Tour v396
EPAM
EPAM SYS INC
$89.85 +4.31%
(7/23 18:29) ◀
|
Friday, July 24, 2026 (2:17am)
January 2026
|
▶ (7/27 18:29)
◀ 7/24 02:17 ▶

Option Volume

Detail
ℹ
Current (07/25) 561
Calls: 242 (43%)
Puts: 319 (57%)
Prior (07/23) 342
Calls: 138 (40%)
Puts: 204 (60%)
Current vs Prior +64.04%
Calls: +75.36% (Calls)
Puts: +56.37% (Puts)
Prior 7-Day Total 4,164
Calls: 2,295 (55%)
Puts: 1,869 (45%)
Prior 7-Day Average 594
Calls: 327 (55%)
Puts: 267 (45%)
Current vs Prior 7-Day Avg -5.69%
Calls: -26.19%
Puts: +19.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $561.9K
Calls: $168.4K (30%)
Puts: $393.5K (70%)
Prior (07/23) $133.9K
Calls: $47.1K (35%)
Puts: $86.8K (65%)
Current vs Prior +319.59%
Calls: +257.59%
Puts: +353.23%
Prior 7-Day Total $2.97M
Calls: $1.84M (62%)
Puts: $1.14M (38%)
Prior 7-Day Average $424.7K
Calls: $262.4K (62%)
Puts: $162.4K (38%)
Current vs Prior 7-Day Avg +32.31%
Calls: -35.79%
Puts: +142.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.32
Prior (07/23) 1.48
Current vs Prior -10.83%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +0.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 3,736
Calls: 1,860 (50%)
Puts: 1,876 (50%)
Prior (07/23) 2,506
Calls: 997 (40%)
Puts: 1,509 (60%)
Current vs Prior +49.08%
Prior 7-Day Total 22,738
Calls: 10,324 (45%)
Puts: 12,414 (55%)
Prior 7-Day Average 3,248
Calls: 1,474 (45%)
Puts: 1,773 (55%)
Current vs Prior 7-Day Avg +15.01%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.08% | 21.26%
Prior 15.90% | 21.24%
Current vs Prior +7.42% | +0.06%
Prior 7-Day Avg 13.39% | 20.36%
Current vs 7-Day Avg +27.62% | +4.41%
Prior 7-Day Eod 15.90% | 21.24%
Current vs 7-Day Eod +7.42% | +0.06%
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

Moderately bearish flow with 70% put dollar volume ($393.5K). Massive premium surge with dollar volume up 320% vs prior. Above-average activity with volume up 64% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 8.0%, best 5.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.9010.70$10.307.8%30.64--
$90.00Aug 217.408.10$7.759.0%80.5471
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.2010.80$10.505.7%20.5644
$90.00Aug 217.307.90$7.607.9%100.46--
$85.00Aug 215.005.50$5.259.5%220.36316

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 0.58, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.9010.70$10.307.8%30.64--
$90.00Aug 217.408.10$7.759.0%80.5471
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2110.2010.80$10.505.7%20.5644

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 159, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 215.406.00$5.7010.5%260.44390
$115.00Aug 210.851.65$1.2564.0%190.14--
$105.00Aug 212.653.20$2.9318.8%130.27296
$90.00Aug 217.408.10$7.759.0%80.5471
$100.00Aug 213.804.20$4.0010.0%70.35283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.852.30$2.0821.6%260.17363
$85.00Aug 215.005.50$5.259.5%220.36316
$65.00Aug 210.351.30$0.83114.5%100.07118
$90.00Aug 217.307.90$7.607.9%100.46--
$80.00Aug 213.003.70$3.3520.9%90.26384

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 7.00, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.78$4.22$0.785.41$110.78
$105.00$110.00Aug 21$0.90$4.10$0.904.56$105.90
$100.00$105.00Aug 21$1.07$3.93$1.073.67$101.07
$95.00$100.00Aug 21$1.70$3.30$1.701.94$96.70
$90.00$95.00Aug 21$2.05$2.95$2.051.44$92.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$65.00Aug 21$1.25$8.75$1.257.00$73.75
$80.00$75.00Aug 21$1.27$3.73$1.272.94$78.73
$85.00$80.00Aug 21$1.90$3.10$1.901.63$83.10
$90.00$85.00Aug 21$2.35$2.65$2.351.13$87.65
$95.00$90.00Aug 21$2.90$2.10$2.900.72$92.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.38, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.55$2.55$2.451.04$87.55
$90.00$95.00Aug 21$2.05$2.05$2.950.69$92.05
$95.00$100.00Aug 21$1.70$1.70$3.300.52$96.70
$100.00$105.00Aug 21$1.07$1.07$3.930.27$101.07
$105.00$110.00Aug 21$0.90$0.90$4.100.22$105.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Aug 21$2.90$2.90$2.101.38$92.10
$90.00$85.00Aug 21$2.35$2.35$2.650.89$87.65
$85.00$80.00Aug 21$1.90$1.90$3.100.61$83.10
$80.00$75.00Aug 21$1.27$1.27$3.730.34$78.73
$75.00$65.00Aug 21$1.25$1.25$8.750.14$73.75

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 17.08% of stock, avg 17.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$7.75$7.60$15.35$74.65$105.3517.08%
$85.00Aug 21$10.30$5.25$15.55$69.45$100.5517.31%
$95.00Aug 21$5.70$10.50$16.20$78.80$111.2018.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.31% of stock, avg 7.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$65.00Aug 21$1.25$0.83$2.08$62.92$117.08
$110.00$65.00Aug 21$2.03$0.83$2.86$62.14$112.86
$115.00$75.00Aug 21$1.25$2.08$3.33$71.67$118.33
$105.00$65.00Aug 21$2.93$0.83$3.76$61.24$108.76
$110.00$75.00Aug 21$2.03$2.08$4.11$70.89$114.11
$115.00$80.00Aug 21$1.25$3.35$4.60$75.40$119.60
$100.00$65.00Aug 21$4.00$0.83$4.83$60.17$104.83
$105.00$75.00Aug 21$2.93$2.08$5.01$69.99$110.01
$110.00$80.00Aug 21$2.03$3.35$5.38$74.62$115.38
$100.00$75.00Aug 21$4.00$2.08$6.08$68.92$106.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.26, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.05$0.954.26$85.95$99.05
90/95100/105Aug 21$3.97$1.033.85$91.03$103.97
80/8590/95Aug 21$3.95$1.053.76$81.05$93.95
75/8085/90Aug 21$3.82$1.183.24$76.18$88.82
90/95105/110Aug 21$3.80$1.203.17$91.20$108.80
90/95110/115Aug 21$3.68$1.322.79$91.32$113.68
80/8595/100Aug 21$3.60$1.402.57$81.40$98.60
85/90100/105Aug 21$3.42$1.582.16$86.58$103.42
75/8090/95Aug 21$3.32$1.681.98$76.68$93.32
85/90105/110Aug 21$3.25$1.751.86$86.75$108.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.12$4.8840.67
$100.00$105.00$110.00Aug 21$0.17$4.8328.41
$90.00$95.00$100.00Aug 21$0.35$4.6513.29
$85.00$90.00$95.00Aug 21$0.50$4.509.00
$95.00$100.00$105.00Aug 21$0.63$4.376.94
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.45$4.5510.11
$85.00$90.00$95.00Aug 21$0.55$4.458.09
$75.00$80.00$85.00Aug 21$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.47, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.47$4.53
$105.00$110.001:2Aug 21-$1.13$3.87
$100.00$105.001:2Aug 21-$1.86$3.14
$95.00$100.001:2Aug 21-$2.30$2.70
$90.00$95.001:2Aug 21-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.81$4.19
$85.00$80.001:2Aug 21-$1.45$3.55
$90.00$85.001:2Aug 21-$2.90$2.10
$95.00$90.001:2Aug 21-$4.70$0.30
$75.00$65.001:2Aug 21$0.42$9.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.24%, avg 4.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$7.400.540.2%8.24%8.40%871
$95.00Aug 21$5.400.445.7%6.01%11.74%26390
$100.00Aug 21$3.800.3511.3%4.23%15.53%7283
$105.00Aug 21$2.650.2716.9%2.95%19.81%13296
$110.00Aug 21$1.800.2022.4%2.00%24.43%4290
$115.00Aug 21$0.850.1428.0%0.95%28.94%19--

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. 171 contracts (avg 648 vol/day, 167 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 08-21 call last traded $7.00 on 07/17 (now $7.40/$8.10) — try a limit near $7.40. Also watch the $100.00 08-21 call last traded $3.90 on 07/17 (now $3.80/$4.20) — try a limit near $3.90; the $95.00 08-21 call last traded $5.60 on 07/17 (now $5.40/$6.00) — try a limit near $5.60. Most tradeable put: the $95.00 09-18 put last traded $13.63 on 07/17 (now $12.10/$12.80) — try a limit near $12.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$7.40$8.10$7.75$7.00 07/17$3.88–$8.40$7.4071
$90.00Oct 16$11.10$12.50$11.80$10.60 07/17$7.05–$12.10$11.1014
$90.00Dec 18$15.20$16.80$16.00$14.00 07/16$10.70–$16.00$15.20--
$90.00Jan 15$16.70$18.10$17.40$14.03 07/15$11.90–$17.45$16.70--
$85.00Aug 21$9.90$10.70$10.30$9.37 07/17$5.90–$11.15$9.90--
$85.00Oct 16$13.00$14.90$13.95$11.85 07/09$8.80–$14.55$13.00--
$85.00Dec 18$16.60$19.10$17.85$15.90 07/17$12.40–$17.85$16.60--
$85.00Jan 15$18.50$20.40$19.45$16.40 07/15$14.15–$19.45$18.50--
$95.00Aug 21$5.40$6.00$5.70$5.60 07/17$2.95–$6.60$5.60390
$95.00Oct 16$9.00$10.30$9.65$8.72 07/17$5.65–$10.30$9.00--
$95.00Dec 18$13.30$14.80$14.05$11.65 07/17$9.20–$14.05$13.30--
$95.00Jan 15$13.60$15.90$14.75$12.80 07/16$9.95–$15.25$13.60--
$95.00Sep 18$6.50$8.00$7.25--$7.25–$7.25—$6.501
$80.00Aug 21$12.70$13.80$13.25$12.86 07/13$7.95–$14.30$12.86--
$80.00Oct 16$15.70$17.70$16.70$14.42 07/09$11.15–$17.25$15.70--
$80.00Dec 18$18.80$23.00$20.90$18.16 07/15$14.65–$20.90$18.80--
$80.00Jan 15$20.00$23.10$21.55$19.00 07/15$16.25–$22.05$20.00--
$100.00Aug 21$3.80$4.20$4.00$3.90 07/17$2.08–$5.40$3.90283
$100.00Oct 16$7.30$8.60$7.95$6.70 07/15$4.45–$9.15$7.30--
$100.00Dec 18$11.50$13.00$12.25$10.70 07/16$7.80–$12.40$11.50--
$100.00Jan 15$12.00$14.30$13.15$11.36 07/08$8.55–$13.40$12.00--
$100.00Sep 18$4.90$6.60$5.75--$4.70–$5.75$4.906
$75.00Aug 21$15.40$19.10$17.25$11.70 07/01$10.60–$17.90$15.40--
$75.00Oct 16$18.50$20.90$19.70$15.50 07/10$13.65–$20.40$18.50--
$75.00Dec 18$22.20$24.50$23.35$13.77 06/22$17.45–$23.35$22.20--
$75.00Jan 15$23.20$25.70$24.45$15.10 06/23$18.45–$24.90$23.20--
$105.00Aug 21$2.65$3.20$2.93$2.25 07/17$1.60–$3.65$2.65296
$105.00Oct 16$5.80$7.10$6.45$5.84 07/02$3.58–$7.15$5.84--
$105.00Dec 18$9.90$11.30$10.60$9.40 07/13$6.40–$10.60$9.90--
$105.00Jan 15$11.30$12.60$11.95$11.30 07/07$7.30–$11.95$11.30--
$70.00Aug 21$19.40$22.90$21.15$19.00 07/14$14.20–$21.90$19.40--
$70.00Oct 16$22.00$25.90$23.95$19.58 07/01$16.70–$23.95$22.00--
$70.00Dec 18$25.10$28.90$27.00$38.60 06/02$19.95–$27.20$27.00--
$70.00Jan 15$25.80$29.90$27.85$23.80 07/16$20.95–$28.20$25.80--
$110.00Aug 21$1.80$2.25$2.03$1.60 07/17$1.08–$2.42$1.80290
$110.00Oct 16$4.70$6.50$5.60$5.00 07/17$2.85–$6.15$5.00173
$110.00Dec 18$8.60$9.90$9.25$8.00 07/13$5.60–$9.25$8.6077
$110.00Jan 15$8.90$11.10$10.00$8.50 07/14$6.20–$10.00$8.90--
$110.00Sep 18$3.50$4.00$3.75--$3.75–$3.75—$3.50152
$65.00Aug 21$23.70$27.70$25.70$22.81 07/17$17.75–$26.30$23.70--
$65.00Dec 18$28.30$32.30$30.30$39.46 06/04$22.80–$30.60$30.30--
$65.00Jan 15$29.50$33.30$31.40$29.70 07/16$23.85–$31.40$29.70--
$115.00Aug 21$0.85$1.65$1.25$1.20 07/16$0.95–$2.00$1.20--
$115.00Oct 16$3.90$4.80$4.35$4.60 07/07$2.25–$4.75$4.35--
$115.00Dec 18$6.40$8.70$7.55$3.70 06/23$4.50–$7.85$6.4014
$115.00Jan 15$8.30$9.40$8.85$6.40 07/10$5.75–$8.90$8.30--
$60.00Dec 18$32.10$35.10$33.60$26.09 06/18$25.80–$33.80$32.10--
$60.00Jan 15$32.90$36.90$34.90$31.74 07/08$26.95–$34.90$32.90--
$120.00Aug 21$0.55$1.25$0.90$1.00 07/16$0.63–$1.53$0.90--
$120.00Oct 16$3.00$3.90$3.45$2.65 07/09$1.83–$4.38$3.00--
$120.00Dec 18$6.30$7.90$7.10$5.78 07/08$3.75–$7.10$6.30--
$120.00Jan 15$7.00$8.80$7.90$6.40 07/15$4.65–$8.00$7.0041
$55.00Aug 21$33.60$37.40$35.50$31.52 07/14$26.30–$35.50$33.60--
$55.00Dec 18$36.20$40.00$38.10$27.24 06/24$29.60–$38.10$36.20--
$55.00Jan 15$37.00$40.80$38.90$30.62 06/29$30.10–$38.90$37.00--
$125.00Aug 21$0.35$1.05$0.70$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$2.45$4.20$3.33$2.00 07/16$1.48–$3.33$2.45--
$125.00Dec 18$4.50$6.40$5.45$6.91 06/15$3.30–$6.05$5.45--
$125.00Jan 15$6.60$8.20$7.40$5.28 07/13$4.15–$7.40$6.602
$50.00Aug 21$38.10$42.30$40.20$38.00 07/17$30.95–$40.35$38.10--
$50.00Oct 16$39.30$43.00$41.15$43.88 06/17$31.75–$41.15$41.15--
$50.00Jan 15$40.80$44.90$42.85$41.13 07/16$33.85–$42.85$41.13--
$130.00Oct 16$1.95$2.60$2.28$1.75 06/26$1.25–$2.83$1.95--
$130.00Dec 18$3.70$5.50$4.60$3.40 06/26$2.88–$5.50$3.70--
$130.00Jan 15$5.30$6.50$5.90$5.20 07/17$3.80–$5.95$5.30--
$45.00Jan 15$45.20$49.20$47.20$38.72 06/26$37.65–$47.40$45.20--
$135.00Aug 21$0.00$2.40$1.20$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$1.00$3.10$2.05$1.25 06/18$1.18–$2.30$1.25--
$135.00Dec 18$3.80$5.10$4.45$3.00 06/29$2.78–$4.50$3.80--
$135.00Jan 15$5.00$6.30$5.65$4.30 07/01$3.00–$5.65$5.00--
$40.00Jan 15$49.80$53.60$51.70$45.16 07/10$41.95–$51.70$49.80--
$140.00Aug 21$0.00$1.00$0.50$0.42 07/15$0.25–$0.55$0.42--
$140.00Oct 16$0.80$3.40$2.10$1.71 07/07$0.83–$2.10$1.71--
$140.00Dec 18$2.45$4.50$3.48$2.25 06/26$2.20–$3.90$2.45--
$140.00Jan 15$3.60$5.40$4.50$2.02 06/23$2.75–$5.10$3.60--
$145.00Dec 18$2.65$3.90$3.28$4.80 06/15$1.92–$3.50$3.28--
$145.00Jan 15$3.00$4.90$3.95$2.85 06/26$2.55–$4.10$3.00--
$150.00Oct 16$0.05$2.85$1.45$0.97 07/02$0.80–$1.85$0.97--
$150.00Dec 18$2.30$3.20$2.75$2.37 07/16$1.78–$3.38$2.37--
$150.00Jan 15$2.25$4.70$3.48$3.00 07/01$1.98–$3.65$3.00--
$155.00Oct 16$0.00$2.70$1.35$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.50$3.10$2.30$2.70 07/02$1.28–$2.55$2.30--
$155.00Jan 15$2.75$3.80$3.28$2.20 06/26$1.90–$3.28$2.75--
$160.00Dec 18$1.25$3.70$2.48$1.93 06/17$1.55–$2.48$1.93--
$160.00Jan 15$2.45$3.50$2.98$3.90 06/08$1.95–$2.98$2.98--
$165.00Oct 16$0.00$2.50$1.25$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$1.05$3.00$2.03$2.20 07/13$1.20–$2.45$2.0335
$175.00Oct 16$0.00$0.75$0.38$1.40 06/05$0.38–$1.40$0.38--
$175.00Dec 18$0.05$3.20$1.63$3.40 06/01$0.80–$1.90$1.63--
$175.00Jan 15$1.15$2.35$1.75$1.00 07/14$0.83–$2.30$1.1515
$180.00Dec 18$0.00$2.05$1.02$0.90 06/30$0.78–$1.78$0.90--
$180.00Jan 15$0.35$2.65$1.50$3.00 05/22$1.40–$2.00$1.50--
$185.00Dec 18$0.35$1.50$0.93$0.95 07/14$0.78–$1.25$0.93--
$185.00Jan 15$0.20$3.40$1.80$1.60 07/08$0.85–$1.80$1.60--
$195.00Jan 15$0.20$3.30$1.75$0.75 06/26$0.98–$1.75$0.75--
$200.00Oct 16$0.00$0.95$0.48$1.60 06/01$0.13–$0.88$0.48--
$200.00Dec 18$0.00$1.85$0.93$1.25 06/10$0.57–$1.63$0.93--
$200.00Jan 15$0.05$3.20$1.63$0.88 07/16$0.65–$1.63$0.88--
$210.00Dec 18$0.00$1.85$0.93$0.51 07/01$0.50–$1.40$0.51--
$220.00Dec 18$0.00$2.45$1.23$2.44 06/01$0.38–$1.33$1.23--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$7.30$7.90$7.60$8.40 07/16$7.60–$14.10$7.60--
$90.00Oct 16$9.50$11.70$10.60$11.70 07/17$10.35–$16.35$10.60--
$90.00Dec 18$13.90$15.20$14.55$14.90 07/16$14.35–$19.05$14.55--
$90.00Jan 15$13.90$16.40$15.15$16.00 07/17$15.05–$20.40$15.15412
$90.00Sep 18$8.10$10.00$9.05--$9.05–$9.05—$8.102
$85.00Aug 21$5.00$5.50$5.25$6.40 07/17$5.00–$10.55$5.25316
$85.00Oct 16$7.80$9.20$8.50$10.90 07/10$8.05–$13.00$8.50--
$85.00Dec 18$10.90$12.60$11.75$12.19 07/16$11.65–$16.05$11.75--
$85.00Jan 15$11.80$13.50$12.65$18.00 06/25$12.30–$17.05$12.65--
$95.00Aug 21$10.20$10.80$10.50$12.32 07/13$10.50–$17.95$10.5044
$95.00Sep 18$12.10$12.80$12.45$13.63 07/17$12.45–$14.00$12.451
$95.00Oct 16$13.30$14.60$13.95$15.35 07/13$13.30–$20.20$13.95--
$95.00Dec 18$16.70$18.60$17.65$17.99 07/16$16.55–$22.50$17.65--
$95.00Jan 15$17.90$19.70$18.80$18.10 07/07$18.30–$23.65$18.10--
$80.00Aug 21$3.00$3.70$3.35$4.52 07/17$3.28–$7.65$3.35384
$80.00Oct 16$5.60$7.00$6.30$6.78 07/17$6.25–$10.15$6.30--
$80.00Dec 18$8.80$10.00$9.40$16.00 06/22$9.15–$13.00$9.40--
$80.00Jan 15$9.70$10.90$10.30$10.96 07/10$10.05–$14.20$10.30--
$100.00Oct 16$15.60$17.80$16.70$25.95 06/22$16.65–$23.75$16.70--
$100.00Dec 18$19.00$21.50$20.25$21.96 07/09$19.95–$26.65$20.25--
$100.00Jan 15$21.10$22.40$21.75$26.48 06/26$20.90–$27.30$21.75--
$75.00Aug 21$1.85$2.30$2.08$2.40 07/17$2.00–$5.35$2.08363
$75.00Oct 16$3.80$5.20$4.50$5.40 07/13$4.20–$7.65$4.50--
$75.00Dec 18$6.70$8.50$7.60$6.70 07/17$7.20–$10.40$6.70--
$75.00Jan 15$7.70$9.10$8.40$9.00 07/17$7.85–$11.75$8.40--
$105.00Aug 21$16.80$18.00$17.40$20.61 07/09$17.40–$26.40$17.40--
$105.00Oct 16$20.10$21.30$20.70$31.72 06/22$20.70–$27.85$20.70--
$105.00Dec 18$23.40$24.40$23.90$18.90 05/26$23.15–$30.10$23.40--
$105.00Jan 15$23.50$25.80$24.65$25.22 07/16$24.60–$30.85$24.65--
$70.00Aug 21$0.85$1.35$1.10$1.45 07/17$1.10–$3.50$1.10--
$70.00Oct 16$2.70$3.70$3.20$3.75 07/13$2.93–$5.65$3.20--
$70.00Dec 18$5.00$6.30$5.65$6.40 07/14$5.40–$8.10$5.65168
$70.00Jan 15$5.20$6.70$5.95$6.80 07/15$5.95–$9.90$5.95--
$110.00Oct 16$23.10$25.00$24.05$33.82 06/25$24.05–$32.05$24.05--
$110.00Dec 18$26.90$28.40$27.65$33.44 06/18$26.85–$34.15$27.65--
$110.00Jan 15$28.00$29.20$28.60$29.82 07/08$28.05–$34.90$28.60--
$65.00Aug 21$0.35$1.30$0.83$0.90 07/17$0.83–$2.15$0.83118
$65.00Oct 16$1.45$3.00$2.23$3.00 07/10$2.10–$4.05$2.23--
$65.00Dec 18$3.70$4.50$4.10$4.95 07/14$3.85–$6.60$4.10--
$65.00Jan 15$4.30$5.30$4.80$5.30 07/15$4.45–$7.50$4.80--
$115.00Aug 21$24.20$27.90$26.05$28.10 07/13$26.05–$35.20$26.05--
$115.00Oct 16$27.20$29.10$28.15$30.00 07/17$28.15–$36.65$28.15--
$115.00Dec 18$30.80$32.20$31.50$28.26 06/16$30.65–$38.30$30.80--
$115.00Jan 15$31.80$32.90$32.35$31.24 07/07$31.30–$39.00$31.80--
$60.00Aug 21$0.00$0.85$0.43$0.78 07/10$0.35–$2.07$0.4368
$60.00Oct 16$0.05$3.30$1.67$2.00 07/01$1.45–$2.65$1.67--
$60.00Dec 18$2.15$3.50$2.83$3.20 07/13$2.75–$4.65$2.83--
$60.00Jan 15$2.50$4.90$3.70$5.70 06/29$3.30–$5.95$3.70--
$120.00Oct 16$30.80$34.40$32.60$41.10 06/18$32.60–$41.10$32.60--
$120.00Dec 18$33.70$36.10$34.90$24.95 05/20$34.65–$42.65$33.70--
$55.00Aug 21$0.00$0.75$0.38$0.50 07/10$0.20–$1.20$0.38--
$55.00Oct 16$0.00$2.25$1.13$1.40 07/09$0.73–$2.15$1.13--
$55.00Dec 18$0.30$3.70$2.00$4.08 06/24$1.83–$3.40$2.00--
$55.00Jan 15$1.50$4.00$2.75$3.10 07/02$2.45–$4.00$2.75--
$125.00Aug 21$33.40$37.20$35.30$38.67 07/16$35.30–$45.35$35.30--
$50.00Aug 21$0.00$0.55$0.28$0.50 06/29$0.05–$1.20$0.28--
$50.00Oct 16$0.10$1.30$0.70$1.03 06/29$0.48–$1.70$0.70--
$50.00Dec 18$0.15$3.30$1.73$2.50 06/22$1.42–$2.58$1.73--
$50.00Jan 15$0.30$3.50$1.90$2.75 06/30$1.65–$3.43$1.90--
$130.00Dec 18$41.40$44.90$43.15$50.82 06/18$43.05–$51.85$43.15--
$45.00Aug 21$0.00$0.95$0.48$0.44 06/22$0.03–$1.20$0.44--
$45.00Jan 15$0.05$2.50$1.27$1.90 07/06$1.18–$2.05$1.27--
$135.00Jan 15$46.50$49.00$47.75$55.80 07/01$47.75–$56.60$47.75--
$40.00Oct 16$0.00$1.95$0.98$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.65$1.33$0.65 07/16$0.55–$1.60$0.65--
$40.00Jan 15$0.05$2.45$1.25$0.87 07/07$0.65–$1.55$0.87--
$140.00Dec 18$50.30$54.10$52.20$59.74 07/01$51.90–$60.80$52.20--
$150.00Dec 18$59.30$62.90$61.10$52.80 06/02$61.10–$70.55$59.30--
$150.00Jan 15$59.80$63.60$61.70$74.70 06/23$61.60–$70.70$61.70--
$160.00Jan 15$69.30$72.60$70.95$66.00 06/15$70.95–$80.15$69.30--
$175.00Dec 18$83.20$87.30$85.25$72.03 06/02$85.25–$95.45$83.20--

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 242
Total Puts 319
Put/Call Ratio 1.32
Net Difference -77

Prior's Put/Call Breakdown

Total Calls 138
Total Puts 204
Put/Call Ratio 1.48
Net Difference -66

Prior 7-Day Put/Call Summary

Total Calls 2,295
Total Puts 1,869
Average Put/Call Ratio 1.31
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