Tour v472
EPAM
EPAM SYS INC
$103.66 -3.02%
$103.00 (-0.64%)🌙
as of 07/30 06:39 PM
(7/29 18:34) ◀
|
Thursday, July 30, 2026 (6:39pm)
January 2026
|
▶ (7/31 18:30)
◀ 7/30 18:39 ▶

Option Volume

Detail
ℹ
Current (07/30) 262
Calls: 88 (34%)
Puts: 174 (66%)
Prior (07/29) 1,638
Calls: 1,179 (72%)
Puts: 459 (28%)
Current vs Prior -84.00%
Calls: -92.54% (Calls)
Puts: -62.09% (Puts)
Prior 7-Day Total 4,934
Calls: 2,680 (54%)
Puts: 2,254 (46%)
Prior 7-Day Average 704
Calls: 382 (54%)
Puts: 322 (46%)
Current vs Prior 7-Day Avg -62.83%
Calls: -77.01%
Puts: -45.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $220.3K
Calls: $90.0K (41%)
Puts: $130.3K (59%)
Prior (07/29) $944.7K
Calls: $730.3K (77%)
Puts: $214.4K (23%)
Current vs Prior -76.68%
Calls: -87.68%
Puts: -39.21%
Prior 7-Day Total $3.01M
Calls: $1.57M (52%)
Puts: $1.44M (48%)
Prior 7-Day Average $429.6K
Calls: $224.5K (52%)
Puts: $205.1K (48%)
Current vs Prior 7-Day Avg -48.72%
Calls: -59.92%
Puts: -36.46%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.98
Prior (07/29) 0.39
Current vs Prior +407.89%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +27.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 4,663
Calls: 2,936 (63%)
Puts: 1,727 (37%)
Prior (07/29) 3,552
Calls: 2,374 (67%)
Puts: 1,178 (33%)
Current vs Prior +31.28%
Prior 7-Day Total 23,580
Calls: 12,287 (52%)
Puts: 11,293 (48%)
Prior 7-Day Average 3,368
Calls: 1,755 (52%)
Puts: 1,613 (48%)
Current vs Prior 7-Day Avg +38.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.47% | 22.91%
Prior 18.15% | 22.92%
Current vs Prior +1.79% | -0.04%
Prior 7-Day Avg 17.20% | 21.87%
Current vs 7-Day Avg +7.38% | +4.77%
Prior 7-Day Eod 18.15% | 22.92%
Current vs 7-Day Eod +1.79% | -0.04%
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

Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 84% vs prior. Extreme bearish P/C ratio of 1.98 - heavy put buying. P/C ratio rising 408% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.62, highest 0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.0015.20$13.6023.5%10.71391
$100.00Aug 219.9011.00$10.4510.5%60.62271
$105.00Aug 217.308.50$7.9015.2%30.52334
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 44, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 215.206.10$5.6515.9%120.43305
$100.00Aug 219.9011.00$10.4510.5%60.62271
$105.00Aug 217.308.50$7.9015.2%30.52334
$95.00Aug 2112.0015.20$13.6023.5%10.71391
$120.00Aug 212.603.60$3.1032.3%10.27720
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.453.30$2.8829.5%90.2174
$95.00Aug 213.804.70$4.2521.2%50.2954
$100.00Aug 215.606.70$6.1517.9%40.3917
$80.00Aug 210.801.90$1.3581.5%10.11353

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 5.54, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.77$4.23$0.775.49$125.77
$120.00$125.00Aug 21$1.00$4.00$1.004.00$121.00
$110.00$120.00Aug 21$2.55$7.45$2.552.92$112.55
$105.00$110.00Aug 21$2.25$2.75$2.251.22$107.25
$100.00$105.00Aug 21$2.55$2.45$2.550.96$102.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$80.00Aug 21$1.53$8.47$1.535.54$88.47
$95.00$90.00Aug 21$1.37$3.63$1.372.65$93.63
$100.00$95.00Aug 21$1.90$3.10$1.901.63$98.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.70, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$3.15$3.15$1.851.70$98.15
$100.00$105.00Aug 21$2.55$2.55$2.451.04$102.55
$105.00$110.00Aug 21$2.25$2.25$2.750.82$107.25
$110.00$120.00Aug 21$2.55$2.55$7.450.34$112.55
$120.00$125.00Aug 21$1.00$1.00$4.000.25$121.00
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$95.00Aug 21$1.90$1.90$3.100.61$98.10
$95.00$90.00Aug 21$1.37$1.37$3.630.38$93.63
$90.00$80.00Aug 21$1.53$1.53$8.470.18$88.47

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 16.01% of stock, avg 16.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$10.45$6.15$16.60$83.40$116.6016.01%
$95.00Aug 21$13.60$4.25$17.85$77.15$112.8517.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.59% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$80.00Aug 21$1.33$1.35$2.68$77.32$132.68
$125.00$80.00Aug 21$2.10$1.35$3.45$76.55$128.45
$130.00$90.00Aug 21$1.33$2.88$4.21$85.79$134.21
$120.00$80.00Aug 21$3.10$1.35$4.45$75.55$124.45
$125.00$90.00Aug 21$2.10$2.88$4.98$85.02$129.98
$130.00$95.00Aug 21$1.33$4.25$5.58$89.42$135.58
$120.00$90.00Aug 21$3.10$2.88$5.98$84.02$125.98
$125.00$95.00Aug 21$2.10$4.25$6.35$88.65$131.35
$110.00$80.00Aug 21$5.65$1.35$7.00$73.00$117.00
$120.00$95.00Aug 21$3.10$4.25$7.35$87.65$127.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.88, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Aug 21$4.15$0.854.88$95.85$109.15
90/95100/105Aug 21$3.92$1.083.63$91.08$103.92
90/95105/110Aug 21$3.62$1.382.62$91.38$108.62
95/100120/125Aug 21$2.90$2.101.38$97.10$122.90
95/100125/130Aug 21$2.67$2.331.15$97.33$127.67
90/95120/125Aug 21$2.37$2.630.90$92.63$122.37
80/9095/100Aug 21$4.68$5.320.88$85.32$99.68
95/100110/120Aug 21$4.45$5.550.80$95.55$114.45
90/95125/130Aug 21$2.14$2.860.75$92.86$127.14
80/90100/105Aug 21$4.08$5.920.69$85.92$104.08

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 (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.23$4.7720.74
$100.00$105.00$110.00Aug 21$0.30$4.7015.67
$95.00$100.00$105.00Aug 21$0.60$4.407.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.53$4.478.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.55, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Aug 21-$0.55$9.45
$125.00$130.001:2Aug 21-$0.56$4.44
$120.00$125.001:2Aug 21-$1.10$3.90
$105.00$110.001:2Aug 21-$3.40$1.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Aug 21-$1.51$3.49
$100.00$95.001:2Aug 21-$2.35$2.65
$90.00$80.001:2Aug 21$0.18$9.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.04%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$7.300.521.3%7.04%8.33%3334
$110.00Aug 21$5.200.436.1%5.02%11.13%12305
$120.00Aug 21$2.600.2715.8%2.51%18.27%1720
$125.00Aug 21$1.800.2020.6%1.74%22.32%15
$130.00Aug 21$0.700.1425.4%0.68%26.09%138

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. 178 contracts (avg 678 vol/day, 170 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 $110.00 01-15 call last traded $8.90 on 07/22 (now $15.90/$16.80) — try a limit near $15.90. Also watch the $110.00 09-18 call last traded $3.00 on 07/24 (now $7.90/$8.60) — try a limit near $7.90; the $80.00 01-15 call last traded $19.00 on 07/15 (now $31.00/$33.80) — try a limit near $31.00. Most tradeable put: the $130.00 01-15 put last traded $44.10 on 07/24 (now $33.20/$34.70) — try a limit near $33.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$7.30$8.50$7.90$3.10 07/24$1.75–$9.85$7.30334
$105.00Sep 18$9.90$10.80$10.35$4.10 07/21$3.30–$12.45$9.90--
$105.00Oct 16$11.90$13.90$12.90$6.60 07/24$4.55–$14.35$11.90--
$105.00Dec 18$16.30$18.70$17.50$9.40 07/13$7.50–$19.75$16.30--
$105.00Jan 15$16.90$18.90$17.90$9.80 07/23$8.75–$21.05$16.9026
$100.00Aug 21$9.90$11.00$10.45$4.20 07/24$2.53–$12.55$9.90271
$100.00Sep 18$12.20$13.40$12.80$6.40 07/24$4.55–$15.05$12.20--
$100.00Oct 16$14.30$16.20$15.25$6.45 07/22$5.35–$17.05$14.3074
$100.00Dec 18$18.40$20.80$19.60$10.60 07/22$8.80–$21.85$18.40--
$100.00Jan 15$19.90$21.20$20.55$11.40 07/22$10.30–$23.45$19.90--
$110.00Aug 21$5.20$6.10$5.65$1.95 07/24$1.08–$7.40$5.20305
$110.00Sep 18$7.90$8.60$8.25$3.00 07/24$2.65–$10.10$7.90157
$110.00Oct 16$9.80$11.00$10.40$5.40 07/24$3.43–$12.45$9.80--
$110.00Dec 18$14.10$16.50$15.30$9.01 07/24$6.30–$17.15$14.10--
$110.00Jan 15$15.90$16.80$16.35$8.90 07/22$7.55–$18.60$15.9045
$95.00Aug 21$12.00$15.20$13.60$6.10 07/24$3.63–$16.00$12.00391
$95.00Sep 18$14.40$16.90$15.65$7.30 07/24$5.75–$18.45$14.402
$95.00Oct 16$16.10$19.00$17.55$8.72 07/17$7.10–$20.00$16.1016
$95.00Dec 18$20.20$23.50$21.85$11.70 07/20$10.40–$24.75$20.20--
$95.00Jan 15$21.80$24.50$23.15$12.80 07/16$11.45–$26.00$21.80--
$115.00Aug 21$3.70$4.80$4.25$1.30 07/24$1.00–$5.40$3.70--
$115.00Sep 18$6.20$7.30$6.75$2.86 07/24$1.85–$7.30$6.2012
$115.00Oct 16$8.00$10.00$9.00$3.40 07/20$2.78–$10.55$8.00--
$115.00Dec 18$11.40$14.70$13.05$7.80 07/24$5.45–$14.85$11.40--
$115.00Jan 15$13.20$14.90$14.05$8.33 07/21$6.40–$16.40$13.20--
$90.00Aug 21$15.60$18.20$16.90$8.20 07/24$5.30–$19.90$15.60--
$90.00Sep 18$17.50$20.70$19.10$10.10 07/24$7.55–$21.60$17.50--
$90.00Oct 16$19.50$22.10$20.80$12.40 07/24$8.40–$23.10$19.50--
$90.00Dec 18$23.00$26.20$24.60$14.00 07/16$12.35–$27.30$23.00--
$90.00Jan 15$23.70$27.60$25.65$16.16 07/21$13.30–$28.80$23.70--
$120.00Aug 21$2.60$3.60$3.10$0.64 07/23$0.63–$4.05$2.60720
$120.00Sep 18$4.80$5.50$5.15$1.75 07/21$1.27–$6.55$4.8026
$120.00Oct 16$6.50$8.50$7.50$2.65 07/09$2.23–$8.50$6.50--
$120.00Dec 18$10.70$12.90$11.80$5.78 07/08$4.45–$13.15$10.70--
$120.00Jan 15$11.90$13.20$12.55$7.30 07/24$5.35–$15.05$11.9040
$85.00Aug 21$19.60$22.70$21.15$10.95 07/24$7.35–$23.85$19.60--
$85.00Sep 18$21.30$24.20$22.75$10.50 07/22$10.00–$25.40$21.30--
$85.00Oct 16$22.60$25.50$24.05$11.85 07/09$10.95–$26.65$22.60--
$85.00Dec 18$26.10$29.20$27.65$15.90 07/17$14.40–$30.70$26.10--
$85.00Jan 15$27.50$30.40$28.95$16.40 07/15$15.60–$32.05$27.50--
$125.00Aug 21$1.80$2.40$2.10$0.65 07/17$0.57–$2.93$1.805
$125.00Oct 16$5.20$7.30$6.25$2.05 07/22$1.93–$7.30$5.20151
$125.00Dec 18$9.20$11.20$10.20$5.00 07/22$3.90–$11.65$9.20--
$125.00Jan 15$10.60$11.80$11.20$7.00 07/24$4.80–$13.25$10.60--
$125.00Sep 18$3.70$4.70$4.20--$4.20–$5.05$3.707
$80.00Aug 21$23.80$26.60$25.20$12.60 07/20$9.80–$28.70$23.80--
$80.00Sep 18$25.10$27.80$26.45$14.80 07/20$12.55–$29.75$25.10--
$80.00Oct 16$26.70$29.80$28.25$16.39 07/20$13.20–$31.15$26.70--
$80.00Dec 18$29.00$32.50$30.75$18.16 07/15$16.45–$34.35$29.00--
$80.00Jan 15$31.00$33.80$32.40$19.00 07/15$17.75–$35.40$31.0059
$130.00Oct 16$3.80$6.20$5.00$1.65 07/23$1.45–$5.75$3.8023
$130.00Dec 18$7.90$10.40$9.15$3.40 06/26$3.75–$10.20$7.90--
$130.00Jan 15$9.10$11.60$10.35$5.20 07/17$4.15–$11.80$9.1077
$130.00Aug 21$0.70$1.95$1.33--$0.78–$2.17$0.7038
$130.00Sep 18$2.90$3.80$3.35--$3.35–$3.35—$2.9013
$75.00Aug 21$28.70$31.70$30.20$11.70 07/01$12.85–$33.15$28.70--
$75.00Oct 16$30.60$33.40$32.00$15.50 07/10$15.85–$35.20$30.60--
$75.00Dec 18$32.90$36.10$34.50$13.77 06/22$19.30–$37.95$32.90--
$75.00Jan 15$33.50$37.20$35.35$15.10 06/23$20.55–$39.05$33.50--
$135.00Aug 21$0.45$1.95$1.20$0.40 07/16$0.38–$1.33$0.45--
$135.00Oct 16$3.40$4.90$4.15$1.25 06/18$1.18–$4.75$3.40--
$135.00Dec 18$6.20$9.20$7.70$3.00 06/29$2.78–$8.95$6.20--
$135.00Jan 15$7.90$9.20$8.55$4.30 07/01$3.43–$10.30$7.90--
$70.00Aug 21$32.70$36.40$34.55$19.00 07/14$16.55–$37.65$32.70--
$70.00Oct 16$34.70$37.50$36.10$19.58 07/01$19.00–$39.70$34.70--
$70.00Dec 18$36.90$39.90$38.40$38.60 06/02$22.35–$41.75$38.40--
$70.00Jan 15$38.00$40.50$39.25$23.80 07/16$23.15–$42.55$38.00--
$140.00Aug 21$0.40$2.90$1.65$0.30 07/21$0.28–$1.65$0.40--
$140.00Oct 16$2.75$4.40$3.58$1.50 07/21$0.83–$3.93$2.75--
$140.00Dec 18$5.90$8.20$7.05$2.25 06/26$2.50–$7.95$5.90--
$140.00Jan 15$7.70$8.90$8.30$2.02 06/23$2.93–$9.55$7.707
$65.00Aug 21$38.10$41.30$39.70$22.81 07/17$20.75–$43.00$38.10--
$65.00Dec 18$40.90$44.20$42.55$39.46 06/04$25.55–$45.75$40.90--
$65.00Jan 15$42.00$44.40$43.20$29.70 07/16$26.25–$46.55$42.00--
$145.00Oct 16$2.20$3.60$2.90$0.85 07/22$0.80–$3.33$2.20--
$145.00Dec 18$5.10$7.50$6.30$4.80 06/15$2.10–$6.90$5.10--
$145.00Jan 15$6.80$8.50$7.65$2.85 06/26$2.75–$8.25$6.803
$60.00Aug 21$43.00$46.10$44.55$31.48 07/24$25.15–$47.20$43.00--
$60.00Dec 18$45.00$48.30$46.65$26.09 06/18$29.00–$50.15$45.00--
$60.00Jan 15$46.00$48.70$47.35$31.74 07/08$29.90–$50.65$46.00--
$150.00Oct 16$1.00$3.80$2.40$0.80 07/20$0.90–$2.55$1.00--
$150.00Dec 18$4.40$6.70$5.55$1.80 07/23$1.78–$5.95$4.40--
$150.00Jan 15$6.00$7.70$6.85$2.65 07/20$2.23–$7.15$6.0079
$55.00Aug 21$47.10$51.00$49.05$31.52 07/14$29.40–$52.10$47.10--
$55.00Dec 18$49.00$52.70$50.85$27.24 06/24$32.75–$54.65$49.00--
$55.00Jan 15$50.20$53.10$51.65$30.62 06/29$33.20–$54.85$50.20--
$155.00Oct 16$1.20$1.95$1.58$0.65 07/10$0.43–$2.35$1.20--
$155.00Dec 18$3.70$5.70$4.70$2.70 07/02$1.80–$5.75$3.70--
$155.00Jan 15$4.30$6.90$5.60$2.20 06/26$1.98–$6.60$4.30--
$50.00Aug 21$52.20$56.00$54.10$38.00 07/17$34.40–$57.35$52.20--
$50.00Oct 16$52.80$56.40$54.60$43.88 06/17$35.05–$58.10$52.80--
$50.00Jan 15$54.50$57.50$56.00$41.13 07/16$37.30–$59.30$54.50--
$160.00Dec 18$2.95$5.20$4.08$1.93 06/17$1.70–$4.40$2.95--
$160.00Jan 15$4.60$5.50$5.05$3.90 06/08$1.95–$5.95$4.60--
$45.00Jan 15$59.00$61.90$60.45$38.72 06/26$41.60–$63.80$59.00--
$165.00Oct 16$0.55$3.10$1.83$1.00 06/15$0.55–$1.83$1.00--
$165.00Jan 15$3.10$5.70$4.40$2.35 07/24$1.45–$5.25$3.1034
$40.00Dec 18$62.80$66.60$64.70$47.60 07/23$45.50–$67.75$62.80--
$40.00Jan 15$63.00$67.00$65.00$45.16 07/10$45.50–$68.35$63.00--
$170.00Jan 15$3.60$4.50$4.05$1.70 07/23$1.35–$4.50$3.6011
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$8.20$9.20$8.70$18.53 07/21$6.95–$22.75$8.70--
$105.00Oct 16$11.30$13.90$12.60$31.72 06/22$11.50–$24.95$12.60--
$105.00Jan 15$16.30$18.10$17.20$25.90 07/21$16.20–$27.80$17.20301
$105.00Sep 18$10.40$11.50$10.95--$10.95–$10.95—$10.4042
$100.00Sep 18$7.60$9.20$8.40$15.30 07/24$6.85–$17.95$8.40115
$100.00Oct 16$9.50$11.30$10.40$25.95 06/22$9.15–$20.65$10.40--
$100.00Dec 18$13.10$15.70$14.40$20.86 07/21$13.00–$23.35$14.40--
$100.00Jan 15$13.70$15.40$14.55$21.50 07/21$13.60–$24.15$14.55--
$100.00Aug 21$5.60$6.70$6.15--$4.85–$8.00$5.6017
$110.00Oct 16$14.90$16.90$15.90$33.82 06/25$13.75–$28.95$15.90--
$110.00Dec 18$18.50$21.20$19.85$33.44 06/18$18.15–$30.85$19.85--
$110.00Jan 15$19.20$20.90$20.05$29.50 07/21$19.15–$31.60$20.05--
$110.00Sep 18$13.30$14.90$14.10--$14.10–$14.10—$13.302
$95.00Aug 21$3.80$4.70$4.25$10.30 07/24$3.20–$15.00$4.2554
$95.00Sep 18$5.90$7.10$6.50$12.10 07/24$5.10–$14.00$6.5033
$95.00Oct 16$7.30$9.20$8.25$13.80 07/24$6.95–$16.90$8.25--
$95.00Dec 18$10.00$13.30$11.65$17.99 07/16$10.80–$19.85$11.65--
$95.00Jan 15$11.10$13.00$12.05$19.40 07/22$11.35–$20.60$12.05--
$115.00Aug 21$14.30$15.60$14.95$28.10 07/13$12.70–$31.75$14.95--
$115.00Oct 16$18.30$19.70$19.00$30.00 07/17$17.20–$33.45$19.0059
$115.00Dec 18$21.60$24.20$22.90$28.26 06/16$21.15–$34.95$22.90--
$115.00Jan 15$22.90$24.00$23.45$31.24 07/07$22.35–$35.55$23.45--
$115.00Sep 18$16.60$17.90$17.25--$17.25–$17.25—$16.601
$90.00Aug 21$2.45$3.30$2.88$7.55 07/24$2.15–$11.25$2.8874
$90.00Sep 18$3.00$5.00$4.00$9.50 07/24$3.70–$10.90$4.00--
$90.00Oct 16$5.50$7.20$6.35$11.70 07/17$5.15–$13.60$6.35124
$90.00Dec 18$7.80$10.90$9.35$14.90 07/16$8.75–$17.05$9.35--
$90.00Jan 15$9.00$10.80$9.90$15.00 07/24$9.55–$17.40$9.90--
$120.00Oct 16$21.60$23.80$22.70$41.10 06/18$20.40–$37.75$22.70--
$120.00Jan 15$25.60$27.30$26.45--$26.45–$26.45—$25.6014
$85.00Aug 21$1.20$2.35$1.78$5.00 07/24$1.53–$8.10$1.78--
$85.00Sep 18$2.90$3.80$3.35$8.00 07/21$2.40–$8.30$3.3584
$85.00Oct 16$4.00$5.80$4.90$10.90 07/10$3.90–$10.70$4.90--
$85.00Dec 18$6.80$8.80$7.80$12.50 07/20$6.85–$14.15$7.80--
$85.00Jan 15$7.30$9.60$8.45$13.20 07/21$7.90–$14.95$8.45--
$125.00Aug 21$21.60$24.30$22.95$38.67 07/16$20.45–$41.15$22.95--
$80.00Aug 21$0.80$1.90$1.35$3.30 07/24$1.10–$5.65$1.35353
$80.00Oct 16$2.85$4.20$3.53$6.60 07/21$3.18–$8.50$3.53--
$80.00Dec 18$5.20$7.30$6.25$16.00 06/22$5.50–$11.05$6.25--
$80.00Jan 15$5.90$7.90$6.90$10.80 07/21$5.90–$11.75$6.90--
$130.00Dec 18$32.10$34.60$33.35$50.82 06/18$30.70–$48.30$33.35--
$130.00Jan 15$33.20$34.70$33.95$44.10 07/24$32.35–$48.30$33.9522
$75.00Aug 21$0.10$2.50$1.30$1.87 07/24$0.90–$3.60$1.30--
$75.00Oct 16$1.65$3.90$2.78$5.10 07/22$1.88–$6.10$2.7864
$75.00Dec 18$3.90$5.20$4.55$6.70 07/17$4.30–$9.10$4.55108
$75.00Jan 15$4.60$5.70$5.15$9.00 07/17$5.10–$9.40$5.1573
$135.00Jan 15$36.80$39.50$38.15$55.80 07/01$35.95–$52.85$38.15--
$70.00Aug 21$0.20$1.25$0.73$1.77 07/23$0.53–$2.33$0.73--
$70.00Oct 16$1.20$2.90$2.05$3.90 07/23$1.92–$4.55$2.0595
$70.00Dec 18$2.40$4.50$3.45$5.50 07/24$3.18–$7.05$3.45--
$70.00Jan 15$3.10$4.90$4.00$6.28 07/24$3.90–$7.25$4.00--
$140.00Dec 18$39.70$42.80$41.25$59.74 07/01$38.40–$57.20$41.25--
$65.00Aug 21$0.00$1.15$0.57$0.73 07/24$0.38–$1.80$0.57--
$65.00Oct 16$0.20$3.30$1.75$3.00 07/10$1.30–$3.05$1.75--
$65.00Dec 18$1.70$3.60$2.65$4.20 07/24$2.65–$5.30$2.65--
$65.00Jan 15$2.20$3.90$3.05$5.30 07/15$3.05–$5.55$3.05--
$60.00Aug 21$0.00$0.75$0.38$0.44 07/24$0.25–$1.10$0.38--
$60.00Oct 16$0.00$2.90$1.45$2.00 07/01$0.70–$2.55$1.45--
$60.00Dec 18$1.10$1.95$1.53$3.20 07/13$1.53–$3.65$1.53--
$60.00Jan 15$1.15$3.10$2.13$3.20 07/21$2.13–$4.50$2.1392
$150.00Dec 18$47.70$51.30$49.50$52.80 06/02$46.50–$66.60$49.50--
$150.00Jan 15$49.00$51.30$50.15$74.70 06/23$47.70–$66.90$50.15--
$55.00Aug 21$0.00$0.80$0.40$0.25 07/23$0.20–$1.20$0.25--
$55.00Sep 18$0.00$0.95$0.48$0.60 07/20$0.43–$1.40$0.48--
$55.00Oct 16$0.00$2.65$1.33$1.40 07/09$0.53–$2.05$1.33--
$55.00Dec 18$0.05$3.20$1.63$4.08 06/24$1.50–$3.08$1.63--
$55.00Jan 15$0.30$3.40$1.85$3.10 07/02$1.85–$3.05$1.85--
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$1.20$0.65$1.03 06/29$0.48–$1.70$0.65--
$50.00Dec 18$0.10$2.95$1.53$2.50 06/22$1.42–$2.40$1.53--
$50.00Jan 15$0.05$3.20$1.63$2.75 06/30$1.15–$2.20$1.63--
$160.00Jan 15$57.30$60.30$58.80$66.00 06/15$56.05–$76.50$58.80--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.10$2.75$1.43$1.52 07/23$0.78–$1.78$1.43--
$40.00Oct 16$0.00$1.80$0.90$0.67 06/29$0.48–$1.23$0.67--
$40.00Dec 18$0.00$2.50$1.25$0.65 07/16$0.55–$1.38$0.65--
$40.00Jan 15$0.00$2.60$1.30$0.87 07/07$0.63–$1.53$0.87--
$175.00Dec 18$70.60$74.30$72.45$72.03 06/02$69.10–$91.15$72.03--

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 88
Total Puts 174
Put/Call Ratio 1.98
Net Difference -86

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,680
Total Puts 2,254
Average Put/Call Ratio 1.55
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