Tour v394
EPAM
EPAM SYS INC
$86.14 -0.50%
$86.00 (-0.16%)🌙
as of 07/23 06:29 PM
(7/22 19:15) ◀
|
Thursday, July 23, 2026 (6:29pm)
January 2026
|
▶ (7/24 02:17)
◀ 7/23 18:29 ▶

Option Volume

Detail
ℹ
Current (07/23) 342
Calls: 138 (40%)
Puts: 204 (60%)
Prior (07/22) 412
Calls: 214 (52%)
Puts: 198 (48%)
Current vs Prior -16.99%
Calls: -35.51% (Calls)
Puts: +3.03% (Puts)
Prior 7-Day Total 4,000
Calls: 2,245 (56%)
Puts: 1,755 (44%)
Prior 7-Day Average 571
Calls: 320 (56%)
Puts: 250 (44%)
Current vs Prior 7-Day Avg -40.15%
Calls: -56.97%
Puts: -18.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $133.9K
Calls: $47.1K (35%)
Puts: $86.8K (65%)
Prior (07/22) $253.5K
Calls: $84.7K (33%)
Puts: $168.8K (67%)
Current vs Prior -47.17%
Calls: -44.39%
Puts: -48.57%
Prior 7-Day Total $2.94M
Calls: $1.83M (62%)
Puts: $1.11M (38%)
Prior 7-Day Average $420.6K
Calls: $261.8K (62%)
Puts: $158.8K (38%)
Current vs Prior 7-Day Avg -68.16%
Calls: -82.01%
Puts: -45.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 1.48
Prior (07/22) 0.93
Current vs Prior +59.77%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +18.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,506
Calls: 997 (40%)
Puts: 1,509 (60%)
Prior (07/22) 2,164
Calls: 820 (38%)
Puts: 1,344 (62%)
Current vs Prior +15.80%
Prior 7-Day Total 22,575
Calls: 10,434 (46%)
Puts: 12,141 (54%)
Prior 7-Day Average 3,225
Calls: 1,490 (46%)
Puts: 1,734 (54%)
Current vs Prior 7-Day Avg -22.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.90% | 21.24%
Prior 16.92% | 21.43%
Current vs Prior -6.02% | -0.86%
Prior 7-Day Avg 11.93% | 19.90%
Current vs 7-Day Avg +33.31% | +6.74%
Prior 7-Day Eod 16.92% | 21.43%
Current vs 7-Day Eod -6.02% | -0.86%
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 65% put dollar volume ($86.8K). Bearish P/C ratio of 1.48 indicates protective positioning. P/C ratio rising 60% - increased hedging/bearish positioning. Put-heavy open interest (1,509 puts vs 997 calls) suggests hedging or bearish 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 2 found (avg delta 0.61, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.308.50$7.4029.7%100.5635
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2111.1013.00$12.0515.8%10.65--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 200, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 212.854.40$3.6342.7%110.34390
$85.00Aug 216.308.50$7.4029.7%100.5635
$90.00Aug 214.706.10$5.4025.9%40.4571
$100.00Aug 211.853.20$2.5353.4%20.26--
$110.00Aug 210.751.75$1.2580.0%10.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.954.80$3.8847.7%1200.32329
$85.00Aug 215.607.00$6.3022.2%200.44311
$65.00Aug 210.451.35$0.90100.0%150.09--
$70.00Aug 210.952.95$1.95102.6%120.1686
$75.00Aug 212.004.80$3.4082.4%40.25363

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. 9 found (best R:R 9.42, avg 3.46)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$110.00Aug 21$1.28$8.72$1.286.81$101.28
$95.00$100.00Aug 21$1.10$3.90$1.103.55$96.10
$90.00$95.00Aug 21$1.77$3.23$1.771.82$91.77
$85.00$90.00Aug 21$2.00$3.00$2.001.50$87.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.48$4.52$0.489.42$79.52
$70.00$65.00Aug 21$1.05$3.95$1.053.76$68.95
$75.00$70.00Aug 21$1.45$3.55$1.452.45$73.55
$85.00$80.00Aug 21$2.42$2.58$2.421.07$82.58
$95.00$85.00Aug 21$5.75$4.25$5.750.74$89.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.35, avg 0.53)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.00$2.00$3.000.67$87.00
$90.00$95.00Aug 21$1.77$1.77$3.230.55$91.77
$95.00$100.00Aug 21$1.10$1.10$3.900.28$96.10
$100.00$110.00Aug 21$1.28$1.28$8.720.15$101.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$85.00Aug 21$5.75$5.75$4.251.35$89.25
$85.00$80.00Aug 21$2.42$2.42$2.580.94$82.58
$75.00$70.00Aug 21$1.45$1.45$3.550.41$73.55
$70.00$65.00Aug 21$1.05$1.05$3.950.27$68.95
$80.00$75.00Aug 21$0.48$0.48$4.520.11$79.52

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. 2 found (cheapest 15.90% of stock, avg 17.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$7.40$6.30$13.70$71.30$98.7015.90%
$95.00Aug 21$3.63$12.05$15.68$79.32$110.6818.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.50% of stock, avg 7.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$65.00Aug 21$1.25$0.90$2.15$62.85$112.15
$110.00$70.00Aug 21$1.25$1.95$3.20$66.80$113.20
$100.00$65.00Aug 21$2.53$0.90$3.43$61.57$103.43
$100.00$70.00Aug 21$2.53$1.95$4.48$65.52$104.48
$95.00$65.00Aug 21$3.63$0.90$4.53$60.47$99.53
$110.00$75.00Aug 21$1.25$3.40$4.65$70.35$114.65
$110.00$80.00Aug 21$1.25$3.88$5.13$74.87$115.13
$95.00$70.00Aug 21$3.63$1.95$5.58$64.42$100.58
$100.00$75.00Aug 21$2.53$3.40$5.93$69.07$105.93
$90.00$65.00Aug 21$5.40$0.90$6.30$58.70$96.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.17, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.19$0.815.17$80.81$94.19
80/8595/100Aug 21$3.52$1.482.38$81.48$98.52
85/95100/110Aug 21$7.03$2.972.37$87.97$107.03
70/7585/90Aug 21$3.45$1.552.23$71.55$88.45
70/7590/95Aug 21$3.22$1.781.81$71.78$93.22
65/7085/90Aug 21$3.05$1.951.56$66.95$88.05
65/7090/95Aug 21$2.82$2.181.29$67.18$92.82
70/7595/100Aug 21$2.55$2.451.04$72.45$97.55
75/8085/90Aug 21$2.48$2.520.98$77.52$87.48
75/8090/95Aug 21$2.25$2.750.82$77.75$92.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 20.74, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.23$4.7720.74
$90.00$95.00$100.00Aug 21$0.67$4.336.46
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.40$4.6011.50
$75.00$80.00$85.00Aug 21$1.94$3.061.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.55, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$1.43$3.57
$90.00$95.001:2Aug 21-$1.86$3.14
$85.00$90.001:2Aug 21-$3.40$1.60
$100.00$110.001:2Aug 21$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$85.001:2Aug 21-$0.55$9.45
$75.00$70.001:2Aug 21-$0.50$4.50
$85.00$80.001:2Aug 21-$1.46$3.54
$80.00$75.001:2Aug 21-$2.92$2.08
$70.00$65.001:2Aug 21$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.46%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$4.700.454.5%5.46%9.94%471
$95.00Aug 21$2.850.3410.3%3.31%13.59%11390
$100.00Aug 21$1.850.2616.1%2.15%18.24%2--
$110.00Aug 21$0.750.1427.7%0.87%28.57%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. 168 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 $110.00 10-16 call last traded $5.00 on 07/17 (now $3.50/$4.50) — try a limit near $4.00. Also watch the $90.00 08-21 call last traded $7.00 on 07/17 (now $4.70/$6.10) — try a limit near $5.40; the $85.00 08-21 call last traded $9.37 on 07/17 (now $6.30/$8.50) — try a limit near $7.40. Most tradeable put: the $90.00 01-15 put last traded $16.00 on 07/17 (now $15.00/$18.40) — try a limit near $16.00.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$6.30$8.50$7.40$9.37 07/17$5.35–$11.15$7.4035
$85.00Oct 16$10.10$13.50$11.80$11.85 07/09$7.95–$14.55$11.80--
$85.00Dec 18$13.90$17.50$15.70$15.90 07/17$11.75–$17.85$15.70--
$85.00Jan 15$15.10$19.10$17.10$16.40 07/15$12.85–$19.40$16.40--
$90.00Aug 21$4.70$6.10$5.40$7.00 07/17$3.88–$8.40$5.4071
$90.00Oct 16$8.20$10.60$9.40$10.60 07/17$6.45–$12.10$9.40--
$90.00Dec 18$11.70$15.70$13.70$14.00 07/16$10.05–$15.60$13.70--
$90.00Jan 15$13.20$17.00$15.10$14.03 07/15$11.10–$17.45$14.03--
$80.00Aug 21$9.70$11.50$10.60$12.86 07/13$7.20–$14.30$10.60--
$80.00Oct 16$12.80$16.30$14.55$14.42 07/09$9.95–$17.25$14.42--
$80.00Dec 18$16.10$20.10$18.10$18.16 07/15$13.40–$20.90$18.10--
$80.00Jan 15$17.50$20.90$19.20$19.00 07/15$14.80–$22.05$19.00--
$95.00Aug 21$2.85$4.40$3.63$5.60 07/17$2.85–$6.60$3.63390
$95.00Oct 16$6.00$9.50$7.75$8.72 07/17$4.85–$10.30$7.75--
$95.00Dec 18$9.70$13.70$11.70$11.65 07/17$8.60–$13.95$11.65--
$95.00Jan 15$11.10$14.80$12.95$12.80 07/16$9.50–$15.25$12.80--
$75.00Aug 21$13.30$16.00$14.65$11.70 07/01$9.50–$17.90$13.30--
$75.00Oct 16$15.90$18.70$17.30$15.50 07/10$12.30–$20.40$15.90--
$75.00Dec 18$19.00$22.90$20.95$13.77 06/22$15.80–$23.30$19.00--
$75.00Jan 15$20.10$24.40$22.25$15.10 06/23$17.00–$24.90$20.10--
$100.00Aug 21$1.85$3.20$2.53$3.90 07/17$2.05–$5.40$2.53--
$100.00Oct 16$5.60$7.70$6.65$6.70 07/15$4.05–$9.15$6.65--
$100.00Dec 18$8.00$11.50$9.75$10.70 07/16$7.30–$12.40$9.75--
$100.00Jan 15$9.60$13.10$11.35$11.36 07/08$8.00–$13.40$11.35--
$100.00Sep 18$3.20$6.20$4.70--$4.70–$4.70—$3.204
$70.00Aug 21$16.20$19.90$18.05$19.00 07/14$12.45–$21.90$18.05--
$70.00Oct 16$18.70$22.70$20.70$19.58 07/01$15.20–$23.85$19.58--
$70.00Dec 18$21.80$25.90$23.85$38.60 06/02$18.35–$27.20$23.85--
$70.00Jan 15$23.10$27.00$25.05$23.80 07/16$19.45–$28.20$23.80--
$105.00Aug 21$1.20$2.30$1.75$2.25 07/17$1.43–$3.65$1.75--
$105.00Oct 16$4.40$6.00$5.20$5.84 07/02$3.33–$7.15$5.20306
$105.00Dec 18$6.60$10.60$8.60$9.40 07/13$5.85–$10.55$8.60--
$105.00Jan 15$8.40$10.60$9.50$11.30 07/07$6.85–$11.70$9.50--
$65.00Aug 21$20.40$24.30$22.35$22.81 07/17$15.95–$26.30$22.35--
$65.00Dec 18$25.30$29.20$27.25$39.46 06/04$21.25–$30.60$27.25--
$65.00Jan 15$26.30$30.40$28.35$29.70 07/16$22.30–$31.00$28.35--
$110.00Aug 21$0.75$1.75$1.25$1.60 07/17$1.08–$2.42$1.25--
$110.00Oct 16$3.50$4.50$4.00$5.00 07/17$2.65–$6.15$4.00161
$110.00Dec 18$5.20$9.30$7.25$8.00 07/13$5.05–$8.65$7.25--
$110.00Jan 15$7.10$10.30$8.70$8.50 07/14$6.10–$10.00$8.50--
$60.00Dec 18$28.80$32.80$30.80$26.09 06/18$24.50–$33.80$28.80--
$60.00Jan 15$29.60$33.80$31.70$31.74 07/08$25.30–$34.65$31.70--
$115.00Aug 21$0.50$2.10$1.30$1.20 07/16$0.95–$2.00$1.20--
$115.00Oct 16$1.30$4.30$2.80$4.60 07/07$2.00–$4.75$2.80--
$115.00Dec 18$4.40$8.40$6.40$3.70 06/23$4.30–$7.85$4.40--
$115.00Jan 15$5.50$9.30$7.40$6.40 07/10$5.25–$8.90$6.40--
$55.00Aug 21$29.80$33.70$31.75$31.52 07/14$24.10–$35.50$31.52--
$55.00Dec 18$32.60$36.80$34.70$27.24 06/24$27.85–$37.75$32.60--
$55.00Jan 15$33.30$37.50$35.40$30.62 06/29$28.45–$38.55$33.30--
$120.00Aug 21$0.30$1.20$0.75$1.00 07/16$0.63–$1.53$0.7529
$120.00Oct 16$1.40$4.50$2.95$2.65 07/09$1.63–$4.38$2.65--
$120.00Dec 18$3.20$7.00$5.10$5.78 07/08$3.75–$7.05$5.10--
$120.00Jan 15$4.50$8.40$6.45$6.40 07/15$4.55–$8.00$6.40--
$50.00Aug 21$35.20$38.80$37.00$38.00 07/17$28.85–$40.35$37.00--
$50.00Oct 16$35.50$39.60$37.55$43.88 06/17$29.80–$41.10$37.55--
$50.00Jan 15$37.50$41.20$39.35$41.13 07/16$32.15–$42.55$39.35--
$125.00Aug 21$0.05$2.00$1.02$0.65 07/17$0.40–$1.80$0.65--
$125.00Oct 16$0.70$3.60$2.15$2.00 07/16$1.33–$3.18$2.00--
$125.00Dec 18$2.95$6.60$4.78$6.91 06/15$2.58–$6.05$4.78--
$125.00Jan 15$3.90$7.40$5.65$5.28 07/13$3.68–$6.95$5.28--
$45.00Jan 15$41.50$45.50$43.50$38.72 06/26$35.95–$47.40$41.50--
$130.00Oct 16$0.80$3.70$2.25$1.75 06/26$1.13–$2.83$1.75--
$130.00Dec 18$2.50$5.70$4.10$3.40 06/26$2.83–$5.50$3.40--
$130.00Jan 15$3.00$6.90$4.95$5.20 07/17$3.00–$5.95$4.95--
$40.00Jan 15$46.00$50.00$48.00$45.16 07/10$40.15–$51.35$46.00--
$135.00Aug 21$0.00$2.35$1.18$0.40 07/16$0.28–$1.33$0.40--
$135.00Oct 16$0.00$3.40$1.70$1.25 06/18$1.18–$2.30$1.25--
$135.00Dec 18$2.00$5.40$3.70$3.00 06/29$2.05–$4.50$3.00--
$135.00Jan 15$2.35$6.40$4.38$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$0.00$3.10$1.55$1.71 07/07$0.83–$1.98$1.55--
$140.00Dec 18$1.80$4.90$3.35$2.25 06/26$2.08–$3.90$2.25--
$140.00Jan 15$1.95$5.80$3.88$2.02 06/23$2.17–$5.10$2.02--
$145.00Dec 18$0.50$4.50$2.50$4.80 06/15$1.35–$3.50$2.50--
$145.00Jan 15$1.70$5.40$3.55$2.85 06/26$1.85–$4.10$2.85--
$150.00Oct 16$0.00$2.75$1.38$0.97 07/02$0.80–$1.85$0.97--
$150.00Dec 18$0.95$3.90$2.42$2.37 07/16$1.13–$3.38$2.37--
$150.00Jan 15$1.10$4.50$2.80$3.00 07/01$1.70–$3.65$2.80--
$155.00Oct 16$0.00$2.65$1.33$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$0.90$3.90$2.40$2.70 07/02$1.25–$2.55$2.40--
$155.00Jan 15$0.75$4.50$2.63$2.20 06/26$1.28–$2.93$2.20--
$160.00Dec 18$0.00$3.80$1.90$1.93 06/17$0.88–$2.40$1.90--
$160.00Jan 15$0.80$4.20$2.50$3.90 06/08$1.85–$2.93$2.50--
$165.00Oct 16$0.00$2.50$1.25$1.00 06/15$0.55–$1.53$1.00--
$165.00Jan 15$0.10$3.70$1.90$2.20 07/13$1.20–$2.45$1.90--
$175.00Oct 16$0.00$2.40$1.20$1.40 06/05$0.45–$1.40$1.20--
$175.00Dec 18$0.00$3.20$1.60$3.40 06/01$0.80–$1.90$1.60--
$175.00Jan 15$0.05$1.60$0.83$1.00 07/14$0.48–$2.30$0.83--
$180.00Dec 18$0.00$3.10$1.55$0.90 06/30$0.52–$1.78$0.90--
$180.00Jan 15$0.00$3.20$1.60$3.00 05/22$1.40–$2.00$1.60--
$185.00Dec 18$0.25$1.50$0.88$0.95 07/14$0.77–$1.25$0.88--
$185.00Jan 15$0.25$3.20$1.73$1.60 07/08$0.85–$1.80$1.60--
$195.00Jan 15$0.05$2.95$1.50$0.75 06/26$0.98–$1.65$0.751
$200.00Oct 16$0.00$1.00$0.50$1.60 06/01$0.13–$0.88$0.50--
$200.00Dec 18$0.00$2.70$1.35$1.25 06/10$0.57–$1.63$1.25--
$200.00Jan 15$0.05$2.85$1.45$0.88 07/16$0.65–$1.55$0.88--
$210.00Dec 18$0.00$2.60$1.30$0.51 07/01$0.50–$1.40$0.51--
$220.00Dec 18$0.00$2.50$1.25$2.44 06/01$0.38–$1.33$1.25--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$5.60$7.00$6.30$6.40 07/17$5.00–$12.15$6.30311
$85.00Oct 16$8.80$11.90$10.35$10.90 07/10$8.05–$14.40$10.35--
$85.00Dec 18$11.60$14.70$13.15$12.19 07/16$11.65–$17.55$12.19--
$85.00Jan 15$12.50$16.00$14.25$18.00 06/25$12.30–$18.40$14.25--
$90.00Aug 21$8.10$9.90$9.00$8.40 07/16$7.70–$15.80$8.40--
$90.00Oct 16$11.20$14.40$12.80$11.70 07/17$10.35–$17.85$11.70--
$90.00Dec 18$14.00$18.00$16.00$14.90 07/16$14.35–$20.60$14.90--
$90.00Jan 15$15.00$18.40$16.70$16.00 07/17$15.05–$21.55$16.00402
$80.00Aug 21$2.95$4.80$3.88$4.52 07/17$3.28–$9.10$3.88329
$80.00Oct 16$6.10$8.70$7.40$6.78 07/17$6.25–$11.30$6.78--
$80.00Dec 18$8.70$12.30$10.50$16.00 06/22$9.15–$14.50$10.50--
$80.00Jan 15$9.60$13.00$11.30$10.96 07/10$10.05–$15.20$10.96--
$95.00Aug 21$11.10$13.00$12.05$12.32 07/13$10.65–$19.70$12.05--
$95.00Sep 18$12.70$15.30$14.00$13.63 07/17$12.55–$14.00$13.63--
$95.00Oct 16$14.40$17.10$15.75$15.35 07/13$13.30–$21.50$15.35--
$95.00Dec 18$16.80$20.90$18.85$17.99 07/16$16.55–$24.20$17.99--
$95.00Jan 15$18.70$20.90$19.80$18.10 07/07$18.30–$25.10$18.70--
$75.00Aug 21$2.00$4.80$3.40$2.40 07/17$2.00–$6.35$2.40363
$75.00Oct 16$4.20$6.50$5.35$5.40 07/13$4.20–$8.70$5.35--
$75.00Dec 18$6.90$9.80$8.35$6.70 07/17$7.20–$11.65$6.90--
$75.00Jan 15$7.20$10.70$8.95$9.00 07/17$7.85–$12.55$8.95--
$100.00Oct 16$18.10$20.30$19.20$25.95 06/22$16.65–$25.60$19.20--
$100.00Dec 18$20.30$24.20$22.25$21.96 07/09$19.95–$27.70$21.96--
$100.00Jan 15$22.00$24.20$23.10$26.48 06/26$20.90–$28.60$23.10--
$70.00Aug 21$0.95$2.95$1.95$1.45 07/17$1.18–$4.30$1.4586
$70.00Oct 16$2.75$4.10$3.43$3.75 07/13$2.93–$6.25$3.43--
$70.00Dec 18$5.00$7.80$6.40$6.40 07/14$5.40–$8.70$6.40--
$70.00Jan 15$5.30$8.30$6.80$6.80 07/15$6.20–$10.20$6.80--
$105.00Aug 21$18.50$22.40$20.45$20.61 07/09$17.80–$28.25$20.45--
$105.00Oct 16$21.30$25.00$23.15$31.72 06/22$20.70–$29.65$23.15--
$105.00Dec 18$23.80$27.80$25.80$18.90 05/26$23.15–$31.75$23.80--
$105.00Jan 15$24.90$28.90$26.90$25.22 07/16$24.60–$32.55$25.22--
$65.00Aug 21$0.45$1.35$0.90$0.90 07/17$0.83–$2.73$0.90--
$65.00Oct 16$1.60$3.50$2.55$3.00 07/10$2.10–$4.55$2.55--
$65.00Dec 18$3.40$5.70$4.55$4.95 07/14$3.85–$7.10$4.55--
$65.00Jan 15$4.10$6.50$5.30$5.30 07/15$4.45–$8.15$5.30--
$110.00Oct 16$25.40$27.60$26.50$33.82 06/25$24.65–$34.00$26.50--
$110.00Dec 18$27.50$31.30$29.40$33.44 06/18$26.85–$35.75$29.40--
$110.00Jan 15$28.50$31.90$30.20$29.82 07/08$28.05–$36.40$29.82--
$60.00Aug 21$0.00$0.95$0.48$0.78 07/10$0.35–$2.07$0.48--
$60.00Oct 16$0.00$3.50$1.75$2.00 07/01$1.45–$3.00$1.75--
$60.00Dec 18$2.00$5.00$3.50$3.20 07/13$2.75–$4.90$3.20--
$60.00Jan 15$2.60$6.40$4.50$5.70 06/29$3.30–$6.20$4.50--
$115.00Aug 21$27.40$31.30$29.35$28.10 07/13$26.20–$37.50$28.10--
$115.00Oct 16$29.10$33.20$31.15$30.00 07/17$28.20–$38.45$30.00--
$115.00Dec 18$31.40$35.60$33.50$28.26 06/16$30.65–$40.00$31.40--
$115.00Jan 15$32.50$35.90$34.20$31.24 07/07$31.30–$40.60$32.50--
$55.00Aug 21$0.05$0.35$0.20$0.50 07/10$0.20–$1.30$0.2015
$55.00Oct 16$0.00$2.25$1.13$1.40 07/09$0.73–$2.15$1.13--
$55.00Dec 18$1.45$4.70$3.08$4.08 06/24$1.83–$4.00$3.08--
$55.00Jan 15$1.70$4.40$3.05$3.10 07/02$2.45–$4.60$3.05--
$120.00Oct 16$33.50$37.60$35.55$41.10 06/18$32.65–$43.00$35.55--
$120.00Dec 18$35.20$39.70$37.45$24.95 05/20$34.65–$44.30$35.20--
$50.00Aug 21$0.00$0.55$0.28$0.50 06/29$0.05–$1.20$0.28--
$50.00Oct 16$0.10$2.90$1.50$1.03 06/29$0.48–$1.98$1.03--
$50.00Dec 18$0.10$4.00$2.05$2.50 06/22$1.42–$2.58$2.05--
$50.00Jan 15$1.00$3.00$2.00$2.75 06/30$1.65–$3.43$2.00--
$125.00Aug 21$36.90$40.90$38.90$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$0.00$2.60$1.30$1.90 07/06$1.18–$2.40$1.303
$130.00Dec 18$44.00$48.20$46.10$50.82 06/18$43.05–$53.35$46.10--
$40.00Oct 16$0.00$2.40$1.20$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–$1.88$0.65--
$40.00Jan 15$0.10$2.50$1.30$0.87 07/07$0.65–$1.93$0.87--
$135.00Jan 15$49.10$53.30$51.20$55.80 07/01$48.20–$58.25$51.20--
$140.00Dec 18$53.10$57.30$55.20$59.74 07/01$51.90–$62.65$55.20--
$150.00Dec 18$62.50$66.70$64.60$52.80 06/02$61.20–$72.60$62.50--
$150.00Jan 15$62.90$67.00$64.95$74.70 06/23$61.60–$72.45$64.95--
$160.00Jan 15$72.30$76.50$74.40$66.00 06/15$71.10–$82.55$72.30--
$175.00Dec 18$86.80$90.70$88.75$72.03 06/02$85.45–$97.45$86.80--

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,245
Total Puts 1,755
Average Put/Call Ratio 1.24
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