Tour v388
EPAM
EPAM SYS INC
$86.57 -2.97%
(7/21 18:28) ◀
|
Wednesday, July 22, 2026 (7:15pm)
January 2026
|
▶ (7/23 18:29)
◀ 7/22 19:15 ▶

Option Volume

Detail
ℹ
Current (07/22) 412
Calls: 214 (52%)
Puts: 198 (48%)
Prior (07/21) 842
Calls: 112 (13%)
Puts: 730 (87%)
Current vs Prior -51.07%
Calls: +91.07% (Calls)
Puts: -72.88% (Puts)
Prior 7-Day Total 4,396
Calls: 2,508 (57%)
Puts: 1,888 (43%)
Prior 7-Day Average 628
Calls: 358 (57%)
Puts: 269 (43%)
Current vs Prior 7-Day Avg -34.39%
Calls: -40.27%
Puts: -26.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $253.5K
Calls: $84.7K (33%)
Puts: $168.8K (67%)
Prior (07/21) $489.4K
Calls: $86.8K (18%)
Puts: $402.7K (82%)
Current vs Prior -48.20%
Calls: -2.36%
Puts: -58.08%
Prior 7-Day Total $3.13M
Calls: $1.91M (61%)
Puts: $1.22M (39%)
Prior 7-Day Average $447.3K
Calls: $273.5K (61%)
Puts: $173.8K (39%)
Current vs Prior 7-Day Avg -43.33%
Calls: -69.03%
Puts: -2.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.93
Prior (07/21) 6.52
Current vs Prior -85.80%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -23.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 2,164
Calls: 820 (38%)
Puts: 1,344 (62%)
Prior (07/21) 3,540
Calls: 1,299 (37%)
Puts: 2,241 (63%)
Current vs Prior -38.87%
Prior 7-Day Total 23,762
Calls: 10,840 (46%)
Puts: 12,922 (54%)
Prior 7-Day Average 3,394
Calls: 1,548 (46%)
Puts: 1,846 (54%)
Current vs Prior 7-Day Avg -36.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.92% | 21.43%
Prior 17.65% | 21.69%
Current vs Prior -4.14% | -1.20%
Prior 7-Day Avg 10.28% | 19.39%
Current vs 7-Day Avg +64.69% | +10.52%
Prior 7-Day Eod 17.65% | 21.69%
Current vs 7-Day Eod -4.14% | -1.20%
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 ($168.8K). Below-average activity with volume down 51% vs prior. P/C ratio dropping 86% - sentiment shifting bullish. Put-heavy open interest (1,344 puts vs 820 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.6%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.909.40$9.155.5%170.5358
$85.00Aug 216.206.70$6.457.8%120.42303
$75.00Aug 212.452.70$2.589.7%380.22346

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. 1 found (avg delta 0.53, highest 0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.909.40$9.155.5%170.5358

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 98, top 38)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.606.30$5.9511.8%180.4753
$95.00Aug 213.904.40$4.1512.0%30.37390
$105.00Aug 211.802.20$2.0020.0%20.21--
$110.00Aug 210.851.60$1.2361.0%10.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.452.70$2.589.7%380.22346
$90.00Aug 218.909.40$9.155.5%170.5358
$85.00Aug 216.206.70$6.457.8%120.42303
$70.00Aug 211.051.75$1.4050.0%40.14--
$65.00Aug 210.501.30$0.9088.9%20.09--

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. 8 found (best R:R 9.00, avg 3.41)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.77$4.23$0.775.49$105.77
$95.00$105.00Aug 21$2.15$7.85$2.153.65$97.15
$90.00$95.00Aug 21$1.80$3.20$1.801.78$91.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.50$4.50$0.509.00$69.50
$75.00$70.00Aug 21$1.18$3.82$1.183.24$73.82
$80.00$75.00Aug 21$1.67$3.33$1.671.99$78.33
$85.00$80.00Aug 21$2.20$2.80$2.201.27$82.80
$90.00$85.00Aug 21$2.70$2.30$2.700.85$87.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.17, avg 0.49)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.80$1.80$3.200.56$91.80
$95.00$105.00Aug 21$2.15$2.15$7.850.27$97.15
$105.00$110.00Aug 21$0.77$0.77$4.230.18$105.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.70$2.70$2.301.17$87.30
$85.00$80.00Aug 21$2.20$2.20$2.800.79$82.80
$80.00$75.00Aug 21$1.67$1.67$3.330.50$78.33
$75.00$70.00Aug 21$1.18$1.18$3.820.31$73.82
$70.00$65.00Aug 21$0.50$0.50$4.500.11$69.50

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. 1 found (cheapest 17.44% of stock, avg 17.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$5.95$9.15$15.10$74.90$105.1017.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.46% of stock, avg 7.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$65.00Aug 21$1.23$0.90$2.13$62.87$112.13
$110.00$70.00Aug 21$1.23$1.40$2.63$67.37$112.63
$105.00$65.00Aug 21$2.00$0.90$2.90$62.10$107.90
$105.00$70.00Aug 21$2.00$1.40$3.40$66.60$108.40
$110.00$75.00Aug 21$1.23$2.58$3.81$71.19$113.81
$105.00$75.00Aug 21$2.00$2.58$4.58$70.42$109.58
$95.00$65.00Aug 21$4.15$0.90$5.05$59.95$100.05
$110.00$80.00Aug 21$1.23$4.25$5.48$74.52$115.48
$95.00$70.00Aug 21$4.15$1.40$5.55$64.45$100.55
$105.00$80.00Aug 21$2.00$4.25$6.25$73.75$111.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 4.00, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.00$1.004.00$81.00$94.00
75/8090/95Aug 21$3.47$1.532.27$76.53$93.47
85/90105/110Aug 21$3.47$1.532.27$86.53$108.47
70/7590/95Aug 21$2.98$2.021.48$72.02$92.98
80/85105/110Aug 21$2.97$2.031.46$82.03$107.97
75/80105/110Aug 21$2.44$2.560.95$77.56$107.44
85/9095/105Aug 21$4.85$5.150.94$85.15$99.85
65/7090/95Aug 21$2.30$2.700.85$67.70$92.30
80/8595/105Aug 21$4.35$5.650.77$80.65$99.35
70/75105/110Aug 21$1.95$3.050.64$73.05$106.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.20, cheapest $0.49)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.49$4.519.20
$80.00$85.00$90.00Aug 21$0.50$4.509.00
$75.00$80.00$85.00Aug 21$0.53$4.478.43
$65.00$70.00$75.00Aug 21$0.68$4.326.35

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 $-0.22, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.46$4.54
$90.00$95.001:2Aug 21-$2.35$2.65
$95.00$105.001:2Aug 21$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.22$4.78
$70.00$65.001:2Aug 21-$0.40$4.60
$80.00$75.001:2Aug 21-$0.91$4.09
$85.00$80.001:2Aug 21-$2.05$2.95
$90.00$85.001:2Aug 21-$3.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.47%, avg 3.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.600.474.0%6.47%10.43%1853
$95.00Aug 21$3.900.379.7%4.51%14.24%3390
$105.00Aug 21$1.800.2121.3%2.08%23.37%2--
$110.00Aug 21$0.850.1427.1%0.98%28.05%1--

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, 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 $100.00 01-15 call last traded $11.36 on 07/08 (now $11.10/$11.90) — try a limit near $11.36. Also watch the $90.00 08-21 call last traded $7.00 on 07/17 (now $5.60/$6.30) — try a limit near $5.95; the $95.00 08-21 call last traded $5.60 on 07/17 (now $3.90/$4.40) — try a limit near $4.15. Most tradeable put: the $90.00 08-21 put last traded $8.40 on 07/16 (now $8.90/$9.40) — try a limit near $8.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$7.90$8.50$8.20$9.37 07/17$5.35–$11.15$8.20--
$85.00Oct 16$11.20$12.80$12.00$11.85 07/09$7.95–$14.55$11.85--
$85.00Dec 18$14.40$17.00$15.70$15.90 07/17$11.75–$17.85$15.70--
$85.00Jan 15$15.60$17.70$16.65$16.40 07/15$12.85–$19.40$16.40--
$85.00Sep 18$10.00$10.90$10.45--$10.45–$10.45—$10.005
$90.00Aug 21$5.60$6.30$5.95$7.00 07/17$3.88–$8.40$5.9553
$90.00Oct 16$9.00$10.10$9.55$10.60 07/17$6.45–$12.10$9.55--
$90.00Dec 18$11.80$14.30$13.05$14.00 07/16$10.05–$15.60$13.05--
$90.00Jan 15$14.70$16.90$15.80$14.03 07/15$11.10–$17.45$14.70--
$80.00Aug 21$10.00$11.30$10.65$12.86 07/13$7.20–$14.30$10.65--
$80.00Oct 16$13.40$15.40$14.40$14.42 07/09$9.95–$17.25$14.40--
$80.00Dec 18$16.20$19.60$17.90$18.16 07/15$13.40–$20.90$17.90--
$80.00Jan 15$17.80$19.90$18.85$19.00 07/15$14.80–$22.05$18.85--
$95.00Aug 21$3.90$4.40$4.15$5.60 07/17$2.85–$6.60$4.15390
$95.00Oct 16$7.20$9.30$8.25$8.72 07/17$4.85–$10.30$8.25--
$95.00Dec 18$10.90$12.10$11.50$11.65 07/17$8.60–$13.95$11.50--
$95.00Jan 15$12.80$14.40$13.60$12.80 07/16$9.50–$15.25$12.80--
$75.00Aug 21$13.50$15.10$14.30$11.70 07/01$9.50–$17.90$13.50--
$75.00Oct 16$16.50$18.00$17.25$15.50 07/10$12.30–$20.40$16.50--
$75.00Dec 18$20.00$21.50$20.75$13.77 06/22$15.80–$23.30$20.00--
$75.00Jan 15$20.00$23.60$21.80$15.10 06/23$17.00–$24.90$20.00--
$100.00Aug 21$2.40$3.20$2.80$3.90 07/17$2.05–$5.40$2.80--
$100.00Oct 16$5.60$6.90$6.25$6.70 07/15$4.05–$9.15$6.25--
$100.00Dec 18$8.40$12.20$10.30$10.70 07/16$7.30–$12.40$10.30128
$100.00Jan 15$11.10$11.90$11.50$11.36 07/08$8.00–$13.40$11.3675
$70.00Aug 21$16.50$20.00$18.25$19.00 07/14$12.45–$21.90$18.25--
$70.00Oct 16$19.00$22.80$20.90$19.58 07/01$15.20–$23.85$19.58--
$70.00Dec 18$22.30$26.00$24.15$38.60 06/02$18.35–$27.20$24.15--
$70.00Jan 15$23.10$27.10$25.10$23.80 07/16$19.45–$28.20$23.80--
$105.00Aug 21$1.80$2.20$2.00$2.25 07/17$1.43–$3.65$2.00--
$105.00Oct 16$4.50$5.80$5.15$5.84 07/02$3.33–$7.15$5.15--
$105.00Dec 18$8.00$9.10$8.55$9.40 07/13$5.85–$10.55$8.55--
$105.00Jan 15$9.60$11.80$10.70$11.30 07/07$6.85–$11.70$10.70--
$65.00Aug 21$20.60$24.30$22.45$22.81 07/17$15.95–$26.30$22.45--
$65.00Dec 18$25.30$29.30$27.30$39.46 06/04$21.25–$30.60$27.30--
$65.00Jan 15$26.40$30.30$28.35$29.70 07/16$22.30–$31.00$28.35--
$110.00Aug 21$0.85$1.60$1.23$1.60 07/17$1.08–$2.42$1.23--
$110.00Oct 16$3.50$4.70$4.10$5.00 07/17$2.65–$6.15$4.10--
$110.00Dec 18$6.40$7.80$7.10$8.00 07/13$5.05–$8.65$7.10--
$110.00Jan 15$8.10$9.20$8.65$8.50 07/14$6.10–$10.00$8.50--
$110.00Sep 18$2.30$3.00$2.65--$2.65–$2.65—$2.304
$60.00Dec 18$29.00$32.90$30.95$26.09 06/18$24.50–$33.80$29.00--
$60.00Jan 15$29.90$33.70$31.80$31.74 07/08$25.30–$34.65$31.74--
$115.00Aug 21$0.65$1.35$1.00$1.20 07/16$0.95–$2.00$1.00--
$115.00Oct 16$2.45$3.70$3.08$4.60 07/07$2.00–$4.75$3.08--
$115.00Dec 18$5.40$8.40$6.90$3.70 06/23$4.30–$7.85$5.40--
$115.00Jan 15$7.20$7.80$7.50$6.40 07/10$5.20–$8.90$7.20--
$55.00Aug 21$29.90$33.60$31.75$31.52 07/14$24.10–$35.50$31.52--
$55.00Dec 18$33.00$36.80$34.90$27.24 06/24$27.85–$37.75$33.00--
$55.00Jan 15$33.60$37.50$35.55$30.62 06/29$28.45–$38.55$33.60--
$120.00Aug 21$0.35$0.90$0.63$1.00 07/16$0.63–$1.53$0.63--
$120.00Oct 16$1.95$2.80$2.38$2.65 07/09$1.63–$4.38$2.38--
$120.00Dec 18$4.70$5.70$5.20$5.78 07/08$3.60–$7.05$5.20--
$120.00Jan 15$5.80$7.00$6.40$6.40 07/15$4.45–$8.00$6.40--
$50.00Aug 21$34.70$38.70$36.70$38.00 07/17$28.85–$40.35$36.70--
$50.00Oct 16$35.70$39.40$37.55$43.88 06/17$29.80–$41.10$37.55--
$50.00Jan 15$37.50$41.50$39.50$41.13 07/16$32.15–$42.55$39.50--
$125.00Aug 21$0.00$2.00$1.00$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$1.10$2.80$1.95$2.00 07/16$1.33–$3.18$1.95146
$125.00Dec 18$3.10$5.80$4.45$6.91 06/15$2.58–$6.05$4.4516
$125.00Jan 15$4.90$5.90$5.40$5.28 07/13$3.68–$6.95$5.28--
$45.00Jan 15$42.00$45.60$43.80$38.72 06/26$35.95–$47.40$42.00--
$130.00Oct 16$0.90$3.70$2.30$1.75 06/26$1.13–$2.83$1.75--
$130.00Dec 18$3.50$4.30$3.90$3.40 06/26$2.65–$5.50$3.50--
$130.00Jan 15$4.10$6.10$5.10$5.20 07/17$3.00–$5.95$5.10--
$40.00Jan 15$46.10$50.10$48.10$45.16 07/10$40.15–$51.35$46.10--
$135.00Aug 21$0.00$1.15$0.57$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$0.35$3.10$1.73$1.25 06/18$1.18–$2.30$1.25--
$135.00Dec 18$2.40$4.60$3.50$3.00 06/29$2.05–$4.50$3.00--
$135.00Jan 15$3.40$5.30$4.35$4.30 07/01$2.50–$5.55$4.30--
$140.00Aug 21$0.00$1.00$0.50$0.42 07/15$0.25–$0.55$0.42--
$140.00Oct 16$0.50$3.20$1.85$1.71 07/07$0.78–$1.98$1.71--
$140.00Dec 18$1.80$3.20$2.50$2.25 06/26$1.88–$3.90$2.25--
$140.00Jan 15$2.90$4.30$3.60$2.02 06/23$2.17–$5.10$2.90--
$145.00Dec 18$1.60$3.30$2.45$4.80 06/15$1.35–$3.50$2.45--
$145.00Jan 15$2.25$5.20$3.73$2.85 06/26$1.85–$4.10$2.85--
$145.00Oct 16$0.25$2.05$1.15--$1.15–$1.15—$0.253
$150.00Oct 16$0.00$2.05$1.02$0.97 07/02$0.63–$1.85$0.97--
$150.00Dec 18$1.80$2.35$2.08$2.37 07/16$1.13–$3.38$2.08--
$150.00Jan 15$1.75$4.00$2.88$3.00 07/01$1.70–$3.65$2.88--
$155.00Oct 16$0.00$2.95$1.48$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.00$3.20$2.10$2.70 07/02$1.25–$2.55$2.10--
$155.00Jan 15$1.30$2.65$1.98$2.20 06/26$1.28–$2.93$1.98--
$160.00Dec 18$0.45$3.70$2.08$1.93 06/17$0.88–$2.40$1.93--
$160.00Jan 15$1.10$4.00$2.55$3.90 06/08$1.85–$2.93$2.55--
$165.00Oct 16$0.00$2.70$1.35$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$0.85$2.05$1.45$2.20 07/13$1.20–$2.45$1.45--
$175.00Oct 16$0.00$1.20$0.60$1.40 06/05$0.45–$1.40$0.60--
$175.00Dec 18$0.05$3.20$1.63$3.40 06/01$0.80–$1.90$1.63--
$175.00Jan 15$0.05$1.60$0.83$1.00 07/14$0.48–$2.30$0.83--
$180.00Dec 18$0.05$3.40$1.73$0.90 06/30$0.52–$1.78$0.90--
$180.00Jan 15$0.45$3.20$1.83$3.00 05/22$1.40–$2.00$1.83--
$185.00Dec 18$0.30$1.70$1.00$0.95 07/14$0.77–$1.25$0.95--
$185.00Jan 15$0.05$2.95$1.50$1.60 07/08$0.85–$1.80$1.50--
$195.00Jan 15$0.00$3.00$1.50$0.75 06/26$0.98–$1.65$0.75--
$200.00Oct 16$0.00$0.50$0.25$1.60 06/01$0.13–$0.88$0.25--
$200.00Dec 18$0.00$2.90$1.45$1.25 06/10$0.57–$1.63$1.25--
$200.00Jan 15$0.05$2.95$1.50$0.88 07/16$0.65–$1.55$0.88--
$210.00Dec 18$0.00$1.35$0.68$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--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$6.20$6.70$6.45$6.40 07/17$5.00–$12.15$6.40303
$85.00Oct 16$8.90$10.00$9.45$10.90 07/10$8.05–$14.45$9.45--
$85.00Dec 18$11.90$13.70$12.80$12.19 07/16$11.65–$17.55$12.19--
$85.00Jan 15$13.60$16.00$14.80$18.00 06/25$12.30–$18.40$14.80--
$90.00Aug 21$8.90$9.40$9.15$8.40 07/16$7.70–$15.80$8.9058
$90.00Oct 16$11.60$12.70$12.15$11.70 07/17$10.35–$17.85$11.70--
$90.00Dec 18$14.70$17.90$16.30$14.90 07/16$14.35–$20.60$14.90--
$90.00Jan 15$16.50$17.50$17.00$16.00 07/17$15.05–$21.60$16.50352
$80.00Aug 21$4.00$4.50$4.25$4.52 07/17$3.28–$9.10$4.25--
$80.00Oct 16$6.60$7.70$7.15$6.78 07/17$6.25–$11.30$6.78--
$80.00Dec 18$8.60$11.20$9.90$16.00 06/22$9.15–$14.50$9.90--
$80.00Jan 15$11.00$12.10$11.55$10.96 07/10$10.05–$15.20$11.00--
$95.00Aug 21$12.10$12.70$12.40$12.32 07/13$10.65–$19.70$12.32--
$95.00Sep 18$13.60$14.30$13.95$13.63 07/17$12.55–$13.95$13.63--
$95.00Oct 16$14.60$16.30$15.45$15.35 07/13$13.30–$21.55$15.35--
$95.00Dec 18$17.00$19.50$18.25$17.99 07/16$16.55–$24.20$17.99--
$95.00Jan 15$19.50$21.70$20.60$18.10 07/07$18.30–$25.10$19.50--
$75.00Aug 21$2.45$2.70$2.58$2.40 07/17$2.00–$6.35$2.45346
$75.00Oct 16$4.70$5.60$5.15$5.40 07/13$4.20–$8.70$5.1579
$75.00Dec 18$7.70$8.50$8.10$6.70 07/17$7.20–$11.65$7.70--
$75.00Jan 15$7.70$9.30$8.50$9.00 07/17$7.85–$12.55$8.50--
$100.00Oct 16$18.40$19.30$18.85$25.95 06/22$16.65–$25.60$18.85--
$100.00Dec 18$21.00$22.40$21.70$21.96 07/09$19.95–$27.75$21.70--
$100.00Jan 15$22.80$24.00$23.40$26.48 06/26$20.90–$28.60$23.40--
$70.00Aug 21$1.05$1.75$1.40$1.45 07/17$1.18–$4.30$1.40--
$70.00Oct 16$2.90$3.90$3.40$3.75 07/13$2.93–$6.45$3.40--
$70.00Dec 18$5.80$6.60$6.20$6.40 07/14$5.40–$8.90$6.20145
$70.00Jan 15$6.30$8.20$7.25$6.80 07/15$6.20–$10.20$6.80--
$105.00Aug 21$18.20$22.10$20.15$20.61 07/09$17.80–$28.35$20.15--
$105.00Oct 16$21.40$23.70$22.55$31.72 06/22$20.70–$29.65$22.55--
$105.00Dec 18$24.30$26.40$25.35$18.90 05/26$23.15–$31.75$24.30--
$105.00Jan 15$26.30$28.60$27.45$25.22 07/16$24.60–$32.55$26.30--
$65.00Aug 21$0.50$1.30$0.90$0.90 07/17$0.83–$2.73$0.90--
$65.00Oct 16$1.65$2.70$2.17$3.00 07/10$2.10–$4.55$2.17--
$65.00Dec 18$4.20$4.90$4.55$4.95 07/14$3.85–$7.10$4.55--
$65.00Jan 15$4.40$5.90$5.15$5.30 07/15$4.45–$8.15$5.15--
$110.00Oct 16$25.10$27.90$26.50$33.82 06/25$24.65–$34.20$26.50--
$110.00Dec 18$27.60$30.40$29.00$33.44 06/18$26.85–$35.75$29.00--
$110.00Jan 15$29.80$30.60$30.20$29.82 07/08$28.05–$36.40$29.82--
$60.00Aug 21$0.00$0.80$0.40$0.78 07/10$0.35–$2.07$0.4060
$60.00Oct 16$0.80$2.10$1.45$2.00 07/01$1.45–$3.10$1.45--
$60.00Dec 18$2.25$4.30$3.28$3.20 07/13$2.75–$5.20$3.20--
$60.00Jan 15$2.90$4.20$3.55$5.70 06/29$3.30–$6.20$3.55--
$115.00Aug 21$27.40$30.90$29.15$28.10 07/13$26.20–$37.50$28.10--
$115.00Oct 16$29.10$32.90$31.00$30.00 07/17$28.20–$38.45$30.00--
$115.00Dec 18$31.50$34.60$33.05$28.26 06/16$30.65–$40.00$31.50--
$115.00Jan 15$32.20$34.50$33.35$31.24 07/07$31.30–$40.60$32.20--
$55.00Aug 21$0.00$0.55$0.28$0.50 07/10$0.28–$1.30$0.281
$55.00Oct 16$0.05$1.40$0.73$1.40 07/09$0.73–$2.15$0.73--
$55.00Dec 18$1.45$2.90$2.17$4.08 06/24$1.83–$4.00$2.17--
$55.00Jan 15$1.65$4.00$2.83$3.10 07/02$2.45–$4.60$2.83--
$120.00Oct 16$33.50$37.10$35.30$41.10 06/18$32.65–$43.00$35.30--
$120.00Dec 18$35.70$37.70$36.70$24.95 05/20$34.65–$44.30$35.70--
$50.00Aug 21$0.00$0.55$0.28$0.50 06/29$0.05–$1.20$0.28--
$50.00Oct 16$0.10$2.70$1.40$1.03 06/29$0.48–$1.98$1.03--
$50.00Dec 18$0.85$2.10$1.48$2.50 06/22$1.42–$2.58$1.48--
$50.00Jan 15$1.05$2.45$1.75$2.75 06/30$1.65–$3.43$1.75--
$125.00Aug 21$37.00$40.60$38.80$38.67 07/16$35.50–$47.60$38.67--
$45.00Aug 21$0.00$2.15$1.08$0.44 06/22$0.03–$1.20$0.44--
$45.00Jan 15$0.40$1.95$1.18$1.90 07/06$1.18–$2.40$1.18--
$130.00Dec 18$44.10$47.90$46.00$50.82 06/18$43.05–$53.35$46.00--
$40.00Oct 16$0.00$2.35$1.18$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$1.10$0.55$0.65 07/16$0.55–$1.88$0.55--
$40.00Jan 15$0.00$1.30$0.65$0.87 07/07$0.65–$1.93$0.65--
$135.00Jan 15$48.90$53.00$50.95$55.80 07/01$48.20–$58.25$50.95--
$140.00Dec 18$52.90$56.90$54.90$59.74 07/01$51.90–$62.65$54.90--
$150.00Dec 18$62.30$66.40$64.35$52.80 06/02$61.20–$72.60$62.30--
$150.00Jan 15$62.60$66.60$64.60$74.70 06/23$61.60–$72.55$64.60--
$160.00Jan 15$72.20$76.10$74.15$66.00 06/15$71.10–$82.55$72.20--
$175.00Dec 18$86.40$90.60$88.50$72.03 06/02$85.45–$97.45$86.40--

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 214
Total Puts 198
Put/Call Ratio 0.93
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,508
Total Puts 1,888
Average Put/Call Ratio 1.21
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