Tour v490
EPAM
EPAM SYS INC
$112.06 +4.48%
$113.78 (+1.53%)🌙
as of 08/04 06:39 PM
(8/3 18:25) ◀
|
Tuesday, August 4, 2026 (6:39pm)
January 2026
|
▶ (8/5 14:07)
◀ 8/4 18:39 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,022
Calls: 926 (91%)
Puts: 96 (9%)
Prior (08/03) 234
Calls: 122 (52%)
Puts: 112 (48%)
Current vs Prior +336.75%
Calls: +659.02% (Calls)
Puts: -14.29% (Puts)
Prior 7-Day Total 4,129
Calls: 2,557 (62%)
Puts: 1,572 (38%)
Prior 7-Day Average 589
Calls: 365 (62%)
Puts: 224 (38%)
Current vs Prior 7-Day Avg +73.26%
Calls: +153.50%
Puts: -57.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.18M
Calls: $1.12M (95%)
Puts: $62.4K (5%)
Prior (08/03) $189.4K
Calls: $149.3K (79%)
Puts: $40.1K (21%)
Current vs Prior +524.13%
Calls: +649.91%
Puts: +55.66%
Prior 7-Day Total $2.77M
Calls: $1.77M (64%)
Puts: $1.00M (36%)
Prior 7-Day Average $395.6K
Calls: $252.4K (64%)
Puts: $143.2K (36%)
Current vs Prior 7-Day Avg +198.85%
Calls: +343.70%
Puts: -56.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.10
Prior (08/03) 0.92
Current vs Prior -88.71%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -90.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 6,512
Calls: 3,981 (61%)
Puts: 2,531 (39%)
Prior (08/03) 3,699
Calls: 2,313 (63%)
Puts: 1,386 (37%)
Current vs Prior +76.05%
Prior 7-Day Total 27,908
Calls: 17,273 (62%)
Puts: 10,635 (38%)
Prior 7-Day Average 3,986
Calls: 2,467 (62%)
Puts: 1,519 (38%)
Current vs Prior 7-Day Avg +63.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.40% | 22.71%
Prior 17.25% | 22.00%
Current vs Prior +0.89% | +3.22%
Prior 7-Day Avg 17.62% | 22.30%
Current vs 7-Day Avg -1.24% | +1.85%
Prior 7-Day Eod 17.25% | 22.00%
Current vs 7-Day Eod +0.89% | +3.22%
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

Strong bullish conviction with 95% of dollar volume in calls ($1.12M) vs puts ($62.4K). Massive premium surge with dollar volume up 524% vs prior. Dollar volume significantly above 7-day average (199% higher). Unusually high activity with volume up 337% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.0%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 216.907.50$7.208.3%10.42--
$120.00Sep 1814.8016.30$15.559.6%230.552

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. 9 found (avg delta 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2117.9021.00$19.4515.9%30.83--
$95.00Sep 1820.5023.00$21.7511.5%10.794
$100.00Aug 2114.0017.00$15.5019.4%1060.76269
$105.00Aug 2111.3013.50$12.4017.7%20.67333
$105.00Sep 1814.0016.30$15.1515.2%30.6619
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1814.8016.30$15.559.6%230.552

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 597, top 314)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 215.106.60$5.8525.6%3140.41722
$100.00Aug 2114.0017.00$15.5019.4%1060.76269
$120.00Sep 187.609.70$8.6524.3%840.4532
$115.00Aug 216.808.40$7.6021.1%80.4980
$110.00Aug 219.0010.30$9.6513.5%70.58324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1814.8016.30$15.559.6%230.552
$100.00Aug 213.103.70$3.4017.6%100.2429
$105.00Aug 214.606.30$5.4531.2%70.33147
$90.00Aug 210.451.85$1.15121.7%50.1083
$105.00Sep 186.908.40$7.6519.6%40.3552

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 25.3%, max 29.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1892.1%71.3%29.1%44
$105.00Aug 21Sep 1892.3%72.2%27.8%5352
$115.00Aug 21Sep 1891.4%73.5%24.4%1080
$120.00Aug 21Sep 1892.5%74.5%24.2%398754
$110.00Aug 21Sep 1886.9%70.6%23.1%11483
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1892.3%72.2%27.8%11199
$110.00Aug 21Sep 1886.9%70.6%23.1%222
$90.00Aug 21Sep 1888.2%71.9%22.7%6123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.75, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.87$4.13$0.874.75$125.87
$115.00$120.00Aug 21$1.75$3.25$1.751.86$116.75
$115.00$120.00Sep 18$1.75$3.25$1.751.86$116.75
$120.00$125.00Aug 21$1.95$3.05$1.951.56$121.95
$110.00$115.00Aug 21$2.05$2.95$2.051.44$112.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$90.00Aug 21$2.25$7.75$2.253.44$97.75
$95.00$90.00Sep 18$1.22$3.78$1.223.10$93.78
$110.00$105.00Aug 21$1.75$3.25$1.751.86$108.25
$105.00$95.00Sep 18$3.80$6.20$3.801.63$101.20
$105.00$100.00Aug 21$2.05$2.95$2.051.44$102.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 3.76, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$3.95$3.95$1.053.76$98.95
$95.00$105.00Sep 18$6.60$6.60$3.401.94$101.60
$100.00$105.00Aug 21$3.10$3.10$1.901.63$103.10
$105.00$110.00Aug 21$2.75$2.75$2.251.22$107.75
$105.00$110.00Sep 18$2.45$2.45$2.550.96$107.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Sep 18$5.75$5.75$4.251.35$114.25
$110.00$105.00Sep 18$2.15$2.15$2.850.75$107.85
$105.00$100.00Aug 21$2.05$2.05$2.950.69$102.95
$105.00$95.00Sep 18$3.80$3.80$6.200.61$101.20
$110.00$105.00Aug 21$1.75$1.75$3.250.54$108.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.50, cheapest $1.48)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$2.3092.1%71.3%
$105.00Aug 21Sep 18$2.7592.3%72.2%
$115.00Aug 21Sep 18$2.8091.4%73.5%
$120.00Aug 21Sep 18$2.8092.5%74.5%
$110.00Aug 21Sep 18$3.0586.9%70.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$1.4888.2%71.9%
$105.00Aug 21Sep 18$2.2092.3%72.2%
$110.00Aug 21Sep 18$2.6086.9%70.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 15.04% of stock, avg 18.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$9.65$7.20$16.85$93.15$126.8515.04%
$105.00Aug 21$12.40$5.45$17.85$87.15$122.8515.93%
$100.00Aug 21$15.50$3.40$18.90$81.10$118.9016.87%
$110.00Sep 18$12.70$9.80$22.50$87.50$132.5020.08%
$105.00Sep 18$15.15$7.65$22.80$82.20$127.8020.35%
$120.00Sep 18$8.65$15.55$24.20$95.80$144.2021.60%
$95.00Sep 18$21.75$3.85$25.60$69.40$120.6022.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.73% of stock, avg 9.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Aug 21$3.03$1.15$4.18$85.82$134.18
$125.00$90.00Aug 21$3.90$1.15$5.05$84.95$130.05
$130.00$100.00Aug 21$3.03$3.40$6.43$93.57$136.43
$120.00$90.00Aug 21$5.85$1.15$7.00$83.00$127.00
$125.00$100.00Aug 21$3.90$3.40$7.30$92.70$132.30
$130.00$105.00Aug 21$3.03$5.45$8.48$96.52$138.48
$115.00$90.00Aug 21$7.60$1.15$8.75$81.25$123.75
$120.00$100.00Aug 21$5.85$3.40$9.25$90.75$129.25
$125.00$105.00Aug 21$3.90$5.45$9.35$95.65$134.35
$130.00$110.00Aug 21$3.03$7.20$10.23$99.77$140.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.56, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Aug 21$4.10$0.904.56$100.90$114.10
100/105120/125Aug 21$4.00$1.004.00$101.00$124.00
105/110115/120Sep 18$3.90$1.103.55$106.10$118.90
100/105115/120Aug 21$3.80$1.203.17$101.20$118.80
105/110120/125Aug 21$3.70$1.302.85$106.30$123.70
90/95105/110Sep 18$3.67$1.332.76$91.33$108.67
90/95110/115Sep 18$3.52$1.482.38$91.48$113.52
105/110115/120Aug 21$3.50$1.502.33$106.50$118.50
95/105110/115Sep 18$6.10$3.901.56$98.90$116.10
90/95115/120Sep 18$2.97$2.031.46$92.03$117.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.15$4.8532.33
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$100.00$105.00$110.00Aug 21$0.35$4.6513.29
$110.00$115.00$120.00Sep 18$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.70$4.306.14
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.05, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$1.95$3.05
$125.00$130.001:2Aug 21-$2.16$2.84
$95.00$105.001:2Sep 18-$8.55$1.45
$115.00$120.001:2Aug 21-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$95.001:2Sep 18-$0.05$9.95
$120.00$110.001:2Sep 18-$4.05$5.95
$105.00$100.001:2Aug 21-$1.35$3.65
$95.00$90.001:2Sep 18-$1.41$3.59
$110.00$105.001:2Aug 21-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.48%, avg 5.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$9.500.522.6%8.48%11.10%2--
$120.00Sep 18$7.600.457.1%6.78%13.87%8432
$115.00Aug 21$6.800.492.6%6.07%8.69%880
$120.00Aug 21$5.100.417.1%4.55%11.64%314722
$125.00Aug 21$3.400.3211.6%3.03%14.58%78
$130.00Aug 21$2.450.2616.0%2.19%18.20%237

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 $110.00 01-15 call last traded $15.10 on 07/30 (now $20.90/$22.50) — try a limit near $20.90. Also watch the $120.00 01-15 call last traded $13.60 on 07/31 (now $16.90/$18.20) — try a limit near $16.90; the $115.00 01-15 call last traded $8.33 on 07/21 (now $18.70/$20.20) — try a limit near $18.70. Most tradeable put: the $120.00 09-18 put last traded $19.10 on 07/29 (now $14.80/$16.30) — try a limit near $15.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$9.00$10.30$9.65$6.20 07/31$1.08–$9.65$9.00324
$110.00Sep 18$11.80$13.60$12.70$8.40 07/31$2.65–$12.70$11.80159
$110.00Oct 16$14.30$15.80$15.05$10.80 07/31$3.43–$15.05$14.30191
$110.00Dec 18$19.20$20.80$20.00$10.60 07/27$6.30–$20.00$19.2078
$110.00Jan 15$20.90$22.50$21.70$15.10 07/30$7.55–$21.70$20.9049
$115.00Aug 21$6.80$8.40$7.60$4.50 07/31$1.00–$7.60$6.8080
$115.00Sep 18$9.50$11.30$10.40$6.90 07/31$1.85–$10.40$9.50--
$115.00Oct 16$11.20$13.70$12.45$8.80 07/31$2.78–$12.45$11.20138
$115.00Dec 18$15.70$18.50$17.10$13.30 07/31$5.45–$17.10$15.70--
$115.00Jan 15$18.70$20.20$19.45$8.33 07/21$6.40–$19.45$18.70187
$105.00Aug 21$11.30$13.50$12.40$8.19 07/31$1.75–$12.40$11.30333
$105.00Sep 18$14.00$16.30$15.15$10.70 07/31$3.30–$15.15$14.0019
$105.00Oct 16$16.30$18.40$17.35$13.07 07/31$4.55–$17.35$16.30308
$105.00Dec 18$21.10$23.40$22.25$14.12 07/28$7.50–$22.25$21.10--
$105.00Jan 15$22.60$24.60$23.60$18.81 07/31$8.75–$23.60$22.6037
$120.00Aug 21$5.10$6.60$5.85$3.00 07/31$0.63–$5.85$5.10722
$120.00Sep 18$7.60$9.70$8.65$5.10 07/30$1.27–$8.65$7.6032
$120.00Oct 16$10.10$11.80$10.95$2.65 07/09$2.23–$10.95$10.10247
$120.00Dec 18$15.00$16.90$15.95$7.80 07/27$4.45–$15.95$15.00--
$120.00Jan 15$16.90$18.20$17.55$13.60 07/31$5.35–$17.55$16.9039
$100.00Aug 21$14.00$17.00$15.50$9.51 07/31$2.53–$15.50$14.00269
$100.00Sep 18$17.00$19.40$18.20$12.30 07/31$4.55–$18.20$17.00--
$100.00Oct 16$19.20$21.50$20.35$15.10 07/31$5.35–$20.35$19.2074
$100.00Dec 18$23.80$26.20$25.00$10.60 07/22$8.80–$25.00$23.80--
$100.00Jan 15$25.30$27.80$26.55$21.00 07/31$10.30–$26.55$25.3072
$125.00Aug 21$3.40$4.40$3.90$2.21 07/31$0.57–$3.90$3.408
$125.00Sep 18$6.10$7.30$6.70$4.00 07/31$1.02–$6.70$6.10--
$125.00Oct 16$8.40$9.80$9.10$4.90 07/30$1.93–$9.10$8.40--
$125.00Dec 18$12.50$15.00$13.75$8.23 07/28$3.90–$13.75$12.50--
$125.00Jan 15$15.10$16.30$15.70$7.00 07/24$4.80–$15.70$15.10--
$95.00Aug 21$17.90$21.00$19.45$11.90 07/30$3.63–$19.45$17.90--
$95.00Sep 18$20.50$23.00$21.75$13.30 07/30$5.75–$21.75$20.504
$95.00Oct 16$21.70$24.50$23.10$17.82 07/31$7.10–$23.10$21.7014
$95.00Dec 18$26.70$29.10$27.90$11.70 07/20$10.40–$27.90$26.70193
$95.00Jan 15$28.10$30.90$29.50$16.90 07/27$11.45–$29.50$28.10--
$130.00Aug 21$2.45$3.60$3.03$1.00 07/30$0.33–$3.03$2.4537
$130.00Sep 18$4.70$5.70$5.20$3.37 07/30$2.48–$5.20$4.70--
$130.00Oct 16$6.90$8.40$7.65$3.90 07/30$1.45–$7.65$6.9023
$130.00Dec 18$10.40$13.60$12.00$8.90 07/29$3.75–$12.00$10.40--
$130.00Jan 15$13.30$14.50$13.90$10.30 07/31$4.15–$13.90$13.3078
$90.00Aug 21$22.30$25.30$23.80$18.50 07/29$5.30–$23.80$22.30--
$90.00Sep 18$23.70$26.80$25.25$10.10 07/24$7.55–$25.25$23.70--
$90.00Oct 16$25.30$28.50$26.90$22.00 07/29$8.40–$26.90$25.30--
$90.00Dec 18$29.60$32.40$31.00$25.00 07/29$12.35–$31.00$29.6079
$90.00Jan 15$30.50$34.00$32.25$22.50 07/28$13.30–$32.25$30.50--
$135.00Aug 21$1.70$2.40$2.05$1.15 07/29$0.38–$2.05$1.70--
$135.00Oct 16$5.50$7.40$6.45$4.50 07/29$1.18–$6.45$5.50--
$135.00Dec 18$10.10$11.40$10.75$3.00 06/29$2.78–$10.75$10.10--
$135.00Jan 15$12.00$13.40$12.70$4.30 07/01$3.43–$12.70$12.00--
$85.00Aug 21$26.70$29.60$28.15$19.30 07/29$7.35–$28.15$26.70--
$85.00Sep 18$28.30$31.00$29.65$10.50 07/22$10.00–$29.65$28.30--
$85.00Oct 16$29.10$32.40$30.75$25.10 07/31$10.95–$30.75$29.10--
$85.00Dec 18$32.50$35.90$34.20$25.00 07/30$14.40–$34.20$32.5077
$85.00Jan 15$33.90$37.30$35.60$16.40 07/15$15.60–$35.60$33.90--
$140.00Aug 21$0.80$2.00$1.40$1.01 07/29$0.28–$1.65$1.0155
$140.00Oct 16$4.60$6.20$5.40$2.81 07/30$0.83–$5.40$4.60--
$140.00Dec 18$8.80$10.90$9.85$7.00 07/29$2.50–$9.85$8.8055
$140.00Jan 15$9.00$11.80$10.40$7.70 07/30$2.93–$10.40$9.00--
$80.00Aug 21$31.30$34.40$32.85$16.46 07/27$9.80–$32.85$31.30--
$80.00Sep 18$32.20$35.40$33.80$14.80 07/20$12.55–$33.80$32.20--
$80.00Oct 16$34.00$36.10$35.05$29.80 07/29$13.20–$35.05$34.00--
$80.00Dec 18$36.90$39.40$38.15$28.00 07/30$16.45–$38.15$36.90--
$80.00Jan 15$37.50$41.00$39.25$32.10 07/31$17.75–$39.25$37.50--
$145.00Aug 21$0.50$2.70$1.60$0.50 07/31$0.70–$1.60$0.50--
$145.00Oct 16$3.60$4.90$4.25$3.08 07/29$0.80–$4.25$3.60--
$145.00Dec 18$6.70$10.20$8.45$4.80 06/15$2.10–$8.45$6.70--
$145.00Jan 15$9.30$10.40$9.85$6.60 07/30$2.75–$9.85$9.30--
$75.00Aug 21$36.10$39.40$37.75$11.70 07/01$12.85–$37.75$36.10--
$75.00Oct 16$38.30$40.40$39.35$15.50 07/10$15.85–$39.35$38.30--
$75.00Dec 18$40.00$43.30$41.65$13.77 06/22$19.30–$41.65$40.00--
$75.00Jan 15$41.10$44.60$42.85$32.00 07/28$20.55–$42.85$41.10--
$150.00Oct 16$2.65$3.50$3.08$0.80 07/20$0.90–$3.08$2.65--
$150.00Dec 18$6.10$8.70$7.40$5.70 07/29$1.78–$7.40$6.10--
$150.00Jan 15$8.20$9.60$8.90$5.60 07/30$2.23–$8.90$8.20--
$70.00Aug 21$41.70$44.30$43.00$19.00 07/14$16.55–$43.00$41.70--
$70.00Oct 16$42.60$45.20$43.90$19.58 07/01$19.00–$43.90$42.60--
$70.00Jan 15$45.10$48.60$46.85$23.80 07/16$23.15–$46.85$45.10--
$155.00Oct 16$2.40$3.90$3.15$1.45 07/28$0.43–$3.15$2.40--
$155.00Dec 18$5.70$7.20$6.45$4.46 07/29$1.80–$6.45$5.70--
$155.00Jan 15$7.50$8.80$8.15$5.60 07/29$1.98–$8.15$7.50--
$65.00Aug 21$45.80$48.90$47.35$22.81 07/17$20.75–$47.35$45.80--
$65.00Dec 18$48.50$51.70$50.10$39.46 06/04$25.55–$50.10$48.50--
$65.00Jan 15$49.50$52.90$51.20$29.70 07/16$26.25–$51.20$49.50--
$160.00Oct 16$1.45$3.10$2.28$1.55 07/31$0.63–$2.38$1.55--
$160.00Dec 18$4.40$6.40$5.40$4.24 07/29$1.70–$5.40$4.40--
$160.00Jan 15$6.50$8.10$7.30$3.90 06/08$1.95–$7.30$6.50--
$60.00Aug 21$50.70$53.80$52.25$31.48 07/24$25.15–$52.25$50.70--
$60.00Dec 18$53.00$55.90$54.45$26.09 06/18$29.00–$54.45$53.00--
$60.00Jan 15$53.60$57.10$55.35$31.74 07/08$29.90–$55.35$53.60--
$165.00Oct 16$1.00$3.30$2.15$1.10 07/31$0.55–$2.15$1.10--
$165.00Jan 15$5.50$6.80$6.15$4.20 07/30$1.45–$6.15$5.50--
$55.00Aug 21$56.20$59.10$57.65$31.52 07/14$29.40–$57.65$56.20--
$55.00Dec 18$57.50$60.00$58.75$27.24 06/24$32.75–$58.75$57.50--
$55.00Jan 15$58.00$61.50$59.75$30.62 06/29$33.20–$59.75$58.00--
$170.00Jan 15$5.10$6.40$5.75$3.70 07/30$1.35–$5.75$5.10--
$50.00Aug 21$60.70$64.10$62.40$48.60 07/28$34.40–$62.40$60.70--
$50.00Oct 16$61.50$64.40$62.95$43.88 06/17$35.05–$62.95$61.50--
$50.00Jan 15$62.00$66.00$64.00$52.88 07/30$37.30–$64.00$62.00--
$45.00Jan 15$66.50$70.60$68.55$38.72 06/26$41.60–$68.55$66.50--
$40.00Dec 18$71.30$74.70$73.00$47.60 07/23$45.50–$73.00$71.30--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$6.90$7.50$7.20$10.20 07/29$7.20–$26.75$7.20--
$110.00Sep 18$9.30$10.30$9.80$13.90 07/31$9.80–$25.90$9.8022
$110.00Oct 16$11.30$13.00$12.15$33.82 06/25$12.15–$28.95$12.15--
$110.00Dec 18$15.10$16.30$15.70$33.44 06/18$15.70–$30.85$15.70--
$110.00Jan 15$16.60$18.30$17.45$29.50 07/21$17.45–$31.60$17.45--
$115.00Aug 21$9.50$10.20$9.85$28.10 07/13$9.85–$31.75$9.85--
$115.00Sep 18$12.00$13.50$12.75$16.80 07/30$12.75–$30.20$12.75--
$115.00Oct 16$14.00$15.70$14.85$20.70 07/30$14.85–$33.45$14.85--
$115.00Dec 18$18.10$19.60$18.85$28.26 06/16$18.85–$34.95$18.85--
$115.00Jan 15$18.40$21.20$19.80$31.24 07/07$19.80–$35.55$19.80--
$105.00Aug 21$4.60$6.30$5.45$8.10 07/29$5.45–$22.75$5.45147
$105.00Sep 18$6.90$8.40$7.65$10.60 07/31$7.65–$21.75$7.6552
$105.00Oct 16$8.70$10.60$9.65$12.60 07/29$9.65–$24.95$9.65--
$105.00Jan 15$14.20$15.80$15.00$17.80 07/30$15.00–$27.80$15.00--
$120.00Sep 18$14.80$16.30$15.55$19.10 07/29$15.55–$34.75$15.552
$120.00Oct 16$17.00$18.50$17.75$41.10 06/18$17.75–$37.75$17.75--
$120.00Jan 15$22.10$24.10$23.10$26.90 07/30$23.10–$39.65$23.10--
$100.00Aug 21$3.10$3.70$3.40$6.20 07/31$3.40–$18.95$3.4029
$100.00Sep 18$4.90$6.60$5.75$6.90 07/30$5.75–$17.95$5.75--
$100.00Oct 16$6.70$8.40$7.55$9.70 07/31$7.55–$20.65$7.55--
$100.00Dec 18$10.60$12.50$11.55$14.00 07/31$11.55–$23.35$11.55--
$100.00Jan 15$11.70$12.90$12.30$21.50 07/21$12.30–$24.15$12.30--
$125.00Aug 21$15.40$17.50$16.45$38.67 07/16$16.45–$41.15$16.45--
$95.00Aug 21$1.90$2.65$2.28$5.10 07/30$2.28–$15.00$2.28--
$95.00Sep 18$3.60$4.10$3.85$6.50 07/30$3.85–$14.00$3.8552
$95.00Oct 16$5.00$7.00$6.00$13.80 07/24$6.00–$16.90$6.00--
$95.00Dec 18$8.60$10.10$9.35$17.99 07/16$9.35–$19.85$9.35--
$95.00Jan 15$9.30$10.80$10.05$19.40 07/22$10.05–$20.60$10.05633
$130.00Dec 18$27.50$29.20$28.35$50.82 06/18$28.35–$48.30$28.35--
$130.00Jan 15$29.00$30.50$29.75$34.00 07/30$29.75–$48.30$29.75--
$90.00Aug 21$0.45$1.85$1.15$2.45 07/31$1.15–$11.25$1.1583
$90.00Sep 18$1.65$3.60$2.63$4.50 07/31$2.63–$10.90$2.6340
$90.00Oct 16$3.80$5.00$4.40$7.10 07/30$4.40–$13.60$4.40130
$90.00Dec 18$6.80$8.10$7.45$9.50 07/31$7.45–$17.05$7.45--
$90.00Jan 15$7.90$9.10$8.50$15.00 07/24$8.50–$17.40$8.50412
$135.00Jan 15$31.10$34.10$32.60$55.80 07/01$32.60–$52.85$32.60--
$85.00Aug 21$0.75$1.55$1.15$1.32 07/29$1.13–$8.10$1.15--
$85.00Sep 18$1.30$2.50$1.90$3.20 07/31$1.90–$8.30$1.90--
$85.00Oct 16$1.95$3.60$2.78$5.10 07/31$2.78–$10.70$2.78--
$85.00Dec 18$5.30$6.50$5.90$12.50 07/20$5.90–$14.15$5.90--
$85.00Jan 15$6.30$7.30$6.80$13.20 07/21$6.80–$14.95$6.80--
$140.00Dec 18$34.90$36.40$35.65$59.74 07/01$35.65–$57.20$35.65--
$80.00Aug 21$0.15$0.95$0.55$1.10 07/31$0.55–$5.65$0.55--
$80.00Sep 18$0.70$3.30$2.00$2.05 07/29$1.63–$5.90$2.00--
$80.00Oct 16$1.55$2.75$2.15$3.80 07/30$2.15–$8.50$2.15--
$80.00Dec 18$3.60$5.10$4.35$16.00 06/22$4.35–$11.05$4.35--
$80.00Jan 15$4.90$6.30$5.60$6.50 07/31$5.60–$11.75$5.60--
$75.00Aug 21$0.25$0.70$0.48$0.60 07/31$0.48–$3.60$0.48375
$75.00Oct 16$1.15$1.90$1.53$2.90 07/30$1.53–$6.10$1.53--
$75.00Dec 18$2.25$4.20$3.23$5.10 07/30$3.23–$9.10$3.23--
$75.00Jan 15$2.40$5.10$3.75$5.40 07/30$3.75–$9.40$3.75--
$150.00Jan 15$43.10$45.40$44.25$74.70 06/23$44.25–$66.90$44.25--
$70.00Aug 21$0.20$0.30$0.25$0.50 07/31$0.25–$2.33$0.25--
$70.00Sep 18$0.00$2.20$1.10$1.22 07/30$1.00–$2.65$1.10--
$70.00Oct 16$0.70$1.60$1.15$2.05 07/30$1.15–$4.55$1.15--
$70.00Dec 18$1.90$4.00$2.95$3.10 07/29$2.80–$7.05$2.95320
$70.00Jan 15$2.50$4.00$3.25$4.35 07/30$3.25–$7.25$3.25--
$65.00Aug 21$0.00$0.40$0.20$0.44 07/27$0.20–$1.80$0.20117
$65.00Oct 16$0.70$3.00$1.85$0.95 07/31$0.85–$3.05$0.95--
$65.00Dec 18$1.25$3.10$2.17$4.20 07/24$1.70–$5.30$2.17--
$65.00Jan 15$1.40$3.90$2.65$2.95 07/31$2.65–$5.55$2.65--
$160.00Jan 15$50.90$53.60$52.25$66.00 06/15$52.25–$76.50$52.25--
$60.00Aug 21$0.00$2.20$1.10$0.21 07/29$0.25–$1.10$0.21--
$60.00Oct 16$0.25$2.60$1.43$2.00 07/01$0.57–$2.33$1.4340
$60.00Dec 18$0.85$1.20$1.02$1.65 07/29$1.02–$3.65$1.0277
$60.00Jan 15$0.65$3.50$2.08$2.60 07/30$2.08–$4.50$2.08--
$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$2.60$1.30$1.40 07/09$0.50–$1.50$1.30--
$55.00Dec 18$0.05$2.95$1.50$4.08 06/24$1.43–$3.08$1.50--
$55.00Jan 15$0.35$3.30$1.83$1.55 07/31$1.40–$3.05$1.55--
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.05--
$50.00Oct 16$0.10$2.45$1.28$0.47 07/28$0.25–$1.63$0.47--
$50.00Dec 18$0.10$2.80$1.45$2.50 06/22$0.88–$2.40$1.45--
$50.00Jan 15$0.00$3.10$1.55$2.75 06/30$1.15–$2.20$1.55--
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.05--
$45.00Jan 15$0.05$2.85$1.45$1.52 07/23$0.65–$1.78$1.45--
$40.00Oct 16$0.00$2.25$1.13$0.67 06/29$0.48–$1.20$0.67--
$40.00Dec 18$0.00$2.35$1.18$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–$1.45$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 926
Total Puts 96
Put/Call Ratio 0.10
Net Difference 830

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,557
Total Puts 1,572
Average Put/Call Ratio 1.09
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