Tour v456
EPAM
EPAM SYS INC
$106.89 +6.46%
$106.80 (-0.08%)🌙
as of 07/29 06:34 PM
(7/28 18:32) ◀
|
Wednesday, July 29, 2026 (6:34pm)
January 2026
|
▶
◀ 7/29 18:34

Option Volume

Detail
ℹ
Current (07/29) 1,638
Calls: 1,179 (72%)
Puts: 459 (28%)
Prior (07/28) 893
Calls: 696 (78%)
Puts: 197 (22%)
Current vs Prior +83.43%
Calls: +69.40% (Calls)
Puts: +132.99% (Puts)
Prior 7-Day Total 3,753
Calls: 1,825 (49%)
Puts: 1,928 (51%)
Prior 7-Day Average 536
Calls: 260 (49%)
Puts: 275 (51%)
Current vs Prior 7-Day Avg +205.52%
Calls: +352.22%
Puts: +66.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $944.7K
Calls: $730.3K (77%)
Puts: $214.4K (23%)
Prior (07/28) $452.3K
Calls: $397.0K (88%)
Puts: $55.3K (12%)
Current vs Prior +108.85%
Calls: +83.94%
Puts: +287.77%
Prior 7-Day Total $2.30M
Calls: $1.04M (45%)
Puts: $1.26M (55%)
Prior 7-Day Average $328.3K
Calls: $148.5K (45%)
Puts: $179.8K (55%)
Current vs Prior 7-Day Avg +187.75%
Calls: +391.93%
Puts: +19.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.39
Prior (07/28) 0.28
Current vs Prior +37.54%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -75.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 3,552
Calls: 2,374 (67%)
Puts: 1,178 (33%)
Prior (07/28) 4,951
Calls: 3,243 (66%)
Puts: 1,708 (34%)
Current vs Prior -28.26%
Prior 7-Day Total 21,874
Calls: 11,244 (51%)
Puts: 10,630 (49%)
Prior 7-Day Average 3,124
Calls: 1,606 (51%)
Puts: 1,518 (49%)
Current vs Prior 7-Day Avg +13.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.15% | 22.92%
Prior 18.58% | 23.36%
Current vs Prior -2.29% | -1.87%
Prior 7-Day Avg 17.01% | 21.69%
Current vs 7-Day Avg +6.71% | +5.69%
Prior 7-Day Eod 18.58% | 23.36%
Current vs 7-Day Eod -2.29% | -1.87%
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 77% of dollar volume in calls ($730.3K) vs puts ($214.4K). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (188% higher). Above-average activity with volume up 83% vs prior.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 6 found (avg delta 0.72, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2122.0025.70$23.8515.5%30.8935
$90.00Aug 2118.8021.00$19.9011.1%10.84--
$95.00Aug 2115.0017.00$16.0012.5%10.77--
$100.00Aug 2111.8013.30$12.5512.0%1110.69287
$105.00Aug 219.2010.50$9.8513.2%140.59330
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 218.7010.40$9.5517.8%70.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.1K, top 703)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.604.50$4.0522.2%7030.3347
$100.00Aug 2111.8013.30$12.5512.0%1110.69287
$130.00Aug 211.552.80$2.1757.6%290.2010
$105.00Aug 219.2010.50$9.8513.2%140.59330
$110.00Aug 216.708.10$7.4018.9%120.50302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 216.207.70$6.9521.6%1500.415
$85.00Aug 210.752.30$1.53101.3%170.12286
$110.00Aug 218.7010.40$9.5517.8%70.51--
$90.00Aug 211.552.75$2.1555.8%50.1771
$80.00Aug 210.801.40$1.1054.5%30.09--

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 10.63, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.76$4.24$0.765.58$125.76
$120.00$125.00Aug 21$1.12$3.88$1.123.46$121.12
$130.00$135.00Aug 21$1.15$3.85$1.153.35$131.15
$115.00$120.00Aug 21$1.35$3.65$1.352.70$116.35
$110.00$115.00Aug 21$2.00$3.00$2.001.50$112.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.43$4.57$0.4310.63$84.57
$90.00$85.00Aug 21$0.62$4.38$0.627.06$89.38
$100.00$90.00Aug 21$2.70$7.30$2.702.70$97.30
$105.00$100.00Aug 21$2.10$2.90$2.101.38$102.90
$110.00$105.00Aug 21$2.60$2.40$2.600.92$107.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.76, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$3.95$3.95$1.053.76$88.95
$90.00$95.00Aug 21$3.90$3.90$1.103.55$93.90
$95.00$100.00Aug 21$3.45$3.45$1.552.23$98.45
$100.00$105.00Aug 21$2.70$2.70$2.301.17$102.70
$105.00$110.00Aug 21$2.45$2.45$2.550.96$107.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$2.60$2.60$2.401.08$107.40
$105.00$100.00Aug 21$2.10$2.10$2.900.72$102.90
$100.00$90.00Aug 21$2.70$2.70$7.300.37$97.30
$90.00$85.00Aug 21$0.62$0.62$4.380.14$89.38
$85.00$80.00Aug 21$0.43$0.43$4.570.09$84.57

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. 5 found (cheapest 15.72% of stock, avg 18.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$9.85$6.95$16.80$88.20$121.8015.72%
$110.00Aug 21$7.40$9.55$16.95$93.05$126.9515.86%
$100.00Aug 21$12.55$4.85$17.40$82.60$117.4016.28%
$90.00Aug 21$19.90$2.15$22.05$67.95$112.0520.63%
$85.00Aug 21$23.85$1.53$25.38$59.62$110.3823.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.06% of stock, avg 7.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$80.00Aug 21$2.17$1.10$3.27$76.73$133.27
$130.00$85.00Aug 21$2.17$1.53$3.70$81.30$133.70
$125.00$80.00Aug 21$2.93$1.10$4.03$75.97$129.03
$130.00$90.00Aug 21$2.17$2.15$4.32$85.68$134.32
$125.00$85.00Aug 21$2.93$1.53$4.46$80.54$129.46
$125.00$90.00Aug 21$2.93$2.15$5.08$84.92$130.08
$120.00$80.00Aug 21$4.05$1.10$5.15$74.85$125.15
$120.00$85.00Aug 21$4.05$1.53$5.58$79.42$125.58
$120.00$90.00Aug 21$4.05$2.15$6.20$83.80$126.20
$115.00$80.00Aug 21$5.40$1.10$6.50$73.50$121.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 6.46, avg credit $3.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.33$0.676.46$80.67$94.33
100/105110/115Aug 21$4.10$0.904.56$100.90$114.10
85/9095/100Aug 21$4.07$0.934.38$85.93$99.07
105/110115/120Aug 21$3.95$1.053.76$106.05$118.95
80/8595/100Aug 21$3.88$1.123.46$81.12$98.88
105/110130/135Aug 21$3.75$1.253.00$106.25$133.75
105/110120/125Aug 21$3.72$1.282.91$106.28$123.72
100/105115/120Aug 21$3.45$1.552.23$101.55$118.45
105/110125/130Aug 21$3.36$1.642.05$106.64$128.36
85/90100/105Aug 21$3.32$1.681.98$86.68$103.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 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
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$120.00$125.00$130.00Aug 21$0.36$4.6412.89
$90.00$95.00$100.00Aug 21$0.45$4.5510.11
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.19$4.8125.32
$100.00$105.00$110.00Aug 21$0.50$4.509.00

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 $-0.67, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$1.41$3.59
$120.00$125.001:2Aug 21-$1.81$3.19
$115.00$120.001:2Aug 21-$2.70$2.30
$110.00$115.001:2Aug 21-$3.40$1.60
$105.00$110.001:2Aug 21-$4.95$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.67$4.33
$90.00$85.001:2Aug 21-$0.91$4.09
$105.00$100.001:2Aug 21-$2.75$2.25
$110.00$105.001:2Aug 21-$4.35$0.65
$100.00$90.001:2Aug 21$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.27%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$6.700.502.9%6.27%9.18%12302
$115.00Aug 21$4.700.417.6%4.40%11.98%272
$120.00Aug 21$3.600.3312.3%3.37%15.63%70347
$125.00Aug 21$2.350.2616.9%2.20%19.14%24
$130.00Aug 21$1.550.2021.6%1.45%23.07%2910
$135.00Aug 21$0.300.1226.3%0.28%26.58%78

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. 174 contracts (avg 678 vol/day, 171 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 10-16 call last traded $16.39 on 07/20 (now $30.10/$32.20) — try a limit near $30.10. Also watch the $90.00 12-18 call last traded $14.00 on 07/16 (now $26.00/$28.60) — try a limit near $26.00; the $100.00 08-21 call last traded $4.20 on 07/24 (now $11.80/$13.30) — try a limit near $11.80. Most tradeable put: the $105.00 01-15 put last traded $25.90 on 07/21 (now $15.10/$17.30) — try a limit near $16.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$9.20$10.50$9.85$3.10 07/24$1.75–$9.85$9.20330
$105.00Sep 18$11.70$13.20$12.45$4.10 07/21$3.30–$12.45$11.70--
$105.00Oct 16$12.90$15.80$14.35$6.60 07/24$4.55–$14.35$12.90315
$105.00Dec 18$18.40$21.10$19.75$9.40 07/13$7.50–$19.75$18.40--
$105.00Jan 15$19.60$22.50$21.05$9.80 07/23$8.75–$21.05$19.60--
$110.00Aug 21$6.70$8.10$7.40$1.95 07/24$1.08–$7.40$6.70302
$110.00Sep 18$9.30$10.90$10.10$3.00 07/24$2.65–$10.10$9.30157
$110.00Oct 16$11.60$13.30$12.45$5.40 07/24$3.43–$12.45$11.60187
$110.00Dec 18$15.50$18.80$17.15$9.01 07/24$6.30–$17.15$15.50--
$110.00Jan 15$16.90$20.30$18.60$8.90 07/22$7.55–$18.60$16.90--
$100.00Aug 21$11.80$13.30$12.55$4.20 07/24$2.53–$12.55$11.80287
$100.00Sep 18$14.10$16.00$15.05$6.40 07/24$4.55–$15.05$14.1057
$100.00Oct 16$15.80$18.30$17.05$6.45 07/22$5.35–$17.05$15.80117
$100.00Dec 18$20.30$23.40$21.85$10.60 07/22$8.80–$21.85$20.30--
$100.00Jan 15$22.40$24.50$23.45$11.40 07/22$10.30–$23.45$22.40--
$115.00Aug 21$4.70$6.10$5.40$1.30 07/24$1.00–$5.40$4.7072
$115.00Sep 18$5.80$8.80$7.30$2.86 07/24$1.85–$7.30$5.809
$115.00Oct 16$9.00$12.10$10.55$3.40 07/20$2.78–$10.55$9.00--
$115.00Dec 18$13.20$16.50$14.85$7.80 07/24$5.45–$14.85$13.20--
$115.00Jan 15$15.80$17.00$16.40$8.33 07/21$6.40–$16.40$15.80--
$95.00Aug 21$15.00$17.00$16.00$6.10 07/24$3.63–$16.00$15.00--
$95.00Sep 18$17.00$19.90$18.45$7.30 07/24$5.75–$18.45$17.00--
$95.00Oct 16$18.50$21.50$20.00$8.72 07/17$7.10–$20.00$18.50--
$95.00Dec 18$23.50$26.00$24.75$11.70 07/20$10.40–$24.75$23.50--
$95.00Jan 15$24.30$27.70$26.00$12.80 07/16$11.45–$26.00$24.30--
$120.00Aug 21$3.60$4.50$4.05$0.64 07/23$0.63–$4.05$3.6047
$120.00Sep 18$5.80$7.30$6.55$1.75 07/21$1.27–$6.55$5.8022
$120.00Oct 16$7.00$10.00$8.50$2.65 07/09$2.23–$8.50$7.00--
$120.00Dec 18$11.50$14.80$13.15$5.78 07/08$4.45–$13.15$11.50--
$120.00Jan 15$13.80$16.30$15.05$7.30 07/24$5.35–$15.05$13.80--
$90.00Aug 21$18.80$21.00$19.90$8.20 07/24$5.30–$19.90$18.80--
$90.00Sep 18$20.30$22.90$21.60$10.10 07/24$7.55–$21.60$20.30--
$90.00Oct 16$21.40$24.80$23.10$12.40 07/24$8.40–$23.10$21.4015
$90.00Dec 18$26.00$28.60$27.30$14.00 07/16$12.35–$27.30$26.0081
$90.00Jan 15$27.70$29.90$28.80$16.16 07/21$13.30–$28.80$27.70--
$125.00Aug 21$2.35$3.50$2.93$0.65 07/17$0.57–$2.93$2.354
$125.00Oct 16$5.60$9.00$7.30$2.05 07/22$1.93–$7.30$5.60--
$125.00Dec 18$10.80$12.50$11.65$5.00 07/22$3.90–$11.65$10.80--
$125.00Jan 15$12.10$14.40$13.25$7.00 07/24$4.80–$13.25$12.10--
$125.00Sep 18$4.30$5.80$5.05--$5.05–$5.05—$4.306
$85.00Aug 21$22.00$25.70$23.85$10.95 07/24$7.35–$23.85$22.0035
$85.00Sep 18$24.30$26.50$25.40$10.50 07/22$10.00–$25.40$24.30--
$85.00Oct 16$25.10$28.20$26.65$11.85 07/09$10.95–$26.65$25.10--
$85.00Dec 18$29.20$32.20$30.70$15.90 07/17$14.40–$30.70$29.20--
$85.00Jan 15$30.40$33.70$32.05$16.40 07/15$15.60–$32.05$30.40--
$130.00Oct 16$4.40$7.10$5.75$1.65 07/23$1.45–$5.75$4.4026
$130.00Dec 18$9.20$11.20$10.20$3.40 06/26$3.75–$10.20$9.2020
$130.00Jan 15$10.40$13.20$11.80$5.20 07/17$4.15–$11.80$10.40--
$130.00Aug 21$1.55$2.80$2.17--$0.78–$2.17$1.5510
$80.00Aug 21$27.50$29.90$28.70$12.60 07/20$9.80–$28.70$27.50--
$80.00Sep 18$28.60$30.90$29.75$14.80 07/20$12.55–$29.75$28.60--
$80.00Oct 16$30.10$32.20$31.15$16.39 07/20$13.20–$31.15$30.1012
$80.00Dec 18$33.00$35.70$34.35$18.16 07/15$16.45–$34.35$33.00--
$80.00Jan 15$34.00$36.80$35.40$19.00 07/15$17.75–$35.40$34.00--
$135.00Aug 21$0.30$1.75$1.02$0.40 07/16$0.38–$1.33$0.408
$135.00Oct 16$3.40$6.10$4.75$1.25 06/18$1.18–$4.75$3.4011
$135.00Dec 18$8.00$9.90$8.95$3.00 06/29$2.78–$8.95$8.00--
$135.00Jan 15$8.70$11.90$10.30$4.30 07/01$3.43–$10.30$8.70--
$75.00Aug 21$31.90$34.40$33.15$11.70 07/01$12.85–$33.15$31.90--
$75.00Oct 16$34.20$36.20$35.20$15.50 07/10$15.85–$35.20$34.20--
$75.00Dec 18$36.70$39.20$37.95$13.77 06/22$19.30–$37.95$36.70--
$75.00Jan 15$37.50$40.60$39.05$15.10 06/23$20.55–$39.05$37.50--
$140.00Aug 21$0.65$1.75$1.20$0.30 07/21$0.28–$1.20$0.6552
$140.00Oct 16$2.65$5.20$3.93$1.50 07/21$0.83–$3.93$2.65--
$140.00Dec 18$7.10$8.80$7.95$2.25 06/26$2.50–$7.95$7.1055
$140.00Jan 15$8.10$11.00$9.55$2.02 06/23$2.93–$9.55$8.10--
$70.00Aug 21$35.80$39.50$37.65$19.00 07/14$16.55–$37.65$35.80--
$70.00Oct 16$38.60$40.80$39.70$19.58 07/01$19.00–$39.70$38.60--
$70.00Dec 18$40.60$42.90$41.75$38.60 06/02$22.35–$41.75$40.60--
$70.00Jan 15$40.70$44.40$42.55$23.80 07/16$23.15–$42.55$40.70--
$145.00Oct 16$2.15$4.50$3.33$0.85 07/22$0.80–$3.33$2.15--
$145.00Dec 18$6.00$7.80$6.90$4.80 06/15$2.10–$6.90$6.00--
$145.00Jan 15$6.90$9.60$8.25$2.85 06/26$2.75–$8.25$6.90--
$65.00Aug 21$41.60$44.40$43.00$22.81 07/17$20.75–$43.00$41.60--
$65.00Dec 18$44.50$47.00$45.75$39.46 06/04$25.55–$45.75$44.50--
$65.00Jan 15$44.70$48.40$46.55$29.70 07/16$26.25–$46.55$44.70--
$150.00Oct 16$1.80$3.30$2.55$0.80 07/20$0.90–$2.55$1.80--
$150.00Dec 18$5.00$6.90$5.95$1.80 07/23$1.78–$5.95$5.00--
$150.00Jan 15$5.90$8.40$7.15$2.65 07/20$2.23–$7.15$5.9078
$60.00Aug 21$45.50$48.90$47.20$31.48 07/24$25.15–$47.20$45.50--
$60.00Dec 18$48.90$51.40$50.15$26.09 06/18$29.00–$50.15$48.90--
$60.00Jan 15$48.80$52.50$50.65$31.74 07/08$29.90–$50.65$48.80--
$155.00Oct 16$0.90$3.80$2.35$0.65 07/10$0.43–$2.35$0.90--
$155.00Dec 18$4.60$6.90$5.75$2.70 07/02$1.53–$5.75$4.60--
$155.00Jan 15$5.70$7.50$6.60$2.20 06/26$1.98–$6.60$5.7014
$55.00Aug 21$50.30$53.90$52.10$31.52 07/14$29.40–$52.10$50.30--
$55.00Dec 18$53.40$55.90$54.65$27.24 06/24$32.75–$54.65$53.40--
$55.00Jan 15$53.00$56.70$54.85$30.62 06/29$33.20–$54.85$53.00--
$160.00Dec 18$3.40$5.40$4.40$1.93 06/17$1.70–$4.40$3.40--
$160.00Jan 15$4.60$7.30$5.95$3.90 06/08$1.95–$5.95$4.60--
$50.00Aug 21$55.50$59.20$57.35$38.00 07/17$34.40–$57.35$55.50--
$50.00Oct 16$56.60$59.60$58.10$43.88 06/17$35.05–$58.10$56.60--
$50.00Jan 15$57.50$61.10$59.30$41.13 07/16$37.30–$59.30$57.50--
$165.00Oct 16$0.15$3.50$1.83$1.00 06/15$0.55–$1.83$1.00--
$165.00Jan 15$3.90$6.60$5.25$2.35 07/24$1.45–$5.25$3.90--
$45.00Jan 15$62.00$65.60$63.80$38.72 06/26$41.60–$63.80$62.00--
$170.00Jan 15$3.00$6.00$4.50$1.70 07/23$1.35–$4.50$3.00--
$40.00Dec 18$65.60$69.90$67.75$47.60 07/23$45.50–$67.75$65.60--
$40.00Jan 15$66.50$70.20$68.35$45.16 07/10$45.50–$68.35$66.50--
$175.00Oct 16$0.00$3.10$1.55$1.40 06/05$0.38–$1.55$1.40--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.20$7.70$6.95$18.53 07/21$6.95–$22.75$6.955
$105.00Oct 16$10.10$12.90$11.50$31.72 06/22$11.50–$24.95$11.5066
$105.00Jan 15$15.10$17.30$16.20$25.90 07/21$16.20–$27.95$16.20298
$110.00Oct 16$12.80$14.70$13.75$33.82 06/25$13.75–$28.95$13.75--
$110.00Dec 18$16.50$19.80$18.15$33.44 06/18$18.15–$30.90$18.15--
$110.00Jan 15$18.50$19.80$19.15$29.50 07/21$19.15–$31.70$19.15--
$100.00Sep 18$6.10$7.60$6.85$15.30 07/24$6.85–$17.95$6.85--
$100.00Oct 16$7.70$10.60$9.15$25.95 06/22$9.15–$20.80$9.15--
$100.00Dec 18$11.30$14.70$13.00$20.86 07/21$13.00–$23.45$13.00--
$100.00Jan 15$12.60$14.60$13.60$21.50 07/21$13.60–$24.15$13.60--
$100.00Aug 21$4.20$5.50$4.85--$4.85–$8.00$4.2016
$115.00Aug 21$12.00$13.40$12.70$28.10 07/13$12.70–$31.75$12.70--
$115.00Oct 16$15.80$18.60$17.20$30.00 07/17$17.20–$33.45$17.20--
$115.00Dec 18$19.60$22.70$21.15$28.26 06/16$21.15–$34.95$21.15--
$115.00Jan 15$20.80$23.90$22.35$31.24 07/07$22.35–$35.55$22.35--
$95.00Aug 21$2.50$3.90$3.20$10.30 07/24$3.20–$15.00$3.20--
$95.00Sep 18$4.20$6.00$5.10$12.10 07/24$5.10–$14.00$5.10--
$95.00Oct 16$5.80$8.10$6.95$13.80 07/24$6.95–$17.40$6.95--
$95.00Dec 18$9.20$12.40$10.80$17.99 07/16$10.80–$19.85$10.80--
$95.00Jan 15$10.40$12.30$11.35$19.40 07/22$11.35–$20.80$11.35--
$120.00Oct 16$18.90$21.90$20.40$41.10 06/18$20.40–$37.75$20.40--
$90.00Aug 21$1.55$2.75$2.15$7.55 07/24$2.15–$11.25$2.1571
$90.00Sep 18$3.00$4.40$3.70$9.50 07/24$3.70–$10.90$3.70--
$90.00Oct 16$4.20$6.10$5.15$11.70 07/17$5.15–$13.60$5.15123
$90.00Dec 18$8.00$9.50$8.75$14.90 07/16$8.75–$17.05$8.75--
$90.00Jan 15$8.40$10.70$9.55$15.00 07/24$9.55–$17.85$9.55--
$125.00Aug 21$19.00$21.90$20.45$38.67 07/16$20.45–$41.15$20.45--
$85.00Aug 21$0.75$2.30$1.53$5.00 07/24$1.53–$8.30$1.53286
$85.00Sep 18$1.60$3.20$2.40$8.00 07/21$2.40–$8.30$2.403
$85.00Oct 16$3.00$4.80$3.90$10.90 07/10$3.90–$10.70$3.90--
$85.00Dec 18$6.10$7.60$6.85$12.50 07/20$6.85–$14.15$6.85--
$85.00Jan 15$6.50$9.30$7.90$13.20 07/21$7.90–$14.95$7.90--
$130.00Dec 18$29.50$31.90$30.70$50.82 06/18$30.70–$48.30$30.70--
$130.00Jan 15$30.70$34.00$32.35$44.10 07/24$32.35–$48.30$32.35--
$80.00Aug 21$0.80$1.40$1.10$3.30 07/24$1.10–$5.65$1.10--
$80.00Oct 16$2.05$4.30$3.18$6.60 07/21$3.18–$8.50$3.18--
$80.00Dec 18$4.10$6.90$5.50$16.00 06/22$5.50–$11.05$5.50--
$80.00Jan 15$5.00$6.80$5.90$10.80 07/21$5.90–$12.00$5.90--
$135.00Jan 15$34.40$37.50$35.95$55.80 07/01$35.95–$52.85$35.95--
$75.00Aug 21$0.10$2.80$1.45$1.87 07/24$0.90–$3.90$1.45--
$75.00Oct 16$0.75$3.00$1.88$5.10 07/22$1.88–$6.35$1.88--
$75.00Dec 18$3.00$5.60$4.30$6.70 07/17$4.30–$9.10$4.30--
$75.00Jan 15$3.60$6.60$5.10$9.00 07/17$5.10–$9.95$5.10--
$140.00Dec 18$37.30$39.50$38.40$59.74 07/01$38.40–$57.20$38.40--
$70.00Aug 21$0.20$1.00$0.60$1.77 07/23$0.53–$2.45$0.60--
$70.00Oct 16$1.20$3.40$2.30$3.90 07/23$1.92–$4.55$2.30--
$70.00Dec 18$2.75$3.60$3.18$5.50 07/24$3.18–$7.05$3.18169
$70.00Jan 15$2.50$5.30$3.90$6.28 07/24$3.90–$7.90$3.90--
$65.00Aug 21$0.00$1.00$0.50$0.73 07/24$0.38–$1.80$0.50--
$65.00Oct 16$0.20$3.10$1.65$3.00 07/10$1.30–$3.28$1.6563
$65.00Dec 18$0.90$4.60$2.75$4.20 07/24$2.75–$5.30$2.75--
$65.00Jan 15$2.00$4.50$3.25$5.30 07/15$3.25–$5.75$3.25--
$150.00Dec 18$45.10$47.90$46.50$52.80 06/02$46.50–$66.60$46.50--
$150.00Jan 15$46.30$49.10$47.70$74.70 06/23$47.70–$66.90$47.70--
$60.00Aug 21$0.00$2.20$1.10$0.44 07/24$0.25–$1.95$0.44--
$60.00Oct 16$0.00$2.90$1.45$2.00 07/01$0.70–$2.55$1.45--
$60.00Dec 18$0.20$3.50$1.85$3.20 07/13$1.85–$3.75$1.8578
$60.00Jan 15$0.75$3.80$2.28$3.20 07/21$2.28–$4.50$2.28--
$55.00Aug 21$0.00$2.15$1.08$0.25 07/23$0.20–$1.20$0.25--
$55.00Sep 18$0.00$2.25$1.13$0.60 07/20$0.43–$1.40$0.60--
$55.00Oct 16$0.00$2.70$1.35$1.40 07/09$0.53–$2.15$1.35--
$55.00Dec 18$0.00$3.30$1.65$4.08 06/24$1.50–$3.08$1.65--
$55.00Jan 15$0.30$3.50$1.90$3.10 07/02$1.90–$3.45$1.90--
$160.00Jan 15$54.60$57.50$56.05$66.00 06/15$56.05–$76.50$56.05--
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$2.45$1.28$1.03 06/29$0.48–$1.70$1.03--
$50.00Dec 18$0.05$3.00$1.53$2.50 06/22$1.42–$2.53$1.53--
$50.00Jan 15$0.00$3.20$1.60$2.75 06/30$1.15–$2.75$1.60--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.10$2.90$1.50$1.52 07/23$0.78–$1.90$1.50--
$40.00Oct 16$0.00$2.25$1.13$0.67 06/29$0.48–$1.27$0.67--
$40.00Dec 18$0.00$2.50$1.25$0.65 07/16$0.55–$1.60$0.65--
$40.00Jan 15$0.05$2.55$1.30$0.87 07/07$0.63–$1.53$0.87--
$175.00Dec 18$67.90$70.30$69.10$72.03 06/02$69.10–$91.15$69.10--

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 1,179
Total Puts 459
Put/Call Ratio 0.39
Net Difference 720

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,825
Total Puts 1,928
Average Put/Call Ratio 1.56
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