31.30–$41.70$31.24--
$60.00Aug 21$0.00$1.00$0.50$0.78 07/10$0.35–$2.07$0.50--
$60.00Oct 16$0.85$2.35$1.60$2.00 07/01$1.48–$3.35$1.60--
$60.00Dec 18$2.10$4.30$3.20$3.20 07/13$2.75–$5.35$3.20--
$60.00Jan 15$2.65$4.30$3.47$5.70 06/29$3.30–$6.20$3.4793
$120.00Oct 16$31.80$35.20$33.50$41.10 06/18$32.65–$44.40$33.50--
$120.00Dec 18$33.90$36.80$35.35$24.95 05/20$34.65–$45.55$33.90--
$55.00Aug 21$0.00$1.95$0.98$0.50 07/10$0.35–$1.30$0.50--
$55.00Oct 16$0.00$2.20$1.10$1.40 07/09$0.95–$2.45$1.10--
$55.00Dec 18$0.45$3.20$1.83$4.08 06/24$1.83–$4.00$1.83--
$55.00Jan 15$1.60$4.00$2.80$3.10 07/02$2.45–$4.60$2.80--
$125.00Aug 21$34.30$38.00$36.15$38.67 07/16$35.50–$48.70$36.15--
$50.00Aug 21$0.00$0.10$0.05$0.50 06/29$0.05–$1.20$0.05--
$50.00Oct 16$0.30$2.00$1.15$1.03 06/29$0.48–$1.98$1.03--
$50.00Dec 18$0.10$3.20$1.65$2.50 06/22$1.42–$2.75$1.65--
$50.00Jan 15$0.05$3.30$1.67$2.75 06/30$1.65–$3.43$1.67--
$130.00Dec 18$41.80$45.90$43.85$50.82 06/18$43.05–$54.55$43.85--
$45.00Aug 21$0.00$0.05$0.03$0.44 06/22$0.03–$1.20$0.03--
$45.00Jan 15$0.00$2.95$1.48$1.90 07/06$1.42–$2.40$1.48--
$135.00Jan 15$46.80$50.80$48.80$55.80 07/01$48.20–$59.70$48.80--
$40.00Oct 16$0.00$1.95$0.98$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$1.40$0.70$0.65 07/16$0.55–$1.88$0.65--
$40.00Jan 15$0.00$1.65$0.83$0.87 07/07$0.73–$1.93$0.83--
$140.00Dec 18$50.70$54.80$52.75$59.74 07/01$51.90–$64.15$52.75--
$150.00Dec 18$60.00$63.90$61.95$52.80 06/02$61.20–$73.75$60.00--
$150.00Jan 15$60.90$63.80$62.35$74.70 06/23$61.60–$74.10$62.35--
$160.00Jan 15$69.60$73.70$71.65$66.00 06/15$71.10–$83.55$69.60--
$175.00Dec 18$84.00$87.90$85.95$72.03 06/02$85.45–$98.15$84.00--

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 112
Total Puts 730
Put/Call Ratio 6.52
Net Difference -618

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,655
Total Puts 1,454
Average Put/Call Ratio 0.66
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