Tour v487
EPAM
EPAM SYS INC
$107.26 +1.61%
$107.03 (-0.21%)🌙
as of 08/03 06:25 PM
(7/31 18:30) ◀
|
Monday, August 3, 2026 (6:25pm)
January 2026
|
▶ (8/4 18:39)
◀ 8/3 18:25 ▶

Option Volume

Detail
ℹ
Current (08/03) 234
Calls: 122 (52%)
Puts: 112 (48%)
Prior (07/31) 295
Calls: 131 (44%)
Puts: 164 (56%)
Current vs Prior -20.68%
Calls: -6.87% (Calls)
Puts: -31.71% (Puts)
Prior 7-Day Total 4,237
Calls: 2,573 (61%)
Puts: 1,664 (39%)
Prior 7-Day Average 605
Calls: 367 (61%)
Puts: 237 (39%)
Current vs Prior 7-Day Avg -61.34%
Calls: -66.81%
Puts: -52.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $189.4K
Calls: $149.3K (79%)
Puts: $40.1K (21%)
Prior (07/31) $229.7K
Calls: $174.7K (76%)
Puts: $54.9K (24%)
Current vs Prior -17.52%
Calls: -14.54%
Puts: -27.00%
Prior 7-Day Total $2.71M
Calls: $1.66M (61%)
Puts: $1.05M (39%)
Prior 7-Day Average $387.7K
Calls: $237.8K (61%)
Puts: $149.9K (39%)
Current vs Prior 7-Day Avg -51.14%
Calls: -37.20%
Puts: -73.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.92
Prior (07/31) 1.25
Current vs Prior -26.67%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -21.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 3,699
Calls: 2,313 (63%)
Puts: 1,386 (37%)
Prior (07/31) 4,176
Calls: 2,853 (68%)
Puts: 1,323 (32%)
Current vs Prior -11.42%
Prior 7-Day Total 26,715
Calls: 15,957 (60%)
Puts: 10,758 (40%)
Prior 7-Day Average 3,816
Calls: 2,279 (60%)
Puts: 1,536 (40%)
Current vs Prior 7-Day Avg -3.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.25% | 22.00%
Prior 17.67% | 22.45%
Current vs Prior -2.38% | -2.00%
Prior 7-Day Avg 17.43% | 22.19%
Current vs 7-Day Avg -1.03% | -0.84%
Prior 7-Day Eod 17.67% | 22.45%
Current vs 7-Day Eod -2.38% | -2.00%
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 79% of dollar volume in calls ($149.3K) vs puts ($40.1K). P/C ratio dropping 27% - sentiment shifting bullish. Call-heavy open interest (2,313 calls vs 1,386 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 6.3%, best 6.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2112.2013.00$12.606.3%10.611

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. 4 found (avg delta 0.69, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2121.7024.50$23.1012.1%10.89--
$100.00Aug 2111.1012.70$11.9013.4%40.68271
$105.00Aug 218.409.70$9.0514.4%70.58332
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2112.2013.00$12.606.3%10.611

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 96, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.103.90$3.5022.9%280.30721
$110.00Aug 216.108.30$7.2030.6%130.49318
$105.00Aug 218.409.70$9.0514.4%70.58332
$100.00Aug 2111.1012.70$11.9013.4%40.68271
$115.00Aug 214.505.40$4.9518.2%20.3978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.801.45$1.1357.5%250.10286
$90.00Aug 211.452.30$1.8845.2%110.1672
$100.00Aug 214.305.00$4.6515.1%20.3228
$80.00Aug 210.402.90$1.65151.5%10.11--
$115.00Aug 2112.2013.00$12.606.3%10.611

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 5.67, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$130.00Aug 21$1.87$8.13$1.874.35$121.87
$115.00$120.00Aug 21$1.45$3.55$1.452.45$116.45
$105.00$110.00Aug 21$1.85$3.15$1.851.70$106.85
$110.00$115.00Aug 21$2.25$2.75$2.251.22$112.25
$100.00$105.00Aug 21$2.85$2.15$2.850.75$102.85
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$0.75$4.25$0.755.67$89.25
$100.00$90.00Aug 21$2.77$7.23$2.772.61$97.23
$115.00$100.00Aug 21$7.95$7.05$7.950.89$107.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.95, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$100.00Aug 21$11.20$11.20$3.802.95$96.20
$100.00$105.00Aug 21$2.85$2.85$2.151.33$102.85
$110.00$115.00Aug 21$2.25$2.25$2.750.82$112.25
$105.00$110.00Aug 21$1.85$1.85$3.150.59$106.85
$115.00$120.00Aug 21$1.45$1.45$3.550.41$116.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$100.00Aug 21$7.95$7.95$7.051.13$107.05
$100.00$90.00Aug 21$2.77$2.77$7.230.38$97.23
$90.00$85.00Aug 21$0.75$0.75$4.250.18$89.25

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. 3 found (cheapest 15.43% of stock, avg 18.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$11.90$4.65$16.55$83.45$116.5515.43%
$115.00Aug 21$4.95$12.60$17.55$97.45$132.5516.36%
$85.00Aug 21$23.10$1.13$24.23$60.77$109.2322.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.57% of stock, avg 6.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$85.00Aug 21$1.63$1.13$2.76$82.24$132.76
$130.00$80.00Aug 21$1.63$1.65$3.28$76.72$133.28
$130.00$90.00Aug 21$1.63$1.88$3.51$86.49$133.51
$120.00$85.00Aug 21$3.50$1.13$4.63$80.37$124.63
$120.00$80.00Aug 21$3.50$1.65$5.15$74.85$125.15
$120.00$90.00Aug 21$3.50$1.88$5.38$84.62$125.38
$115.00$85.00Aug 21$4.95$1.13$6.08$78.92$121.08
$130.00$100.00Aug 21$1.63$4.65$6.28$93.72$136.28
$115.00$80.00Aug 21$4.95$1.65$6.60$73.40$121.60
$115.00$90.00Aug 21$4.95$1.88$6.83$83.17$121.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.57, avg credit $4.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90100/105Aug 21$3.60$1.402.57$86.40$103.60
100/115120/130Aug 21$9.82$5.181.90$105.18$129.82
85/90110/115Aug 21$3.00$2.001.50$87.00$113.00
85/90105/110Aug 21$2.60$2.401.08$87.40$107.60
90/100110/115Aug 21$5.02$4.981.01$94.98$115.02
90/100120/130Aug 21$4.64$5.360.87$95.36$124.64
90/100105/110Aug 21$4.62$5.380.86$95.38$109.62
85/90115/120Aug 21$2.20$2.800.79$87.80$117.20
90/100115/120Aug 21$4.22$5.780.73$95.78$119.22
85/90120/130Aug 21$2.62$7.380.36$87.38$122.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.25, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.80$4.205.25
$100.00$105.00$110.00Aug 21$1.00$4.004.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$1.27$3.732.94

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 $-0.70, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Aug 21-$0.70$14.30
$115.00$120.001:2Aug 21-$2.05$2.95
$110.00$115.001:2Aug 21-$2.70$2.30
$120.00$130.001:2Aug 21$0.24$9.76
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.38$4.62
$85.00$80.001:2Aug 21-$2.17$2.83
$115.00$100.001:2Aug 21$3.30$11.70
$100.00$90.001:2Aug 21$0.89$9.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.69%, avg 3.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$6.100.492.5%5.69%8.24%13318
$115.00Aug 21$4.500.397.2%4.20%11.41%278
$120.00Aug 21$3.100.3011.9%2.89%14.77%28721
$130.00Aug 21$1.200.1721.2%1.12%22.32%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. 180 contracts (avg 656 vol/day, 180 traded recently)

EPAM averages only 656 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 $40.00 12-18 call last traded $47.60 on 07/23 (now $66.00/$69.40) — try a limit near $66.00. Also watch the $105.00 01-15 call last traded $18.81 on 07/31 (now $19.30/$20.60) — try a limit near $19.30; the $80.00 01-15 call last traded $32.10 on 07/31 (now $33.60/$35.90) — try a limit near $33.60. Most tradeable put: the $115.00 08-21 put last traded $28.10 on 07/13 (now $12.20/$13.00) — try a limit near $12.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$8.40$9.70$9.05$8.19 07/31$1.75–$9.85$8.40332
$105.00Sep 18$10.80$12.20$11.50$10.70 07/31$3.30–$12.45$10.80--
$105.00Oct 16$12.90$14.60$13.75$13.07 07/31$4.55–$14.35$13.07--
$105.00Dec 18$17.40$19.50$18.45$14.12 07/28$7.50–$19.75$17.40--
$105.00Jan 15$19.30$20.60$19.95$18.81 07/31$8.75–$21.05$19.3031
$110.00Aug 21$6.10$8.30$7.20$6.20 07/31$1.08–$7.40$6.20318
$110.00Sep 18$8.70$10.10$9.40$8.40 07/31$2.65–$10.10$8.70--
$110.00Oct 16$10.40$12.00$11.20$10.80 07/31$3.43–$12.45$10.80--
$110.00Dec 18$14.90$17.20$16.05$10.60 07/27$6.30–$17.15$14.90--
$110.00Jan 15$17.00$18.60$17.80$15.10 07/30$7.55–$18.60$17.0046
$100.00Aug 21$11.10$12.70$11.90$9.51 07/31$2.53–$12.55$11.10271
$100.00Sep 18$13.50$15.10$14.30$12.30 07/31$4.55–$15.05$13.50--
$100.00Oct 16$15.50$17.40$16.45$15.10 07/31$5.35–$17.05$15.50--
$100.00Dec 18$19.90$22.50$21.20$10.60 07/22$8.80–$21.85$19.90--
$100.00Jan 15$21.30$23.30$22.30$21.00 07/31$10.30–$23.45$21.3072
$115.00Aug 21$4.50$5.40$4.95$4.50 07/31$1.00–$5.40$4.5078
$115.00Sep 18$6.80$8.20$7.50$6.90 07/31$1.85–$7.50$6.90--
$115.00Oct 16$8.40$10.00$9.20$8.80 07/31$2.78–$10.55$8.80137
$115.00Dec 18$13.60$15.10$14.35$13.30 07/31$5.45–$14.85$13.60--
$115.00Jan 15$14.90$17.00$15.95$8.33 07/21$6.40–$16.40$14.90--
$95.00Aug 21$14.60$16.30$15.45$11.90 07/30$3.63–$16.00$14.60--
$95.00Sep 18$16.70$18.20$17.45$13.30 07/30$5.75–$18.45$16.70--
$95.00Oct 16$18.50$20.50$19.50$17.82 07/31$7.10–$20.00$18.50--
$95.00Dec 18$22.30$24.90$23.60$11.70 07/20$10.40–$24.75$22.30--
$95.00Jan 15$24.00$26.50$25.25$16.90 07/27$11.45–$26.00$24.00--
$120.00Aug 21$3.10$3.90$3.50$3.00 07/31$0.63–$4.05$3.10721
$120.00Sep 18$5.30$6.60$5.95$5.10 07/30$1.27–$6.55$5.30--
$120.00Oct 16$7.30$8.50$7.90$2.65 07/09$2.23–$8.50$7.30--
$120.00Dec 18$11.90$13.50$12.70$7.80 07/27$4.45–$13.15$11.9046
$120.00Jan 15$13.40$14.70$14.05$13.60 07/31$5.35–$15.05$13.6046
$90.00Aug 21$17.50$20.30$18.90$18.50 07/29$5.30–$19.90$18.50--
$90.00Sep 18$19.70$21.80$20.75$10.10 07/24$7.55–$21.60$19.70--
$90.00Oct 16$21.10$24.00$22.55$22.00 07/29$8.40–$23.10$22.00--
$90.00Dec 18$25.80$27.90$26.85$25.00 07/29$12.35–$27.30$25.80--
$90.00Jan 15$26.80$29.40$28.10$22.50 07/28$13.30–$28.80$26.80--
$125.00Aug 21$2.00$4.20$3.10$2.21 07/31$0.57–$3.10$2.21--
$125.00Sep 18$4.00$5.30$4.65$4.00 07/31$1.02–$5.05$4.0010
$125.00Oct 16$6.00$7.10$6.55$4.90 07/30$1.93–$7.30$6.00--
$125.00Dec 18$10.20$11.70$10.95$8.23 07/28$3.90–$11.65$10.2021
$125.00Jan 15$11.80$13.10$12.45$7.00 07/24$4.80–$13.25$11.80--
$85.00Aug 21$21.70$24.50$23.10$19.30 07/29$7.35–$23.85$21.70--
$85.00Sep 18$23.40$25.70$24.55$10.50 07/22$10.00–$25.40$23.406
$85.00Oct 16$25.00$27.30$26.15$25.10 07/31$10.95–$26.65$25.10--
$85.00Dec 18$28.40$31.30$29.85$25.00 07/30$14.40–$30.70$28.40--
$85.00Jan 15$29.50$32.50$31.00$16.40 07/15$15.60–$32.05$29.50--
$130.00Aug 21$1.20$2.05$1.63$1.00 07/30$0.33–$2.17$1.20--
$130.00Sep 18$3.10$4.20$3.65$3.37 07/30$2.48–$4.00$3.3713
$130.00Oct 16$4.70$5.80$5.25$3.90 07/30$1.45–$5.75$4.70--
$130.00Dec 18$8.90$10.50$9.70$8.90 07/29$3.75–$10.20$8.90--
$130.00Jan 15$10.40$11.70$11.05$10.30 07/31$4.15–$11.80$10.4077
$80.00Aug 21$26.00$29.00$27.50$16.46 07/27$9.80–$28.70$26.00--
$80.00Sep 18$27.50$30.20$28.85$14.80 07/20$12.55–$29.75$27.50--
$80.00Oct 16$28.60$31.20$29.90$29.80 07/29$13.20–$31.15$29.80--
$80.00Dec 18$32.00$34.30$33.15$28.00 07/30$16.45–$34.35$32.004
$80.00Jan 15$33.60$35.90$34.75$32.10 07/31$17.75–$35.40$33.6054
$135.00Aug 21$0.80$1.50$1.15$1.15 07/29$0.38–$1.30$1.15--
$135.00Oct 16$3.40$4.80$4.10$4.50 07/29$1.18–$4.75$4.10--
$135.00Dec 18$7.20$9.10$8.15$3.00 06/29$2.78–$8.95$7.20--
$135.00Jan 15$9.10$10.40$9.75$4.30 07/01$3.43–$10.30$9.10--
$75.00Aug 21$30.80$33.50$32.15$11.70 07/01$12.85–$33.15$30.80--
$75.00Oct 16$32.80$35.70$34.25$15.50 07/10$15.85–$35.20$32.80--
$75.00Dec 18$35.50$38.10$36.80$13.77 06/22$19.30–$37.95$35.50--
$75.00Jan 15$36.30$39.50$37.90$32.00 07/28$20.55–$39.05$36.30--
$140.00Aug 21$0.50$2.80$1.65$1.01 07/29$0.28–$1.65$1.01--
$140.00Oct 16$2.75$4.00$3.38$2.81 07/30$0.83–$3.93$2.81--
$140.00Dec 18$6.60$8.00$7.30$7.00 07/29$2.50–$7.95$7.00--
$140.00Jan 15$8.10$9.30$8.70$7.70 07/30$2.93–$9.55$8.10--
$70.00Aug 21$35.60$38.30$36.95$19.00 07/14$16.55–$37.65$35.60--
$70.00Oct 16$37.00$39.70$38.35$19.58 07/01$19.00–$39.70$37.00--
$70.00Jan 15$40.30$43.00$41.65$23.80 07/16$23.15–$42.55$40.30--
$145.00Aug 21$0.20$1.35$0.78$0.50 07/31$0.70–$1.33$0.50--
$145.00Oct 16$2.40$3.30$2.85$3.08 07/29$0.80–$3.33$2.85--
$145.00Dec 18$5.90$7.00$6.45$4.80 06/15$2.10–$6.90$5.90--
$145.00Jan 15$7.10$8.30$7.70$6.60 07/30$2.75–$8.25$7.10--
$65.00Aug 21$40.50$44.40$42.45$22.81 07/17$20.75–$43.00$40.50--
$65.00Dec 18$43.50$46.80$45.15$39.46 06/04$25.55–$45.75$43.50--
$65.00Jan 15$44.20$47.80$46.00$29.70 07/16$26.25–$46.55$44.20--
$150.00Oct 16$1.65$3.50$2.58$0.80 07/20$0.90–$2.58$1.65--
$150.00Dec 18$4.90$6.20$5.55$5.70 07/29$1.78–$5.95$5.55--
$150.00Jan 15$6.00$7.40$6.70$5.60 07/30$2.23–$7.15$6.00--
$60.00Aug 21$45.40$49.50$47.45$31.48 07/24$25.15–$47.45$45.40--
$60.00Dec 18$47.50$51.10$49.30$26.09 06/18$29.00–$50.15$47.50--
$60.00Jan 15$48.30$52.10$50.20$31.74 07/08$29.90–$50.65$48.30--
$155.00Oct 16$1.35$2.20$1.78$1.45 07/28$0.43–$2.35$1.45--
$155.00Dec 18$4.30$5.40$4.85$4.46 07/29$1.80–$5.75$4.46--
$155.00Jan 15$5.50$6.70$6.10$5.60 07/29$1.98–$6.60$5.6015
$55.00Aug 21$50.30$54.30$52.30$31.52 07/14$29.40–$52.30$50.30--
$55.00Dec 18$52.00$55.50$53.75$27.24 06/24$32.75–$54.65$52.00--
$55.00Jan 15$52.80$56.30$54.55$30.62 06/29$33.20–$54.85$52.80--
$160.00Oct 16$0.70$3.50$2.10$1.55 07/31$0.63–$2.38$1.55--
$160.00Dec 18$3.60$4.80$4.20$4.24 07/29$1.70–$4.40$4.20--
$160.00Jan 15$4.70$5.90$5.30$3.90 06/08$1.95–$5.95$4.7014
$50.00Aug 21$55.30$59.40$57.35$48.60 07/28$34.40–$57.35$55.30--
$50.00Oct 16$55.90$60.00$57.95$43.88 06/17$35.05–$58.10$55.90--
$50.00Jan 15$57.20$60.70$58.95$52.88 07/30$37.30–$59.30$57.20--
$165.00Oct 16$0.05$3.10$1.58$1.10 07/31$0.55–$1.83$1.10--
$165.00Jan 15$4.10$5.80$4.95$4.20 07/30$1.45–$5.25$4.20--
$45.00Jan 15$61.70$65.20$63.45$38.72 06/26$41.60–$63.80$61.70--
$170.00Jan 15$3.70$4.80$4.25$3.70 07/30$1.35–$4.50$3.70--
$40.00Dec 18$66.00$69.40$67.70$47.60 07/23$45.50–$67.75$66.001
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$6.30$7.10$6.70$8.10 07/29$6.70–$22.75$6.70--
$105.00Sep 18$8.20$10.10$9.15$10.60 07/31$9.15–$21.75$9.1549
$105.00Oct 16$10.00$11.70$10.85$12.60 07/29$10.85–$24.95$10.85--
$105.00Jan 15$15.30$16.80$16.05$17.80 07/30$16.05–$27.80$16.05304
$110.00Aug 21$9.10$9.80$9.45$10.20 07/29$9.45–$26.75$9.45--
$110.00Sep 18$11.40$12.80$12.10$13.90 07/31$12.05–$25.90$12.1019
$110.00Oct 16$13.10$14.30$13.70$33.82 06/25$13.70–$28.95$13.70--
$110.00Dec 18$16.70$18.30$17.50$33.44 06/18$17.50–$30.85$17.50--
$110.00Jan 15$18.70$19.50$19.10$29.50 07/21$19.10–$31.60$19.10--
$100.00Aug 21$4.30$5.00$4.65$6.20 07/31$4.65–$18.95$4.6528
$100.00Sep 18$5.90$7.80$6.85$6.90 07/30$6.85–$17.95$6.85116
$100.00Oct 16$7.60$9.30$8.45$9.70 07/31$8.45–$20.65$8.45--
$100.00Dec 18$11.50$13.30$12.40$14.00 07/31$12.40–$23.35$12.40--
$100.00Jan 15$12.50$14.30$13.40$21.50 07/21$13.40–$24.15$13.40--
$115.00Aug 21$12.20$13.00$12.60$28.10 07/13$12.60–$31.75$12.601
$115.00Sep 18$13.90$15.80$14.85$16.80 07/30$14.85–$30.20$14.85--
$115.00Oct 16$16.10$17.30$16.70$20.70 07/30$16.70–$33.45$16.70--
$115.00Dec 18$19.70$21.50$20.60$28.26 06/16$20.60–$34.95$20.60--
$115.00Jan 15$21.00$23.10$22.05$31.24 07/07$22.05–$35.55$22.05--
$95.00Aug 21$2.45$3.40$2.93$5.10 07/30$2.93–$15.00$2.93--
$95.00Sep 18$4.30$5.90$5.10$6.50 07/30$5.10–$14.00$5.1050
$95.00Oct 16$6.30$7.30$6.80$13.80 07/24$6.80–$16.90$6.80--
$95.00Dec 18$9.30$11.10$10.20$17.99 07/16$10.20–$19.85$10.20--
$95.00Jan 15$10.90$12.10$11.50$19.40 07/22$11.35–$20.60$11.50--
$120.00Sep 18$17.80$19.20$18.50$19.10 07/29$18.40–$34.75$18.50--
$120.00Oct 16$19.00$20.60$19.80$41.10 06/18$19.80–$37.75$19.80--
$120.00Jan 15$24.50$26.00$25.25$26.90 07/30$25.10–$39.65$25.25--
$90.00Aug 21$1.45$2.30$1.88$2.45 07/31$1.88–$11.25$1.8872
$90.00Sep 18$2.85$4.30$3.58$4.50 07/31$3.58–$10.90$3.58--
$90.00Oct 16$4.80$5.60$5.20$7.10 07/30$5.15–$13.60$5.20--
$90.00Dec 18$7.30$9.00$8.15$9.50 07/31$8.15–$17.05$8.15--
$90.00Jan 15$8.10$9.90$9.00$15.00 07/24$9.00–$17.40$9.00--
$125.00Aug 21$19.60$21.20$20.40$38.67 07/16$20.40–$41.15$20.40--
$85.00Aug 21$0.80$1.45$1.13$1.32 07/29$1.13–$8.10$1.13286
$85.00Sep 18$2.00$3.10$2.55$3.20 07/31$2.40–$8.30$2.55--
$85.00Oct 16$3.00$4.20$3.60$5.10 07/31$3.60–$10.70$3.60--
$85.00Dec 18$6.30$7.20$6.75$12.50 07/20$6.75–$14.15$6.7576
$85.00Jan 15$7.10$8.10$7.60$13.20 07/21$7.60–$14.95$7.60--
$130.00Dec 18$30.00$31.70$30.85$50.82 06/18$30.70–$48.30$30.85--
$130.00Jan 15$31.60$32.70$32.15$34.00 07/30$32.15–$48.30$32.15--
$80.00Aug 21$0.40$2.90$1.65$1.10 07/31$1.10–$5.65$1.10--
$80.00Sep 18$1.25$2.00$1.63$2.05 07/29$1.63–$5.90$1.63--
$80.00Oct 16$2.10$4.30$3.20$3.80 07/30$2.90–$8.50$3.20--
$80.00Dec 18$4.30$5.60$4.95$16.00 06/22$4.95–$11.05$4.9517
$80.00Jan 15$5.70$6.50$6.10$6.50 07/31$5.90–$11.75$6.10--
$135.00Jan 15$35.10$36.30$35.70$55.80 07/01$35.70–$52.85$35.70--
$75.00Aug 21$0.35$0.90$0.63$0.60 07/31$0.63–$3.60$0.60368
$75.00Oct 16$1.55$3.70$2.63$2.90 07/30$1.88–$6.10$2.63--
$75.00Dec 18$3.50$5.50$4.50$5.10 07/30$4.15–$9.10$4.50--
$75.00Jan 15$4.20$5.70$4.95$5.40 07/30$4.95–$9.40$4.95--
$140.00Dec 18$37.60$40.40$39.00$59.74 07/01$38.40–$57.20$39.00--
$70.00Aug 21$0.20$0.40$0.30$0.50 07/31$0.30–$2.33$0.30--
$70.00Sep 18$0.05$2.70$1.38$1.22 07/30$1.00–$2.65$1.22--
$70.00Oct 16$1.10$2.50$1.80$2.05 07/30$1.75–$4.55$1.80--
$70.00Dec 18$2.50$3.10$2.80$3.10 07/29$2.80–$7.05$2.80--
$70.00Jan 15$2.80$5.00$3.90$4.35 07/30$3.90–$7.25$3.90--
$65.00Aug 21$0.15$0.30$0.22$0.44 07/27$0.22–$1.80$0.22--
$65.00Oct 16$0.55$1.15$0.85$0.95 07/31$0.85–$3.05$0.85--
$65.00Dec 18$1.00$2.40$1.70$4.20 07/24$1.70–$5.30$1.70--
$65.00Jan 15$2.25$3.50$2.88$2.95 07/31$2.88–$5.55$2.88--
$150.00Jan 15$47.00$49.40$48.20$74.70 06/23$47.70–$66.90$48.20--
$60.00Aug 21$0.00$2.15$1.08$0.21 07/29$0.25–$1.10$0.21--
$60.00Oct 16$0.25$0.90$0.57$2.00 07/01$0.57–$2.33$0.57--
$60.00Dec 18$0.60$1.85$1.23$1.65 07/29$1.18–$3.65$1.23--
$60.00Jan 15$0.65$3.70$2.18$2.60 07/30$2.13–$4.50$2.18--
$55.00Aug 21$0.00$2.15$1.08$0.25 07/23$0.20–$1.08$0.25--
$55.00Sep 18$0.00$0.90$0.45$0.60 07/20$0.43–$1.40$0.45--
$55.00Oct 16$0.00$1.10$0.55$1.40 07/09$0.50–$1.85$0.55--
$55.00Dec 18$0.65$2.20$1.43$4.08 06/24$1.43–$3.08$1.43--
$55.00Jan 15$0.80$2.00$1.40$1.55 07/31$1.40–$3.05$1.40--
$160.00Jan 15$55.50$58.20$56.85$66.00 06/15$56.05–$76.50$56.85--
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$0.40$0.25$0.47 07/28$0.25–$1.63$0.25--
$50.00Dec 18$0.10$2.70$1.40$2.50 06/22$0.88–$2.40$1.40--
$50.00Jan 15$0.35$2.45$1.40$2.75 06/30$1.15–$2.20$1.40--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.05$1.25$0.65$1.52 07/23$0.65–$1.78$0.65--
$40.00Oct 16$0.00$1.95$0.98$0.67 06/29$0.48–$1.20$0.67--
$40.00Dec 18$0.00$2.30$1.15$0.65 07/16$0.55–$1.38$0.65--
$40.00Jan 15$0.05$2.60$1.33$0.87 07/07$0.63–$1.53$0.87--

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 122
Total Puts 112
Put/Call Ratio 0.92
Net Difference 10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,573
Total Puts 1,664
Average Put/Call Ratio 1.17
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