Tour v422
EPAM
EPAM SYS INC
$94.17 +4.81%
$94.35 (+0.19%)🌙
as of 07/27 06:28 PM
(7/24 02:17) ◀
|
Monday, July 27, 2026 (6:29pm)
January 2026
|
▶ (7/28 18:32)
◀ 7/27 18:29 ▶

Option Volume

Detail
ℹ
Current (07/27) 246
Calls: 99 (40%)
Puts: 147 (60%)
Prior (07/24) 561
Calls: 242 (43%)
Puts: 319 (57%)
Current vs Prior -56.15%
Calls: -59.09% (Calls)
Puts: -53.92% (Puts)
Prior 7-Day Total 4,243
Calls: 2,171 (51%)
Puts: 2,072 (49%)
Prior 7-Day Average 606
Calls: 310 (51%)
Puts: 296 (49%)
Current vs Prior 7-Day Avg -59.42%
Calls: -68.08%
Puts: -50.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $171.1K
Calls: $57.0K (33%)
Puts: $114.1K (67%)
Prior (07/24) $561.9K
Calls: $168.4K (30%)
Puts: $393.5K (70%)
Current vs Prior -69.56%
Calls: -66.16%
Puts: -71.01%
Prior 7-Day Total $3.21M
Calls: $1.77M (55%)
Puts: $1.44M (45%)
Prior 7-Day Average $458.4K
Calls: $252.5K (55%)
Puts: $205.9K (45%)
Current vs Prior 7-Day Avg -62.69%
Calls: -77.43%
Puts: -44.62%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 1.48
Prior (07/24) 1.32
Current vs Prior +12.64%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +2.25%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 3,131
Calls: 1,694 (54%)
Puts: 1,437 (46%)
Prior (07/24) 3,736
Calls: 1,860 (50%)
Puts: 1,876 (50%)
Current vs Prior -16.19%
Prior 7-Day Total 22,388
Calls: 10,489 (47%)
Puts: 11,899 (53%)
Prior 7-Day Average 3,198
Calls: 1,498 (47%)
Puts: 1,699 (53%)
Current vs Prior 7-Day Avg -2.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.14% | 21.19%
Prior 17.08% | 21.26%
Current vs Prior -5.52% | -0.34%
Prior 7-Day Avg 15.04% | 20.88%
Current vs 7-Day Avg +7.32% | +1.47%
Prior 7-Day Eod 17.08% | 21.26%
Current vs 7-Day Eod -5.52% | -0.34%
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

Moderately bearish flow with 67% put dollar volume ($114.1K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 56% vs prior. Bearish P/C ratio of 1.48 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.63, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.9017.40$16.1515.5%10.81110
$90.00Aug 219.1010.30$9.7012.4%80.6273
$95.00Aug 216.507.80$7.1518.2%10.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.4011.50$10.9510.0%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 115, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 213.004.20$3.6033.3%130.32303
$100.00Aug 214.505.80$5.1525.2%120.42284
$90.00Aug 219.1010.30$9.7012.4%80.6273
$110.00Aug 212.203.00$2.6030.8%50.25293
$120.00Aug 210.851.60$1.2361.0%40.1442
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.004.10$3.5531.0%330.28300
$80.00Aug 211.752.65$2.2040.9%320.19387
$90.00Aug 215.006.00$5.5018.2%30.3871
$75.00Aug 211.301.60$1.4520.7%20.13385
$100.00Aug 2110.4011.50$10.9510.0%10.58--

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. 10 found (best R:R 6.30, avg 2.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$120.00Aug 21$1.37$8.63$1.376.30$111.37
$105.00$110.00Aug 21$1.00$4.00$1.004.00$106.00
$100.00$105.00Aug 21$1.55$3.45$1.552.23$101.55
$95.00$100.00Aug 21$2.00$3.00$2.001.50$97.00
$90.00$95.00Aug 21$2.55$2.45$2.550.96$92.55
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.75$4.25$0.755.67$79.25
$85.00$80.00Aug 21$1.35$3.65$1.352.70$83.65
$90.00$85.00Aug 21$1.95$3.05$1.951.56$88.05
$100.00$90.00Aug 21$5.45$4.55$5.450.83$94.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.82, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$6.45$6.45$3.551.82$86.45
$90.00$95.00Aug 21$2.55$2.55$2.451.04$92.55
$95.00$100.00Aug 21$2.00$2.00$3.000.67$97.00
$100.00$105.00Aug 21$1.55$1.55$3.450.45$101.55
$105.00$110.00Aug 21$1.00$1.00$4.000.25$106.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Aug 21$5.45$5.45$4.551.20$94.55
$90.00$85.00Aug 21$1.95$1.95$3.050.64$88.05
$85.00$80.00Aug 21$1.35$1.35$3.650.37$83.65
$80.00$75.00Aug 21$0.75$0.75$4.250.18$79.25

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 16.14% of stock, avg 17.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$9.70$5.50$15.20$74.80$105.2016.14%
$100.00Aug 21$5.15$10.95$16.10$83.90$116.1017.10%
$80.00Aug 21$16.15$2.20$18.35$61.65$98.3519.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.85% of stock, avg 6.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$75.00Aug 21$1.23$1.45$2.68$72.32$122.68
$120.00$80.00Aug 21$1.23$2.20$3.43$76.57$123.43
$110.00$75.00Aug 21$2.60$1.45$4.05$70.95$114.05
$120.00$85.00Aug 21$1.23$3.55$4.78$80.22$124.78
$110.00$80.00Aug 21$2.60$2.20$4.80$75.20$114.80
$105.00$75.00Aug 21$3.60$1.45$5.05$69.95$110.05
$105.00$80.00Aug 21$3.60$2.20$5.80$74.20$110.80
$110.00$85.00Aug 21$2.60$3.55$6.15$78.85$116.15
$100.00$75.00Aug 21$5.15$1.45$6.60$68.40$106.60
$120.00$90.00Aug 21$1.23$5.50$6.73$83.27$126.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 3.76, avg credit $3.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$3.95$1.053.76$86.05$98.95
80/8590/95Aug 21$3.90$1.103.55$81.10$93.90
85/90100/105Aug 21$3.50$1.502.33$86.50$103.50
90/100110/120Aug 21$6.82$3.182.14$93.18$116.82
80/8595/100Aug 21$3.35$1.652.03$81.65$98.35
75/8090/95Aug 21$3.30$1.701.94$76.70$93.30
90/100105/110Aug 21$6.45$3.551.82$93.55$111.45
85/90105/110Aug 21$2.95$2.051.44$87.05$107.95
80/85100/105Aug 21$2.90$2.101.38$82.10$102.90
75/8095/100Aug 21$2.75$2.251.22$77.25$97.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.11, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.45$4.5510.11
$90.00$95.00$100.00Aug 21$0.55$4.458.09
$100.00$105.00$110.00Aug 21$0.55$4.458.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.60$4.407.33
$80.00$85.00$90.00Aug 21$0.60$4.407.33

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 $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$3.25$6.75
$105.00$110.001:2Aug 21-$1.60$3.40
$100.00$105.001:2Aug 21-$2.05$2.95
$95.00$100.001:2Aug 21-$3.15$1.85
$90.00$95.001:2Aug 21-$4.60$0.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$0.05$9.95
$80.00$75.001:2Aug 21-$0.70$4.30
$85.00$80.001:2Aug 21-$0.85$4.15
$90.00$85.001:2Aug 21-$1.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.90%, avg 3.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$6.500.520.9%6.90%7.78%1--
$100.00Aug 21$4.500.426.2%4.78%10.97%12284
$105.00Aug 21$3.000.3211.5%3.19%14.69%13303
$110.00Aug 21$2.200.2516.8%2.34%19.15%5293
$120.00Aug 21$0.850.1427.4%0.90%28.33%442

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. 173 contracts (avg 678 vol/day, 173 traded recently)

EPAM averages only 678 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 $80.00 01-15 call last traded $19.00 on 07/15 (now $23.30/$25.80) — try a limit near $23.30. Also watch the $90.00 08-21 call last traded $8.20 on 07/24 (now $9.10/$10.30) — try a limit near $9.10; the $115.00 12-18 call last traded $7.80 on 07/24 (now $8.50/$9.90) — try a limit near $8.50. Most tradeable put: the $90.00 08-21 put last traded $7.55 on 07/24 (now $5.00/$6.00) — try a limit near $5.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$6.50$7.80$7.15$6.10 07/24$2.95–$7.15$6.50--
$95.00Sep 18$8.60$10.60$9.60$7.30 07/24$5.75–$9.60$8.60--
$95.00Oct 16$10.40$12.70$11.55$8.72 07/17$5.65–$11.55$10.40--
$95.00Dec 18$14.40$17.40$15.90$11.70 07/20$9.20–$15.90$14.40--
$95.00Jan 15$15.60$18.70$17.15$12.80 07/16$9.95–$17.15$15.60--
$90.00Aug 21$9.10$10.30$9.70$8.20 07/24$3.88–$9.70$9.1073
$90.00Sep 18$11.10$12.70$11.90$10.10 07/24$7.55–$11.90$11.10--
$90.00Oct 16$12.90$14.80$13.85$12.40 07/24$7.05–$13.85$12.90--
$90.00Dec 18$16.80$20.50$18.65$14.00 07/16$10.70–$18.65$16.80--
$90.00Jan 15$17.90$21.50$19.70$16.16 07/21$11.90–$19.70$17.90--
$100.00Aug 21$4.50$5.80$5.15$4.20 07/24$2.08–$5.40$4.50284
$100.00Sep 18$6.50$8.00$7.25$6.40 07/24$4.55–$7.25$6.50--
$100.00Oct 16$8.50$10.50$9.50$6.45 07/22$4.45–$9.50$8.50--
$100.00Dec 18$12.30$15.30$13.80$10.60 07/22$7.80–$13.80$12.30--
$100.00Jan 15$14.30$16.10$15.20$11.40 07/22$8.55–$15.20$14.30--
$85.00Aug 21$12.30$13.60$12.95$10.95 07/24$5.90–$12.95$12.30--
$85.00Sep 18$14.20$15.90$15.05$10.50 07/22$10.00–$15.05$14.20--
$85.00Oct 16$15.80$17.50$16.65$11.85 07/09$8.80–$16.65$15.80--
$85.00Dec 18$19.00$22.90$20.95$15.90 07/17$12.40–$20.95$19.00--
$85.00Jan 15$20.20$23.50$21.85$16.40 07/15$14.15–$21.85$20.20--
$105.00Aug 21$3.00$4.20$3.60$3.10 07/24$1.60–$3.65$3.10303
$105.00Sep 18$4.90$6.60$5.75$4.10 07/21$3.30–$5.75$4.904
$105.00Oct 16$6.80$8.40$7.60$6.60 07/24$3.58–$7.60$6.80--
$105.00Dec 18$10.10$13.30$11.70$9.40 07/13$6.40–$11.70$10.10--
$105.00Jan 15$11.70$15.50$13.60$9.80 07/23$7.30–$13.60$11.70--
$80.00Aug 21$14.90$17.40$16.15$12.60 07/20$7.95–$16.15$14.90110
$80.00Sep 18$17.60$19.20$18.40$14.80 07/20$12.55–$18.40$17.60--
$80.00Oct 16$19.00$20.90$19.95$16.39 07/20$11.15–$19.95$19.00--
$80.00Dec 18$22.40$25.50$23.95$18.16 07/15$14.65–$23.95$22.40--
$80.00Jan 15$23.30$25.80$24.55$19.00 07/15$16.25–$24.55$23.3060
$110.00Aug 21$2.20$3.00$2.60$1.95 07/24$1.08–$2.60$2.20293
$110.00Sep 18$3.80$5.10$4.45$3.00 07/24$2.65–$4.45$3.80154
$110.00Oct 16$5.10$7.20$6.15$5.40 07/24$2.85–$6.15$5.40176
$110.00Dec 18$9.30$12.40$10.85$9.01 07/24$5.60–$10.85$9.3078
$110.00Jan 15$10.10$13.30$11.70$8.90 07/22$6.20–$11.70$10.10--
$75.00Aug 21$18.70$21.60$20.15$11.70 07/01$10.60–$20.15$18.70--
$75.00Oct 16$21.60$25.30$23.45$15.50 07/10$13.65–$23.45$21.60--
$75.00Dec 18$25.10$28.60$26.85$13.77 06/22$17.45–$26.85$25.10--
$75.00Jan 15$26.10$29.80$27.95$15.10 06/23$18.45–$27.95$26.10--
$115.00Aug 21$1.40$2.00$1.70$1.30 07/24$0.95–$2.00$1.40--
$115.00Sep 18$3.00$3.80$3.40$2.86 07/24$1.85–$3.40$3.004
$115.00Oct 16$4.00$6.00$5.00$3.40 07/20$2.25–$5.00$4.00--
$115.00Dec 18$8.50$9.90$9.20$7.80 07/24$4.50–$9.20$8.5014
$115.00Jan 15$8.50$11.80$10.15$8.33 07/21$5.75–$10.15$8.50--
$70.00Aug 21$23.20$25.90$24.55$19.00 07/14$14.20–$24.55$23.20--
$70.00Oct 16$25.30$29.20$27.25$19.58 07/01$16.70–$27.25$25.30--
$70.00Dec 18$28.50$31.00$29.75$38.60 06/02$19.95–$29.75$29.75--
$70.00Jan 15$29.30$33.20$31.25$23.80 07/16$20.95–$31.25$29.30--
$120.00Aug 21$0.85$1.60$1.23$0.64 07/23$0.63–$1.53$0.8542
$120.00Sep 18$2.20$3.30$2.75$1.75 07/21$1.27–$2.75$2.20--
$120.00Oct 16$3.10$6.30$4.70$2.65 07/09$1.83–$4.70$3.10--
$120.00Dec 18$6.90$8.40$7.65$5.78 07/08$3.75–$7.65$6.90--
$120.00Jan 15$9.00$9.70$9.35$7.30 07/24$4.65–$9.35$9.00--
$65.00Aug 21$27.70$31.60$29.65$22.81 07/17$17.75–$29.65$27.70--
$65.00Dec 18$31.90$35.80$33.85$39.46 06/04$22.80–$33.85$33.85--
$65.00Jan 15$32.90$36.80$34.85$29.70 07/16$23.85–$34.85$32.90--
$125.00Aug 21$0.55$2.00$1.27$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$2.15$5.00$3.58$2.05 07/22$1.48–$3.58$2.15--
$125.00Dec 18$5.50$7.50$6.50$5.00 07/22$3.30–$6.50$5.50--
$125.00Jan 15$6.20$9.00$7.60$7.00 07/24$4.15–$7.60$7.00--
$60.00Aug 21$32.50$35.40$33.95$31.48 07/24$22.00–$33.95$32.50--
$60.00Dec 18$35.80$39.80$37.80$26.09 06/18$25.80–$37.80$35.80--
$60.00Jan 15$36.60$40.60$38.60$31.74 07/08$26.95–$38.60$36.60--
$130.00Oct 16$1.85$3.50$2.68$1.65 07/23$1.45–$2.83$1.85--
$130.00Dec 18$4.10$7.80$5.95$3.40 06/26$2.88–$5.95$4.10--
$130.00Jan 15$5.50$7.60$6.55$5.20 07/17$3.80–$6.55$5.5075
$55.00Aug 21$37.40$41.30$39.35$31.52 07/14$26.30–$39.35$37.40--
$55.00Dec 18$40.00$43.80$41.90$27.24 06/24$29.60–$41.90$40.00--
$55.00Jan 15$40.60$44.60$42.60$30.62 06/29$30.10–$42.60$40.60--
$135.00Aug 21$0.00$2.60$1.30$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$1.45$3.30$2.38$1.25 06/18$1.18–$2.38$1.45--
$135.00Dec 18$3.80$7.00$5.40$3.00 06/29$2.78–$5.40$3.80--
$135.00Jan 15$4.30$7.30$5.80$4.30 07/01$3.00–$5.80$4.30--
$50.00Aug 21$42.30$46.20$44.25$38.00 07/17$30.95–$44.25$42.30--
$50.00Oct 16$43.00$46.70$44.85$43.88 06/17$31.75–$44.85$43.88--
$50.00Jan 15$44.80$48.70$46.75$41.13 07/16$33.85–$46.75$44.80--
$140.00Aug 21$0.00$0.95$0.48$0.30 07/21$0.25–$0.55$0.30--
$140.00Oct 16$1.10$3.60$2.35$1.50 07/21$0.83–$2.35$1.50--
$140.00Dec 18$3.20$6.50$4.85$2.25 06/26$2.35–$4.85$3.20--
$140.00Jan 15$4.30$6.20$5.25$2.02 06/23$2.90–$5.25$4.30--
$45.00Jan 15$49.10$53.10$51.10$38.72 06/26$37.65–$51.10$49.10--
$145.00Oct 16$0.85$3.40$2.13$0.85 07/22$0.80–$2.33$0.85--
$145.00Dec 18$2.70$5.30$4.00$4.80 06/15$2.10–$4.00$4.00--
$145.00Jan 15$3.60$5.30$4.45$2.85 06/26$2.75–$4.45$3.60--
$40.00Dec 18$53.10$57.00$55.05$47.60 07/23$41.60–$55.05$53.10--
$40.00Jan 15$53.60$57.40$55.50$45.16 07/10$41.95–$55.50$53.60--
$150.00Oct 16$0.05$3.30$1.67$0.80 07/20$0.80–$1.85$0.80--
$150.00Dec 18$3.00$4.10$3.55$1.80 07/23$1.78–$3.55$3.00--
$150.00Jan 15$3.10$4.90$4.00$2.65 07/20$1.98–$4.00$3.10--
$155.00Oct 16$0.00$3.10$1.55$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.95$4.30$3.13$2.70 07/02$1.38–$3.13$2.70--
$155.00Jan 15$2.65$5.00$3.83$2.20 06/26$1.98–$3.83$2.65--
$160.00Dec 18$1.55$3.90$2.73$1.93 06/17$1.67–$2.73$1.93--
$160.00Jan 15$2.00$4.20$3.10$3.90 06/08$1.95–$3.10$3.10--
$165.00Oct 16$0.15$2.80$1.48$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$2.20$3.30$2.75$2.35 07/24$1.45–$2.75$2.35--
$170.00Jan 15$1.10$3.60$2.35$1.70 07/23$1.18–$2.35$1.70--
$175.00Oct 16$0.00$2.60$1.30$1.40 06/05$0.38–$1.40$1.30--
$175.00Dec 18$0.05$3.50$1.78$3.40 06/01$0.80–$1.90$1.78--
$175.00Jan 15$1.35$3.90$2.63$1.90 07/24$0.83–$2.63$1.90--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$7.60$8.50$8.05$10.30 07/24$8.05–$17.95$8.05--
$95.00Sep 18$9.40$11.30$10.35$12.10 07/24$10.35–$14.00$10.35--
$95.00Oct 16$10.50$12.60$11.55$13.80 07/24$11.55–$20.20$11.55--
$95.00Dec 18$13.80$17.40$15.60$17.99 07/16$15.60–$22.50$15.60--
$95.00Jan 15$14.80$17.60$16.20$19.40 07/22$16.20–$23.65$16.20--
$90.00Aug 21$5.00$6.00$5.50$7.55 07/24$5.50–$14.10$5.5071
$90.00Sep 18$6.90$8.20$7.55$9.50 07/24$7.55–$10.90$7.55--
$90.00Oct 16$8.00$10.00$9.00$11.70 07/17$9.00–$16.35$9.00--
$90.00Dec 18$11.00$14.30$12.65$14.90 07/16$12.65–$19.05$12.65--
$90.00Jan 15$12.40$14.90$13.65$15.00 07/24$13.65–$20.40$13.65--
$100.00Sep 18$12.30$13.60$12.95$15.30 07/24$12.95–$17.95$12.95--
$100.00Oct 16$13.70$15.10$14.40$25.95 06/22$14.40–$23.75$14.40--
$100.00Dec 18$16.70$19.80$18.25$20.86 07/21$18.25–$26.65$18.25--
$100.00Jan 15$18.80$20.80$19.80$21.50 07/21$19.80–$27.30$19.80--
$85.00Aug 21$3.00$4.10$3.55$5.00 07/24$3.55–$10.55$3.55300
$85.00Sep 18$4.60$6.10$5.35$8.00 07/21$5.35–$8.30$5.35--
$85.00Oct 16$5.80$7.80$6.80$10.90 07/10$6.80–$13.00$6.80--
$85.00Dec 18$8.90$11.50$10.20$12.50 07/20$10.20–$16.05$10.20--
$85.00Jan 15$10.70$12.30$11.50$13.20 07/21$11.50–$17.05$11.50--
$105.00Aug 21$13.80$14.90$14.35$18.53 07/21$14.35–$26.40$14.35--
$105.00Oct 16$16.70$18.70$17.70$31.72 06/22$17.70–$27.85$17.70--
$105.00Jan 15$20.80$23.70$22.25$25.90 07/21$22.25–$30.85$22.25--
$80.00Aug 21$1.75$2.65$2.20$3.30 07/24$2.20–$7.65$2.20387
$80.00Oct 16$4.10$5.90$5.00$6.60 07/21$5.00–$10.15$5.00--
$80.00Dec 18$6.80$9.50$8.15$16.00 06/22$8.15–$13.00$8.15--
$80.00Jan 15$7.60$10.40$9.00$10.80 07/21$9.00–$14.20$9.00--
$110.00Oct 16$20.30$22.20$21.25$33.82 06/25$21.25–$32.05$21.25--
$110.00Dec 18$24.20$26.10$25.15$33.44 06/18$25.15–$34.15$25.15--
$110.00Jan 15$24.10$27.20$25.65$29.50 07/21$25.65–$34.90$25.65--
$75.00Aug 21$1.30$1.60$1.45$1.87 07/24$1.45–$5.35$1.45385
$75.00Oct 16$2.75$4.30$3.53$5.10 07/22$3.53–$7.65$3.53--
$75.00Dec 18$5.30$7.20$6.25$6.70 07/17$6.25–$10.40$6.25107
$75.00Jan 15$6.20$8.10$7.15$9.00 07/17$7.15–$11.75$7.1573
$115.00Aug 21$20.90$24.50$22.70$28.10 07/13$22.70–$35.20$22.70--
$115.00Oct 16$24.20$26.00$25.10$30.00 07/17$25.10–$36.65$25.10--
$115.00Dec 18$26.90$29.60$28.25$28.26 06/16$28.25–$38.30$28.25--
$115.00Jan 15$27.60$31.50$29.55$31.24 07/07$29.55–$39.00$29.55--
$70.00Aug 21$0.45$0.85$0.65$1.77 07/23$0.65–$3.50$0.65--
$70.00Oct 16$1.75$4.10$2.93$3.90 07/23$2.93–$5.65$2.93--
$70.00Dec 18$4.30$5.50$4.90$5.50 07/24$4.90–$8.05$4.90--
$70.00Jan 15$4.40$6.40$5.40$6.28 07/24$5.40–$9.90$5.40--
$120.00Oct 16$27.20$29.90$28.55$41.10 06/18$28.55–$41.10$28.55--
$65.00Aug 21$0.30$0.45$0.38$0.73 07/24$0.38–$2.15$0.38114
$65.00Oct 16$1.05$2.95$2.00$3.00 07/10$2.00–$4.05$2.00--
$65.00Dec 18$3.00$4.80$3.90$4.20 07/24$3.85–$6.60$3.90--
$65.00Jan 15$3.20$5.00$4.10$5.30 07/15$4.10–$7.30$4.10--
$125.00Aug 21$30.80$33.40$32.10$38.67 07/16$32.10–$45.35$32.10--
$60.00Aug 21$0.00$0.60$0.30$0.44 07/24$0.30–$1.95$0.30--
$60.00Oct 16$0.50$1.70$1.10$2.00 07/01$1.10–$2.65$1.10--
$60.00Dec 18$1.60$4.10$2.85$3.20 07/13$2.75–$4.65$2.85--
$60.00Jan 15$1.85$4.50$3.18$3.20 07/21$3.18–$5.95$3.18--
$130.00Dec 18$38.60$42.40$40.50$50.82 06/18$40.50–$51.85$40.50--
$130.00Jan 15$39.30$43.00$41.15$44.10 07/24$41.15–$52.10$41.15--
$55.00Aug 21$0.00$1.95$0.98$0.25 07/23$0.20–$1.20$0.25--
$55.00Sep 18$0.00$0.85$0.43$0.60 07/20$0.43–$1.40$0.43--
$55.00Oct 16$0.00$2.25$1.13$1.40 07/09$0.73–$2.15$1.13--
$55.00Dec 18$1.00$3.60$2.30$4.08 06/24$1.83–$3.33$2.30--
$55.00Jan 15$1.20$3.10$2.15$3.10 07/02$2.15–$4.00$2.15--
$135.00Jan 15$44.20$46.10$45.15$55.80 07/01$45.15–$56.60$45.15--
$50.00Aug 21$0.00$0.50$0.25$0.05 07/21$0.05–$1.20$0.05--
$50.00Oct 16$0.10$2.65$1.38$1.03 06/29$0.48–$1.70$1.03--
$50.00Dec 18$0.40$3.30$1.85$2.50 06/22$1.42–$2.58$1.85--
$50.00Jan 15$0.65$3.50$2.08$2.75 06/30$1.65–$3.43$2.08--
$140.00Dec 18$46.90$50.90$48.90$59.74 07/01$48.90–$60.80$48.90--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.20$1.65$0.93$1.52 07/23$0.93–$2.05$0.93--
$40.00Oct 16$0.00$2.35$1.18$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.35$1.18$0.65 07/16$0.55–$1.60$0.65--
$40.00Jan 15$0.15$1.10$0.63$0.87 07/07$0.63–$1.55$0.63--
$150.00Dec 18$55.80$59.80$57.80$52.80 06/02$57.80–$70.55$55.80--
$150.00Jan 15$56.30$60.40$58.35$74.70 06/23$58.35–$70.70$58.35--
$160.00Jan 15$65.60$69.50$67.55$66.00 06/15$67.55–$80.15$66.00--
$175.00Dec 18$79.50$83.30$81.40$72.03 06/02$81.40–$95.45$79.50--

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 99
Total Puts 147
Put/Call Ratio 1.48
Net Difference -48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,171
Total Puts 2,072
Average Put/Call Ratio 1.45
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