Tour v477
EPAM
EPAM SYS INC
$105.56 +1.83%
$105.44 (-0.11%)🌙
as of 07/31 06:30 PM
(7/30 18:39) ◀
|
Friday, July 31, 2026 (6:30pm)
January 2026
|
▶ (8/3 18:25)
◀ 7/31 18:30 ▶

Option Volume

Detail
ℹ
Current (07/31) 295
Calls: 131 (44%)
Puts: 164 (56%)
Prior (07/30) 262
Calls: 88 (34%)
Puts: 174 (66%)
Current vs Prior +12.60%
Calls: +48.86% (Calls)
Puts: -5.75% (Puts)
Prior 7-Day Total 4,354
Calls: 2,656 (61%)
Puts: 1,698 (39%)
Prior 7-Day Average 622
Calls: 379 (61%)
Puts: 242 (39%)
Current vs Prior 7-Day Avg -52.57%
Calls: -65.47%
Puts: -32.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $229.7K
Calls: $174.7K (76%)
Puts: $54.9K (24%)
Prior (07/30) $220.3K
Calls: $90.0K (41%)
Puts: $130.3K (59%)
Current vs Prior +4.26%
Calls: +94.20%
Puts: -57.85%
Prior 7-Day Total $2.74M
Calls: $1.57M (58%)
Puts: $1.16M (42%)
Prior 7-Day Average $391.1K
Calls: $224.9K (58%)
Puts: $166.2K (42%)
Current vs Prior 7-Day Avg -41.28%
Calls: -22.32%
Puts: -66.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.25
Prior (07/30) 1.98
Current vs Prior -36.69%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +11.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 4,176
Calls: 2,853 (68%)
Puts: 1,323 (32%)
Prior (07/30) 4,663
Calls: 2,936 (63%)
Puts: 1,727 (37%)
Current vs Prior -10.44%
Prior 7-Day Total 24,703
Calls: 13,924 (56%)
Puts: 10,779 (44%)
Prior 7-Day Average 3,529
Calls: 1,989 (56%)
Puts: 1,539 (44%)
Current vs Prior 7-Day Avg +18.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.67% | 22.45%
Prior 18.47% | 22.91%
Current vs Prior -4.36% | -2.01%
Prior 7-Day Avg 17.32% | 22.04%
Current vs 7-Day Avg +2.00% | +1.85%
Prior 7-Day Eod 18.47% | 22.91%
Current vs 7-Day Eod -4.36% | -2.01%
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 76% of dollar volume in calls ($174.7K) vs puts ($54.9K). Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (2,853 calls vs 1,323 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 2 found (avg delta 0.61, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2110.4011.90$11.1513.5%30.66271
$105.00Aug 217.509.20$8.3520.4%20.56334
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 30, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 213.805.20$4.5031.1%40.36--
$100.00Aug 2110.4011.90$11.1513.5%30.66271
$110.00Aug 215.506.90$6.2022.6%30.46316
$105.00Aug 217.509.20$8.3520.4%20.56334
$120.00Aug 212.503.80$3.1541.3%20.28720
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 214.405.70$5.0525.7%90.3519
$90.00Aug 211.653.20$2.4264.0%30.1972
$75.00Aug 210.101.90$1.00180.0%10.07368
$80.00Aug 210.802.35$1.5898.1%10.11--

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 10.90, avg 4.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$125.00Aug 21$0.85$4.15$0.854.88$120.85
$115.00$120.00Aug 21$1.35$3.65$1.352.70$116.35
$110.00$115.00Aug 21$1.70$3.30$1.701.94$111.70
$105.00$110.00Aug 21$2.15$2.85$2.151.33$107.15
$100.00$105.00Aug 21$2.80$2.20$2.800.79$102.80
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$80.00Aug 21$0.84$9.16$0.8410.90$89.16
$80.00$75.00Aug 21$0.58$4.42$0.587.62$79.42
$100.00$90.00Aug 21$2.63$7.37$2.632.80$97.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.27, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$105.00Aug 21$2.80$2.80$2.201.27$102.80
$105.00$110.00Aug 21$2.15$2.15$2.850.75$107.15
$110.00$115.00Aug 21$1.70$1.70$3.300.52$111.70
$115.00$120.00Aug 21$1.35$1.35$3.650.37$116.35
$120.00$125.00Aug 21$0.85$0.85$4.150.20$120.85
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Aug 21$2.63$2.63$7.370.36$97.37
$80.00$75.00Aug 21$0.58$0.58$4.420.13$79.42
$90.00$80.00Aug 21$0.84$0.84$9.160.09$89.16

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 15.35% of stock, avg 15.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$11.15$5.05$16.20$83.80$116.2015.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 3.13% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$75.00Aug 21$2.30$1.00$3.30$71.70$128.30
$125.00$80.00Aug 21$2.30$1.58$3.88$76.12$128.88
$120.00$75.00Aug 21$3.15$1.00$4.15$70.85$124.15
$125.00$90.00Aug 21$2.30$2.42$4.72$85.28$129.72
$120.00$80.00Aug 21$3.15$1.58$4.73$75.27$124.73
$115.00$75.00Aug 21$4.50$1.00$5.50$69.50$120.50
$120.00$90.00Aug 21$3.15$2.42$5.57$84.43$125.57
$115.00$80.00Aug 21$4.50$1.58$6.08$73.92$121.08
$115.00$90.00Aug 21$4.50$2.42$6.92$83.08$121.92
$110.00$75.00Aug 21$6.20$1.00$7.20$67.80$117.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.09, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/80100/105Aug 21$3.38$1.622.09$76.62$103.38
75/80105/110Aug 21$2.73$2.271.20$77.27$107.73
90/100105/110Aug 21$4.78$5.220.92$95.22$109.78
75/80110/115Aug 21$2.28$2.720.84$77.72$112.28
90/100110/115Aug 21$4.33$5.670.76$95.67$114.33
90/100115/120Aug 21$3.98$6.020.66$96.02$118.98
75/80115/120Aug 21$1.93$3.070.63$78.07$116.93
80/90100/105Aug 21$3.64$6.360.57$86.36$103.64
90/100120/125Aug 21$3.48$6.520.53$96.52$123.48
80/90105/110Aug 21$2.99$7.010.43$87.01$107.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.35)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.35$4.6513.29
$105.00$110.00$115.00Aug 21$0.45$4.5510.11
$115.00$120.00$125.00Aug 21$0.50$4.509.00
$100.00$105.00$110.00Aug 21$0.65$4.356.69
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$90.00$100.00Aug 21$1.79$8.214.59

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 $-0.74, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$1.45$3.55
$115.00$120.001:2Aug 21-$1.80$3.20
$110.00$115.001:2Aug 21-$2.80$2.20
$105.00$110.001:2Aug 21-$4.05$0.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Aug 21-$0.74$9.26
$80.00$75.001:2Aug 21-$0.42$4.58
$100.00$90.001:2Aug 21$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.21%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$5.500.464.2%5.21%9.42%3316
$115.00Aug 21$3.800.368.9%3.60%12.54%4--
$120.00Aug 21$2.500.2813.7%2.37%16.05%2720
$125.00Aug 21$1.650.2218.4%1.56%19.98%26

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. 176 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 $85.00 10-16 call last traded $11.85 on 07/09 (now $23.70/$26.80) — try a limit near $23.70. Also watch the $100.00 01-15 call last traded $11.40 on 07/22 (now $20.20/$23.10) — try a limit near $20.20; the $100.00 08-21 call last traded $4.20 on 07/24 (now $10.40/$11.90) — try a limit near $10.40. Most tradeable put: the $100.00 12-18 put last traded $20.86 on 07/21 (now $11.70/$14.90) — try a limit near $13.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$7.50$9.20$8.35$3.10 07/24$1.75–$9.85$7.50334
$105.00Sep 18$10.10$12.00$11.05$4.10 07/21$3.30–$12.45$10.1012
$105.00Oct 16$12.20$14.50$13.35$6.60 07/24$4.55–$14.35$12.20308
$105.00Dec 18$16.20$19.80$18.00$9.40 07/13$7.50–$19.75$16.20--
$105.00Jan 15$18.10$20.80$19.45$9.80 07/23$8.75–$21.05$18.1029
$110.00Aug 21$5.50$6.90$6.20$1.95 07/24$1.08–$7.40$5.50316
$110.00Sep 18$7.80$10.00$8.90$3.00 07/24$2.65–$10.10$7.80158
$110.00Oct 16$9.90$12.30$11.10$5.40 07/24$3.43–$12.45$9.90188
$110.00Dec 18$13.90$17.70$15.80$9.01 07/24$6.30–$17.15$13.90--
$110.00Jan 15$15.70$19.20$17.45$8.90 07/22$7.55–$18.60$15.70--
$100.00Aug 21$10.40$11.90$11.15$4.20 07/24$2.53–$12.55$10.40271
$100.00Sep 18$12.80$14.80$13.80$6.40 07/24$4.55–$15.05$12.8057
$100.00Oct 16$14.80$17.00$15.90$6.45 07/22$5.35–$17.05$14.8074
$100.00Dec 18$18.90$21.90$20.40$10.60 07/22$8.80–$21.85$18.90--
$100.00Jan 15$20.20$23.10$21.65$11.40 07/22$10.30–$23.45$20.2074
$115.00Aug 21$3.80$5.20$4.50$1.30 07/24$1.00–$5.40$3.80--
$115.00Sep 18$6.00$8.10$7.05$2.86 07/24$1.85–$7.30$6.0014
$115.00Oct 16$8.00$10.70$9.35$3.40 07/20$2.78–$10.55$8.00137
$115.00Dec 18$12.60$15.40$14.00$7.80 07/24$5.45–$14.85$12.6014
$115.00Jan 15$13.90$17.40$15.65$8.33 07/21$6.40–$16.40$13.90--
$95.00Aug 21$13.40$15.70$14.55$6.10 07/24$3.63–$16.00$13.40--
$95.00Sep 18$15.20$17.80$16.50$7.30 07/24$5.75–$18.45$15.20--
$95.00Oct 16$17.10$20.10$18.60$8.72 07/17$7.10–$20.00$17.10--
$95.00Dec 18$21.60$24.70$23.15$11.70 07/20$10.40–$24.75$21.60--
$95.00Jan 15$22.50$25.70$24.10$12.80 07/16$11.45–$26.00$22.50--
$120.00Aug 21$2.50$3.80$3.15$0.64 07/23$0.63–$4.05$2.50720
$120.00Sep 18$4.50$6.50$5.50$1.75 07/21$1.27–$6.55$4.50--
$120.00Oct 16$6.40$8.90$7.65$2.65 07/09$2.23–$8.50$6.40--
$120.00Dec 18$10.00$14.10$12.05$5.78 07/08$4.45–$13.15$10.00--
$120.00Jan 15$12.20$15.10$13.65$7.30 07/24$5.35–$15.05$12.2046
$90.00Aug 21$17.00$19.40$18.20$8.20 07/24$5.30–$19.90$17.00--
$90.00Sep 18$19.00$20.80$19.90$10.10 07/24$7.55–$21.60$19.00--
$90.00Oct 16$20.70$23.20$21.95$12.40 07/24$8.40–$23.10$20.70--
$90.00Dec 18$24.00$27.70$25.85$14.00 07/16$12.35–$27.30$24.00--
$90.00Jan 15$25.30$28.50$26.90$16.16 07/21$13.30–$28.80$25.30--
$125.00Aug 21$1.65$2.95$2.30$0.65 07/17$0.57–$2.93$1.656
$125.00Oct 16$5.10$7.40$6.25$2.05 07/22$1.93–$7.30$5.10--
$125.00Dec 18$8.70$11.60$10.15$5.00 07/22$3.90–$11.65$8.70--
$125.00Jan 15$10.70$13.60$12.15$7.00 07/24$4.80–$13.25$10.70--
$125.00Sep 18$3.40$5.60$4.50--$4.20–$5.05$3.409
$85.00Aug 21$20.60$23.50$22.05$10.95 07/24$7.35–$23.85$20.60--
$85.00Sep 18$22.60$25.00$23.80$10.50 07/22$10.00–$25.40$22.60--
$85.00Oct 16$23.70$26.80$25.25$11.85 07/09$10.95–$26.65$23.704
$85.00Dec 18$27.10$30.60$28.85$15.90 07/17$14.40–$30.70$27.10--
$85.00Jan 15$28.50$32.10$30.30$16.40 07/15$15.60–$32.05$28.50--
$130.00Oct 16$3.50$6.30$4.90$1.65 07/23$1.45–$5.75$3.50--
$130.00Dec 18$8.10$10.90$9.50$3.40 06/26$3.75–$10.20$8.10--
$130.00Jan 15$9.30$12.20$10.75$5.20 07/17$4.15–$11.80$9.30--
$80.00Aug 21$25.00$28.20$26.60$12.60 07/20$9.80–$28.70$25.00--
$80.00Sep 18$26.70$29.20$27.95$14.80 07/20$12.55–$29.75$26.70--
$80.00Oct 16$27.70$31.20$29.45$16.39 07/20$13.20–$31.15$27.70--
$80.00Dec 18$30.50$34.20$32.35$18.16 07/15$16.45–$34.35$30.50--
$80.00Jan 15$31.80$35.20$33.50$19.00 07/15$17.75–$35.40$31.80--
$135.00Aug 21$0.75$1.75$1.25$0.40 07/16$0.38–$1.30$0.75--
$135.00Oct 16$3.20$5.30$4.25$1.25 06/18$1.18–$4.75$3.20--
$135.00Dec 18$6.60$9.70$8.15$3.00 06/29$2.78–$8.95$6.60--
$135.00Jan 15$8.10$11.00$9.55$4.30 07/01$3.43–$10.30$8.10--
$75.00Aug 21$30.10$32.70$31.40$11.70 07/01$12.85–$33.15$30.10--
$75.00Oct 16$32.10$34.70$33.40$15.50 07/10$15.85–$35.20$32.10--
$75.00Dec 18$34.50$37.90$36.20$13.77 06/22$19.30–$37.95$34.50--
$75.00Jan 15$35.40$38.90$37.15$15.10 06/23$20.55–$39.05$35.40--
$140.00Aug 21$0.50$1.80$1.15$0.30 07/21$0.28–$1.65$0.50--
$140.00Oct 16$2.60$4.60$3.60$1.50 07/21$0.83–$3.93$2.60--
$140.00Dec 18$6.00$8.70$7.35$2.25 06/26$2.50–$7.95$6.00--
$140.00Jan 15$7.10$9.90$8.50$2.02 06/23$2.93–$9.55$7.10--
$70.00Aug 21$34.40$37.40$35.90$19.00 07/14$16.55–$37.65$34.40--
$70.00Oct 16$36.60$39.20$37.90$19.58 07/01$19.00–$39.70$36.60--
$70.00Dec 18$38.40$41.60$40.00$38.60 06/02$22.35–$41.75$38.60--
$70.00Jan 15$39.10$42.10$40.60$23.80 07/16$23.15–$42.55$39.10--
$145.00Oct 16$1.50$4.10$2.80$0.85 07/22$0.80–$3.33$1.50--
$145.00Dec 18$4.30$7.80$6.05$4.80 06/15$2.10–$6.90$4.80--
$145.00Jan 15$5.50$8.90$7.20$2.85 06/26$2.75–$8.25$5.50--
$65.00Aug 21$39.30$42.10$40.70$22.81 07/17$20.75–$43.00$39.30--
$65.00Dec 18$42.10$45.80$43.95$39.46 06/04$25.55–$45.75$42.10--
$65.00Jan 15$43.10$46.30$44.70$29.70 07/16$26.25–$46.55$43.10--
$150.00Oct 16$1.35$3.70$2.53$0.80 07/20$0.90–$2.55$1.35--
$150.00Dec 18$4.00$6.60$5.30$1.80 07/23$1.78–$5.95$4.00--
$150.00Jan 15$5.20$8.00$6.60$2.65 07/20$2.23–$7.15$5.20--
$60.00Aug 21$44.10$47.70$45.90$31.48 07/24$25.15–$47.20$44.10--
$60.00Dec 18$46.50$50.10$48.30$26.09 06/18$29.00–$50.15$46.50--
$60.00Jan 15$47.20$50.60$48.90$31.74 07/08$29.90–$50.65$47.20--
$155.00Oct 16$1.30$2.10$1.70$0.65 07/10$0.43–$2.35$1.30--
$155.00Dec 18$2.65$6.30$4.47$2.70 07/02$1.80–$5.75$2.70--
$155.00Jan 15$4.70$7.20$5.95$2.20 06/26$1.98–$6.60$4.70--
$55.00Aug 21$49.10$52.70$50.90$31.52 07/14$29.40–$52.10$49.10--
$55.00Dec 18$51.00$54.50$52.75$27.24 06/24$32.75–$54.65$51.00--
$55.00Jan 15$51.50$55.20$53.35$30.62 06/29$33.20–$54.85$51.50--
$160.00Dec 18$2.65$5.50$4.08$1.93 06/17$1.70–$4.40$2.65--
$160.00Jan 15$3.70$6.70$5.20$3.90 06/08$1.95–$5.95$3.90--
$160.00Oct 16$0.75$2.30$1.53--$1.53–$1.53—$0.755
$50.00Aug 21$54.10$57.80$55.95$38.00 07/17$34.40–$57.35$54.10--
$50.00Oct 16$55.00$58.30$56.65$43.88 06/17$35.05–$58.10$55.00--
$50.00Jan 15$56.00$59.50$57.75$41.13 07/16$37.30–$59.30$56.00--
$165.00Oct 16$0.60$1.65$1.13$1.00 06/15$0.55–$1.83$1.0074
$165.00Jan 15$3.30$6.00$4.65$2.35 07/24$1.45–$5.25$3.30--
$45.00Jan 15$60.30$64.10$62.20$38.72 06/26$41.60–$63.80$60.30--
$170.00Jan 15$2.95$5.40$4.18$1.70 07/23$1.35–$4.50$2.95--
$40.00Dec 18$64.50$68.60$66.55$47.60 07/23$45.50–$67.75$64.50--
$40.00Jan 15$65.10$68.70$66.90$45.16 07/10$45.50–$68.35$65.10--
$175.00Oct 16$0.20$1.15$0.68--$0.68–$0.68—$0.203
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.60$8.00$7.30$18.53 07/21$6.95–$22.75$7.30--
$105.00Oct 16$10.50$12.90$11.70$31.72 06/22$11.50–$24.95$11.70--
$105.00Jan 15$15.60$18.70$17.15$25.90 07/21$16.20–$27.80$17.15--
$105.00Sep 18$8.80$10.70$9.75--$9.75–$10.95$8.8049
$110.00Oct 16$13.30$15.70$14.50$33.82 06/25$13.75–$28.95$14.50--
$110.00Dec 18$17.10$20.70$18.90$33.44 06/18$18.15–$30.85$18.90--
$110.00Jan 15$18.50$22.00$20.25$29.50 07/21$19.15–$31.60$20.25--
$110.00Sep 18$11.50$13.80$12.65--$12.65–$14.10$11.5019
$100.00Sep 18$6.40$8.80$7.60$15.30 07/24$6.85–$17.95$7.60--
$100.00Oct 16$8.10$10.40$9.25$25.95 06/22$9.15–$20.65$9.2562
$100.00Dec 18$11.70$14.90$13.30$20.86 07/21$13.00–$23.35$13.3020
$100.00Jan 15$13.00$16.00$14.50$21.50 07/21$13.60–$24.15$14.50--
$100.00Aug 21$4.40$5.70$5.05--$4.85–$8.00$4.4019
$115.00Aug 21$12.70$14.40$13.55$28.10 07/13$12.70–$31.75$13.55--
$115.00Oct 16$16.40$18.80$17.60$30.00 07/17$17.20–$33.45$17.60--
$115.00Dec 18$19.80$23.40$21.60$28.26 06/16$21.15–$34.95$21.60--
$115.00Jan 15$21.10$24.50$22.80$31.24 07/07$22.35–$35.55$22.80--
$95.00Aug 21$2.75$4.00$3.38$10.30 07/24$3.20–$15.00$3.38--
$95.00Sep 18$4.60$6.80$5.70$12.10 07/24$5.10–$14.00$5.70--
$95.00Oct 16$6.10$8.60$7.35$13.80 07/24$6.95–$16.90$7.35--
$95.00Dec 18$9.60$12.50$11.05$17.99 07/16$10.80–$19.85$11.05--
$95.00Jan 15$10.70$13.50$12.10$19.40 07/22$11.35–$20.60$12.10--
$120.00Oct 16$19.80$22.10$20.95$41.10 06/18$20.40–$37.75$20.95--
$90.00Aug 21$1.65$3.20$2.42$7.55 07/24$2.15–$11.25$2.4272
$90.00Sep 18$3.10$4.70$3.90$9.50 07/24$3.70–$10.90$3.9017
$90.00Oct 16$4.50$6.40$5.45$11.70 07/17$5.15–$13.60$5.45--
$90.00Dec 18$7.70$11.00$9.35$14.90 07/16$8.75–$17.05$9.35183
$90.00Jan 15$8.80$11.10$9.95$15.00 07/24$9.55–$17.40$9.95--
$125.00Aug 21$20.30$22.60$21.45$38.67 07/16$20.45–$41.15$21.45--
$85.00Aug 21$0.95$2.10$1.53$5.00 07/24$1.53–$8.10$1.53--
$85.00Sep 18$2.10$3.30$2.70$8.00 07/21$2.40–$8.30$2.70159
$85.00Oct 16$3.20$5.20$4.20$10.90 07/10$3.90–$10.70$4.20--
$85.00Dec 18$5.70$8.40$7.05$12.50 07/20$6.85–$14.15$7.05--
$85.00Jan 15$6.70$9.30$8.00$13.20 07/21$7.90–$14.95$8.00--
$130.00Dec 18$30.00$33.70$31.85$50.82 06/18$30.70–$48.30$31.85--
$130.00Jan 15$31.90$34.70$33.30$44.10 07/24$32.35–$48.30$33.30--
$80.00Aug 21$0.80$2.35$1.58$3.30 07/24$1.10–$5.65$1.58--
$80.00Oct 16$2.20$3.60$2.90$6.60 07/21$2.90–$8.50$2.90--
$80.00Dec 18$4.50$7.10$5.80$16.00 06/22$5.50–$11.05$5.80--
$80.00Jan 15$5.50$7.50$6.50$10.80 07/21$5.90–$11.75$6.50101
$135.00Jan 15$36.20$37.60$36.90$55.80 07/01$35.95–$52.85$36.90--
$75.00Aug 21$0.10$1.90$1.00$1.87 07/24$0.90–$3.60$1.00368
$75.00Oct 16$1.45$3.50$2.48$5.10 07/22$1.88–$6.10$2.48--
$75.00Dec 18$3.10$5.20$4.15$6.70 07/17$4.15–$9.10$4.15--
$75.00Jan 15$4.00$5.90$4.95$9.00 07/17$4.95–$9.40$4.95--
$140.00Dec 18$37.90$41.90$39.90$59.74 07/01$38.40–$57.20$39.90--
$70.00Aug 21$0.25$0.70$0.48$1.77 07/23$0.48–$2.33$0.48--
$70.00Oct 16$1.30$2.20$1.75$3.90 07/23$1.75–$4.55$1.75--
$70.00Dec 18$2.40$4.80$3.60$5.50 07/24$3.18–$7.05$3.60--
$70.00Jan 15$2.90$5.10$4.00$6.28 07/24$3.90–$7.25$4.00--
$65.00Aug 21$0.00$2.45$1.23$0.73 07/24$0.38–$1.80$0.73--
$65.00Oct 16$0.40$1.90$1.15$3.00 07/10$1.15–$3.05$1.1569
$65.00Dec 18$1.05$2.60$1.83$4.20 07/24$1.83–$5.30$1.83--
$65.00Jan 15$2.10$4.00$3.05$5.30 07/15$3.05–$5.55$3.05126
$150.00Dec 18$46.30$49.70$48.00$52.80 06/02$46.50–$66.60$48.00--
$150.00Jan 15$47.20$50.60$48.90$74.70 06/23$47.70–$66.90$48.90--
$60.00Aug 21$0.00$0.95$0.48$0.44 07/24$0.25–$1.10$0.44--
$60.00Oct 16$0.25$1.30$0.78$2.00 07/01$0.70–$2.50$0.78--
$60.00Dec 18$0.45$1.90$1.18$3.20 07/13$1.18–$3.65$1.18--
$60.00Jan 15$1.00$3.30$2.15$3.20 07/21$2.13–$4.50$2.15--
$55.00Aug 21$0.00$0.95$0.48$0.25 07/23$0.20–$1.08$0.25--
$55.00Sep 18$0.00$1.75$0.88$0.60 07/20$0.43–$1.40$0.60--
$55.00Oct 16$0.00$1.00$0.50$1.40 07/09$0.50–$1.85$0.50--
$55.00Dec 18$0.00$3.20$1.60$4.08 06/24$1.50–$3.08$1.60--
$55.00Jan 15$1.00$2.60$1.80$3.10 07/02$1.80–$3.05$1.8059
$160.00Jan 15$55.80$59.50$57.65$66.00 06/15$56.05–$76.50$57.65--
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$0.85$0.48$1.03 06/29$0.48–$1.63$0.48--
$50.00Dec 18$0.10$1.65$0.88$2.50 06/22$0.88–$2.40$0.88--
$50.00Jan 15$0.20$3.10$1.65$2.75 06/30$1.15–$2.20$1.65--
$45.00Aug 21$0.00$0.95$0.48$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.00$2.95$1.48$1.52 07/23$0.78–$1.78$1.48--
$40.00Oct 16$0.00$0.95$0.48$0.67 06/29$0.48–$1.23$0.48--
$40.00Dec 18$0.00$1.75$0.88$0.65 07/16$0.55–$1.38$0.65--
$40.00Jan 15$0.00$1.30$0.65$0.87 07/07$0.63–$1.53$0.65--
$175.00Dec 18$68.90$72.60$70.75$72.03 06/02$69.10–$91.15$70.75--

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 131
Total Puts 164
Put/Call Ratio 1.25
Net Difference -33

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,656
Total Puts 1,698
Average Put/Call Ratio 1.12
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