Tour v452
EPAM
EPAM SYS INC
$100.40 +6.62%
$100.45 (+0.05%)🌙
as of 07/28 06:32 PM
(7/27 18:29) ◀
|
Tuesday, July 28, 2026 (6:32pm)
January 2026
|
▶ (7/29 18:34)
◀ 7/28 18:32 ▶

Option Volume

Detail
ℹ
Current (07/28) 893
Calls: 696 (78%)
Puts: 197 (22%)
Prior (07/27) 246
Calls: 99 (40%)
Puts: 147 (60%)
Current vs Prior +263.01%
Calls: +603.03% (Calls)
Puts: +34.01% (Puts)
Prior 7-Day Total 3,394
Calls: 1,441 (42%)
Puts: 1,953 (58%)
Prior 7-Day Average 484
Calls: 205 (42%)
Puts: 279 (58%)
Current vs Prior 7-Day Avg +84.18%
Calls: +238.10%
Puts: -29.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $452.3K
Calls: $397.0K (88%)
Puts: $55.3K (12%)
Prior (07/27) $171.1K
Calls: $57.0K (33%)
Puts: $114.1K (67%)
Current vs Prior +164.43%
Calls: +596.63%
Puts: -51.54%
Prior 7-Day Total $2.11M
Calls: $831.4K (39%)
Puts: $1.28M (61%)
Prior 7-Day Average $301.7K
Calls: $118.8K (39%)
Puts: $182.9K (61%)
Current vs Prior 7-Day Avg +49.94%
Calls: +234.28%
Puts: -69.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.28
Prior (07/27) 1.48
Current vs Prior -80.94%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -82.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 4,951
Calls: 3,243 (66%)
Puts: 1,708 (34%)
Prior (07/27) 3,131
Calls: 1,694 (54%)
Puts: 1,437 (46%)
Current vs Prior +58.13%
Prior 7-Day Total 21,476
Calls: 10,386 (48%)
Puts: 11,090 (52%)
Prior 7-Day Average 3,068
Calls: 1,483 (48%)
Puts: 1,584 (52%)
Current vs Prior 7-Day Avg +61.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.58% | 23.36%
Prior 16.14% | 21.19%
Current vs Prior +15.08% | +10.25%
Prior 7-Day Avg 16.84% | 21.44%
Current vs 7-Day Avg +10.33% | +8.92%
Prior 7-Day Eod 16.14% | 21.19%
Current vs 7-Day Eod +15.08% | +10.25%
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 bullish conviction with 88% of dollar volume in calls ($397.0K) vs puts ($55.3K). Massive premium surge with dollar volume up 164% vs prior. Unusually high activity with volume up 263% vs prior - elevated interest. Volume explosion - 85% above 7-day average (893 vs avg 484).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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 0.68, highest 0.81)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2116.0019.00$17.5017.1%10.81--
$90.00Aug 2112.9015.10$14.0015.7%10.7365
$95.00Aug 219.6011.50$10.5518.0%20.64391
$100.00Aug 216.909.40$8.1530.7%440.54288
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 267, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.909.40$8.1530.7%440.54288
$105.00Aug 214.807.40$6.1042.6%390.44316
$110.00Aug 213.305.80$4.5554.9%110.36298
$115.00Aug 212.453.60$3.0338.0%110.2763
$130.00Aug 210.251.30$0.78134.6%80.103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.451.35$0.90100.0%810.08385
$85.00Aug 211.803.00$2.4050.0%260.19302
$95.00Aug 214.806.30$5.5527.0%170.3644
$100.00Aug 217.408.60$8.0015.0%170.461
$80.00Aug 211.102.30$1.7070.6%20.14355

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. 12 found (best R:R 6.69, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.65$4.35$0.656.69$120.65
$125.00$130.00Aug 21$0.72$4.28$0.725.94$125.72
$115.00$120.00Aug 21$0.88$4.12$0.884.68$115.88
$110.00$115.00Aug 21$1.52$3.48$1.522.29$111.52
$105.00$110.00Aug 21$1.55$3.45$1.552.23$106.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.70$4.30$0.706.14$84.30
$80.00$75.00Aug 21$0.80$4.20$0.805.25$79.20
$90.00$85.00Aug 21$1.40$3.60$1.402.57$88.60
$95.00$90.00Aug 21$1.75$3.25$1.751.86$93.25
$100.00$95.00Aug 21$2.45$2.55$2.451.04$97.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.33, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$3.50$3.50$1.502.33$88.50
$90.00$95.00Aug 21$3.45$3.45$1.552.23$93.45
$95.00$100.00Aug 21$2.40$2.40$2.600.92$97.40
$100.00$105.00Aug 21$2.05$2.05$2.950.69$102.05
$105.00$110.00Aug 21$1.55$1.55$3.450.45$106.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$2.45$2.45$2.550.96$97.55
$95.00$90.00Aug 21$1.75$1.75$3.250.54$93.25
$90.00$85.00Aug 21$1.40$1.40$3.600.39$88.60
$80.00$75.00Aug 21$0.80$0.80$4.200.19$79.20
$85.00$80.00Aug 21$0.70$0.70$4.300.16$84.30

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. 4 found (cheapest 16.04% of stock, avg 17.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$10.55$5.55$16.10$78.90$111.1016.04%
$100.00Aug 21$8.15$8.00$16.15$83.85$116.1516.09%
$90.00Aug 21$14.00$3.80$17.80$72.20$107.8017.73%
$85.00Aug 21$17.50$2.40$19.90$65.10$104.9019.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.19% of stock, avg 7.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$80.00Aug 21$1.50$1.70$3.20$76.80$128.20
$120.00$80.00Aug 21$2.15$1.70$3.85$76.15$123.85
$125.00$85.00Aug 21$1.50$2.40$3.90$81.10$128.90
$120.00$85.00Aug 21$2.15$2.40$4.55$80.45$124.55
$115.00$80.00Aug 21$3.03$1.70$4.73$75.27$119.73
$125.00$90.00Aug 21$1.50$3.80$5.30$84.70$130.30
$115.00$85.00Aug 21$3.03$2.40$5.43$79.57$120.43
$120.00$90.00Aug 21$2.15$3.80$5.95$84.05$125.95
$110.00$80.00Aug 21$4.55$1.70$6.25$73.75$116.25
$115.00$90.00Aug 21$3.03$3.80$6.83$83.17$121.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 6.14, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.30$0.706.14$75.70$89.30
75/8090/95Aug 21$4.25$0.755.67$75.75$94.25
80/8590/95Aug 21$4.15$0.854.88$80.85$94.15
95/100105/110Aug 21$4.00$1.004.00$96.00$109.00
95/100110/115Aug 21$3.97$1.033.85$96.03$113.97
85/9095/100Aug 21$3.80$1.203.17$86.20$98.80
90/95100/105Aug 21$3.80$1.203.17$91.20$103.80
85/90100/105Aug 21$3.45$1.552.23$86.55$103.45
95/100115/120Aug 21$3.33$1.671.99$96.67$118.33
90/95105/110Aug 21$3.30$1.701.94$91.70$108.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.05$4.9599.00
$115.00$120.00$125.00Aug 21$0.23$4.7720.74
$95.00$100.00$105.00Aug 21$0.35$4.6513.29
$100.00$105.00$110.00Aug 21$0.50$4.509.00
$110.00$115.00$120.00Aug 21$0.64$4.366.81
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.35$4.6513.29
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$90.00$95.00$100.00Aug 21$0.70$4.306.14

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 $-0.06, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$0.06$4.94
$120.00$125.001:2Aug 21-$0.85$4.15
$115.00$120.001:2Aug 21-$1.27$3.73
$110.00$115.001:2Aug 21-$1.51$3.49
$105.00$110.001:2Aug 21-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$0.10$4.90
$85.00$80.001:2Aug 21-$1.00$4.00
$90.00$85.001:2Aug 21-$1.00$4.00
$95.00$90.001:2Aug 21-$2.05$2.95
$100.00$95.001:2Aug 21-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.78%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$4.800.444.6%4.78%9.36%39316
$110.00Aug 21$3.300.369.6%3.29%12.85%11298
$115.00Aug 21$2.450.2714.5%2.44%16.98%1163
$120.00Aug 21$1.550.2119.5%1.54%21.07%443
$125.00Aug 21$0.950.1524.5%0.95%25.45%13
$130.00Aug 21$0.250.1029.5%0.25%29.73%83

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. 175 contracts (avg 678 vol/day, 172 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 $50.00 08-21 call last traded $38.00 on 07/17 (now $48.60/$52.20) — try a limit near $48.60. Also watch the $75.00 01-15 call last traded $15.10 on 06/23 (now $30.90/$33.40) — try a limit near $30.90; the $80.00 01-15 call last traded $19.00 on 07/15 (now $27.50/$30.10) — try a limit near $27.50. Most tradeable put: the $80.00 01-15 put last traded $10.80 on 07/21 (now $6.80/$8.10) — try a limit near $7.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$6.90$9.40$8.15$4.20 07/24$2.40–$8.15$6.90288
$100.00Sep 18$9.20$12.30$10.75$6.40 07/24$4.55–$10.75$9.20--
$100.00Oct 16$11.20$13.90$12.55$6.45 07/22$4.45–$12.55$11.20--
$100.00Dec 18$15.90$18.50$17.20$10.60 07/22$7.80–$17.20$15.90--
$100.00Jan 15$17.00$20.00$18.50$11.40 07/22$8.55–$18.50$17.00--
$105.00Aug 21$4.80$7.40$6.10$3.10 07/24$1.65–$6.10$4.80316
$105.00Sep 18$6.90$8.90$7.90$4.10 07/21$3.30–$7.90$6.908
$105.00Oct 16$9.00$11.30$10.15$6.60 07/24$3.58–$10.15$9.00308
$105.00Dec 18$13.80$15.90$14.85$9.40 07/13$6.40–$14.85$13.80--
$105.00Jan 15$15.30$17.40$16.35$9.80 07/23$7.30–$16.35$15.30--
$95.00Aug 21$9.60$11.50$10.55$6.10 07/24$3.13–$10.55$9.60391
$95.00Sep 18$11.70$15.00$13.35$7.30 07/24$5.75–$13.35$11.70--
$95.00Oct 16$13.60$16.40$15.00$8.72 07/17$5.65–$15.00$13.6015
$95.00Dec 18$17.90$20.80$19.35$11.70 07/20$9.20–$19.35$17.90--
$95.00Jan 15$19.60$22.10$20.85$12.80 07/16$9.95–$20.85$19.60--
$110.00Aug 21$3.30$5.80$4.55$1.95 07/24$1.08–$4.55$3.30298
$110.00Sep 18$5.60$7.20$6.40$3.00 07/24$2.65–$6.40$5.60155
$110.00Oct 16$7.10$10.00$8.55$5.40 07/24$2.85–$8.55$7.10182
$110.00Dec 18$11.80$14.60$13.20$9.01 07/24$5.60–$13.20$11.80--
$110.00Jan 15$13.20$15.70$14.45$8.90 07/22$6.20–$14.45$13.2048
$90.00Aug 21$12.90$15.10$14.00$8.20 07/24$4.30–$14.00$12.9065
$90.00Sep 18$14.20$17.30$15.75$10.10 07/24$7.55–$15.75$14.20--
$90.00Oct 16$16.20$19.60$17.90$12.40 07/24$7.05–$17.90$16.20--
$90.00Dec 18$20.40$23.90$22.15$14.00 07/16$10.70–$22.15$20.40--
$90.00Jan 15$22.20$24.40$23.30$16.16 07/21$11.90–$23.30$22.2064
$115.00Aug 21$2.45$3.60$3.03$1.30 07/24$0.95–$3.03$2.4563
$115.00Sep 18$4.20$5.60$4.90$2.86 07/24$1.85–$4.90$4.20--
$115.00Oct 16$5.60$8.70$7.15$3.40 07/20$2.25–$7.15$5.60--
$115.00Dec 18$10.10$13.50$11.80$7.80 07/24$4.50–$11.80$10.10--
$115.00Jan 15$12.10$13.90$13.00$8.33 07/21$5.75–$13.00$12.10--
$85.00Aug 21$16.00$19.00$17.50$10.95 07/24$5.90–$17.50$16.00--
$85.00Sep 18$17.70$20.60$19.15$10.50 07/22$10.00–$19.15$17.70--
$85.00Oct 16$19.60$22.40$21.00$11.85 07/09$8.80–$21.00$19.60--
$85.00Dec 18$23.20$25.90$24.55$15.90 07/17$12.40–$24.55$23.20--
$85.00Jan 15$24.50$26.90$25.70$16.40 07/15$14.15–$25.70$24.50--
$120.00Aug 21$1.55$2.75$2.15$0.64 07/23$0.63–$2.15$1.5543
$120.00Sep 18$3.20$4.70$3.95$1.75 07/21$1.27–$3.95$3.206
$120.00Oct 16$4.40$7.20$5.80$2.65 07/09$1.83–$5.80$4.40--
$120.00Dec 18$8.80$11.50$10.15$5.78 07/08$3.75–$10.15$8.80--
$120.00Jan 15$10.10$13.20$11.65$7.30 07/24$4.65–$11.65$10.10--
$80.00Aug 21$20.10$23.20$21.65$12.60 07/20$7.95–$21.65$20.10--
$80.00Sep 18$21.70$25.00$23.35$14.80 07/20$12.55–$23.35$21.70--
$80.00Oct 16$23.00$25.60$24.30$16.39 07/20$11.15–$24.30$23.00--
$80.00Dec 18$26.40$29.30$27.85$18.16 07/15$15.15–$27.85$26.405
$80.00Jan 15$27.50$30.10$28.80$19.00 07/15$16.25–$28.80$27.5059
$125.00Aug 21$0.95$2.05$1.50$0.65 07/17$0.40–$1.80$0.953
$125.00Oct 16$3.40$6.00$4.70$2.05 07/22$1.48–$4.70$3.40149
$125.00Dec 18$7.30$10.30$8.80$5.00 07/22$3.30–$8.80$7.3020
$125.00Jan 15$9.20$11.50$10.35$7.00 07/24$4.15–$10.35$9.20--
$75.00Aug 21$24.50$27.50$26.00$11.70 07/01$10.60–$26.00$24.50--
$75.00Oct 16$26.80$30.20$28.50$15.50 07/10$13.65–$28.50$26.80--
$75.00Dec 18$29.80$32.90$31.35$13.77 06/22$17.45–$31.35$29.80--
$75.00Jan 15$30.90$33.40$32.15$15.10 06/23$18.45–$32.15$30.9098
$130.00Oct 16$2.55$5.00$3.78$1.65 07/23$1.45–$3.78$2.5523
$130.00Dec 18$6.20$9.30$7.75$3.40 06/26$2.88–$7.75$6.20--
$130.00Jan 15$8.30$10.70$9.50$5.20 07/17$3.80–$9.50$8.3076
$130.00Aug 21$0.25$1.30$0.78--$0.78–$0.78—$0.253
$70.00Aug 21$29.10$32.30$30.70$19.00 07/14$14.20–$30.70$29.10--
$70.00Oct 16$31.00$33.70$32.35$19.58 07/01$16.70–$32.35$31.00--
$70.00Dec 18$33.60$36.80$35.20$38.60 06/02$19.95–$35.20$35.20--
$70.00Jan 15$34.50$38.20$36.35$23.80 07/16$20.95–$36.35$34.50--
$135.00Aug 21$0.25$1.30$0.78$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$1.80$4.20$3.00$1.25 06/18$1.18–$3.00$1.80--
$135.00Dec 18$5.10$8.20$6.65$3.00 06/29$2.78–$6.65$5.10--
$135.00Jan 15$7.20$9.30$8.25$4.30 07/01$3.00–$8.25$7.20--
$65.00Aug 21$33.90$37.10$35.50$22.81 07/17$17.75–$35.50$33.90--
$65.00Dec 18$37.40$40.80$39.10$39.46 06/04$22.80–$39.10$39.10--
$65.00Jan 15$38.40$40.90$39.65$29.70 07/16$23.85–$39.65$38.40--
$140.00Aug 21$0.00$0.95$0.48$0.30 07/21$0.25–$0.55$0.30--
$140.00Oct 16$1.50$3.20$2.35$1.50 07/21$0.83–$2.35$1.50--
$140.00Dec 18$5.30$6.50$5.90$2.25 06/26$2.35–$5.90$5.30--
$140.00Jan 15$6.20$8.00$7.10$2.02 06/23$2.90–$7.10$6.20--
$60.00Aug 21$38.70$42.30$40.50$31.48 07/24$22.00–$40.50$38.70--
$60.00Dec 18$41.50$44.80$43.15$26.09 06/18$25.80–$43.15$41.50--
$60.00Jan 15$42.30$45.40$43.85$31.74 07/08$26.95–$43.85$42.30--
$145.00Oct 16$1.30$3.70$2.50$0.85 07/22$0.80–$2.50$1.30--
$145.00Dec 18$4.40$6.60$5.50$4.80 06/15$2.10–$5.50$4.80--
$145.00Jan 15$5.70$6.90$6.30$2.85 06/26$2.75–$6.30$5.70--
$55.00Aug 21$43.60$47.20$45.40$31.52 07/14$26.35–$45.40$43.60--
$55.00Dec 18$45.80$48.90$47.35$27.24 06/24$29.60–$47.35$45.80--
$55.00Jan 15$46.50$49.50$48.00$30.62 06/29$30.10–$48.00$46.50--
$150.00Oct 16$1.00$3.50$2.25$0.80 07/20$0.80–$2.25$1.00--
$150.00Dec 18$3.20$5.00$4.10$1.80 07/23$1.78–$4.10$3.20447
$150.00Jan 15$4.30$7.00$5.65$2.65 07/20$1.98–$5.65$4.3078
$50.00Aug 21$48.60$52.20$50.40$38.00 07/17$30.95–$50.40$48.6010
$50.00Oct 16$49.30$52.00$50.65$43.88 06/17$31.75–$50.65$49.30--
$50.00Jan 15$50.80$54.70$52.75$41.13 07/16$33.85–$52.75$50.80--
$155.00Oct 16$1.10$1.65$1.38$0.65 07/10$0.43–$1.63$1.109
$155.00Dec 18$2.70$4.80$3.75$2.70 07/02$1.53–$3.75$2.70--
$155.00Jan 15$4.40$5.70$5.05$2.20 06/26$1.98–$5.05$4.40--
$45.00Jan 15$55.20$58.70$56.95$38.72 06/26$37.65–$56.95$55.20--
$160.00Dec 18$2.40$4.30$3.35$1.93 06/17$1.67–$3.35$2.40--
$160.00Jan 15$3.70$5.50$4.60$3.90 06/08$1.95–$4.60$3.90--
$40.00Dec 18$59.40$63.10$61.25$47.60 07/23$41.60–$61.25$59.40--
$40.00Jan 15$59.50$64.00$61.75$45.16 07/10$41.95–$61.75$59.50--
$165.00Oct 16$0.00$3.00$1.50$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$3.20$4.60$3.90$2.35 07/24$1.45–$3.90$3.20--
$170.00Jan 15$2.55$4.60$3.58$1.70 07/23$1.18–$3.58$2.55--
$175.00Oct 16$0.10$2.70$1.40$1.40 06/05$0.38–$1.40$1.40--
$175.00Dec 18$1.35$3.80$2.58$3.40 06/01$0.80–$2.58$2.5813
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Sep 18$8.50$11.80$10.15$15.30 07/24$10.15–$17.95$10.15--
$100.00Oct 16$10.20$13.20$11.70$25.95 06/22$11.70–$23.75$11.70--
$100.00Dec 18$14.80$15.40$15.10$20.86 07/21$15.10–$26.35$15.10--
$100.00Jan 15$15.20$18.50$16.85$21.50 07/21$16.85–$27.30$16.85--
$100.00Aug 21$7.40$8.60$8.00--$8.00–$8.00—$7.401
$105.00Aug 21$9.40$11.60$10.50$18.53 07/21$10.50–$26.10$10.50--
$105.00Oct 16$12.40$16.10$14.25$31.72 06/22$14.25–$27.80$14.25--
$105.00Jan 15$18.30$21.00$19.65$25.90 07/21$19.65–$30.85$19.65--
$105.00Sep 18$11.40$14.00$12.70--$12.70–$12.70—$11.4040
$95.00Aug 21$4.80$6.30$5.55$10.30 07/24$5.55–$17.95$5.5544
$95.00Sep 18$5.90$9.40$7.65$12.10 07/24$7.65–$14.00$7.65--
$95.00Oct 16$7.50$10.50$9.00$13.80 07/24$9.00–$19.95$9.00--
$95.00Dec 18$11.40$14.20$12.80$17.99 07/16$12.80–$22.50$12.80--
$95.00Jan 15$12.50$15.20$13.85$19.40 07/22$13.85–$23.30$13.85--
$110.00Oct 16$16.60$19.30$17.95$33.82 06/25$17.95–$32.05$17.95--
$110.00Dec 18$20.10$22.80$21.45$33.44 06/18$21.45–$34.15$21.45--
$110.00Jan 15$21.20$24.30$22.75$29.50 07/21$22.75–$34.80$22.75--
$90.00Aug 21$3.30$4.30$3.80$7.55 07/24$3.80–$14.10$3.80--
$90.00Sep 18$4.60$6.20$5.40$9.50 07/24$5.40–$10.90$5.40--
$90.00Oct 16$5.50$8.40$6.95$11.70 07/17$6.95–$16.35$6.95122
$90.00Dec 18$9.00$11.90$10.45$14.90 07/16$10.45–$19.05$10.45--
$90.00Jan 15$10.90$13.00$11.95$15.00 07/24$11.95–$20.40$11.95--
$115.00Aug 21$16.90$19.10$18.00$28.10 07/13$18.00–$35.20$18.00--
$115.00Oct 16$19.70$22.50$21.10$30.00 07/17$21.10–$36.65$21.10--
$115.00Dec 18$22.80$26.70$24.75$28.26 06/16$24.75–$38.30$24.75--
$115.00Jan 15$24.50$27.10$25.80$31.24 07/07$25.80–$38.90$25.80--
$85.00Aug 21$1.80$3.00$2.40$5.00 07/24$2.40–$10.55$2.40302
$85.00Sep 18$3.20$4.80$4.00$8.00 07/21$4.00–$8.30$4.002
$85.00Oct 16$3.50$6.70$5.10$10.90 07/10$5.10–$13.00$5.1020
$85.00Dec 18$7.40$9.80$8.60$12.50 07/20$8.60–$15.95$8.60--
$85.00Jan 15$9.00$10.60$9.80$13.20 07/21$9.80–$16.90$9.80--
$120.00Oct 16$23.50$26.30$24.90$41.10 06/18$24.90–$41.10$24.90--
$80.00Aug 21$1.10$2.30$1.70$3.30 07/24$1.70–$7.65$1.70355
$80.00Oct 16$2.90$4.90$3.90$6.60 07/21$3.90–$10.15$3.90--
$80.00Dec 18$5.80$7.90$6.85$16.00 06/22$6.85–$13.00$6.85--
$80.00Jan 15$6.80$8.10$7.45$10.80 07/21$7.45–$13.80$7.45102
$125.00Aug 21$24.40$27.90$26.15$38.67 07/16$26.15–$45.35$26.15--
$75.00Aug 21$0.45$1.35$0.90$1.87 07/24$0.90–$5.35$0.90385
$75.00Oct 16$1.85$3.00$2.42$5.10 07/22$2.42–$7.65$2.4279
$75.00Dec 18$4.30$6.10$5.20$6.70 07/17$5.20–$10.40$5.20--
$75.00Jan 15$5.50$6.70$6.10$9.00 07/17$6.10–$11.75$6.10--
$130.00Dec 18$34.80$37.50$36.15$50.82 06/18$36.15–$51.85$36.15--
$130.00Jan 15$35.70$38.30$37.00$44.10 07/24$37.00–$52.05$37.00--
$70.00Aug 21$0.25$0.80$0.53$1.77 07/23$0.53–$3.50$0.5397
$70.00Oct 16$1.20$2.65$1.92$3.90 07/23$1.92–$5.65$1.9295
$70.00Dec 18$3.20$5.30$4.25$5.50 07/24$4.25–$8.05$4.25--
$70.00Jan 15$3.80$5.60$4.70$6.28 07/24$4.70–$9.35$4.70--
$135.00Jan 15$39.50$42.50$41.00$55.80 07/01$41.00–$56.60$41.00--
$65.00Aug 21$0.00$0.80$0.40$0.73 07/24$0.38–$2.15$0.40--
$65.00Oct 16$0.75$1.85$1.30$3.00 07/10$1.30–$3.95$1.3064
$65.00Dec 18$1.85$4.20$3.03$4.20 07/24$3.03–$6.60$3.03--
$65.00Jan 15$2.55$4.70$3.63$5.30 07/15$3.63–$7.30$3.63--
$140.00Dec 18$43.10$45.70$44.40$59.74 07/01$44.40–$60.80$44.40--
$60.00Aug 21$0.00$0.50$0.25$0.44 07/24$0.25–$1.95$0.25--
$60.00Oct 16$0.00$1.40$0.70$2.00 07/01$0.70–$2.65$0.70--
$60.00Dec 18$1.10$2.90$2.00$3.20 07/13$2.00–$4.45$2.00--
$60.00Jan 15$1.75$3.30$2.53$3.20 07/21$2.53–$5.50$2.53--
$55.00Aug 21$0.00$1.00$0.50$0.25 07/23$0.20–$1.20$0.25--
$55.00Sep 18$0.00$1.35$0.68$0.60 07/20$0.43–$1.40$0.60--
$55.00Oct 16$0.00$1.05$0.53$1.40 07/09$0.53–$2.15$0.53--
$55.00Dec 18$0.65$2.35$1.50$4.08 06/24$1.50–$3.20$1.50--
$55.00Jan 15$1.05$3.60$2.33$3.10 07/02$2.15–$4.00$2.33--
$150.00Dec 18$50.80$54.30$52.55$52.80 06/02$52.55–$70.55$52.55--
$150.00Jan 15$52.10$54.80$53.45$74.70 06/23$53.45–$70.70$53.45--
$50.00Aug 21$0.00$0.50$0.25$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$2.55$1.33$1.03 06/29$0.48–$1.70$1.03--
$50.00Dec 18$0.10$3.10$1.60$2.50 06/22$1.42–$2.58$1.60--
$50.00Jan 15$0.30$2.00$1.15$2.75 06/30$1.15–$2.75$1.15--
$45.00Aug 21$0.00$0.90$0.45$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.05$1.50$0.78$1.52 07/23$0.78–$1.90$0.78--
$160.00Jan 15$60.30$64.10$62.20$66.00 06/15$62.20–$80.15$62.20--
$40.00Oct 16$0.00$2.00$1.00$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.00$1.00$0.65 07/16$0.55–$1.60$0.65--
$40.00Jan 15$0.05$1.50$0.78$0.87 07/07$0.63–$1.53$0.78--
$175.00Dec 18$74.70$77.40$76.05$72.03 06/02$76.05–$95.45$74.70--

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 696
Total Puts 197
Put/Call Ratio 0.28
Net Difference 499

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,441
Total Puts 1,953
Average Put/Call Ratio 1.62
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