Tour v492
EPAM
EPAM SYS INC
$93.07 -15.29%
$95.00 (+2.07%)🌙
as of 08/06 06:03 PM
(8/6 14:05) ◀
|
Thursday, August 6, 2026 (6:03pm)
January 2026
|
▶
◀ 8/6 18:03

Option Volume

Detail
ℹ
Current (08/06) 1,127
Calls: 617 (55%)
Puts: 510 (45%)
Prior (08/05) 2,475
Calls: 2,187 (88%)
Puts: 288 (12%)
Current vs Prior -54.46%
Calls: -71.79% (Calls)
Puts: +77.08% (Puts)
Prior 7-Day Total 6,819
Calls: 5,329 (78%)
Puts: 1,490 (22%)
Prior 7-Day Average 974
Calls: 761 (78%)
Puts: 212 (22%)
Current vs Prior 7-Day Avg +15.69%
Calls: -18.95%
Puts: +139.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $688.1K
Calls: $442.1K (64%)
Puts: $246.0K (36%)
Prior (08/05) $2.03M
Calls: $1.90M (94%)
Puts: $123.5K (6%)
Current vs Prior -66.05%
Calls: -76.77%
Puts: +99.20%
Prior 7-Day Total $5.25M
Calls: $4.56M (87%)
Puts: $680.9K (13%)
Prior 7-Day Average $749.4K
Calls: $652.1K (87%)
Puts: $97.3K (13%)
Current vs Prior 7-Day Avg -8.17%
Calls: -32.20%
Puts: +152.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.83
Prior (08/05) 0.13
Current vs Prior +527.68%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +14.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 17,586
Calls: 9,337 (53%)
Puts: 8,249 (47%)
Prior (08/05) 15,534
Calls: 7,438 (48%)
Puts: 8,096 (52%)
Current vs Prior +13.21%
Prior 7-Day Total 43,087
Calls: 25,138 (58%)
Puts: 17,949 (42%)
Prior 7-Day Average 6,155
Calls: 3,591 (58%)
Puts: 2,564 (42%)
Current vs Prior 7-Day Avg +185.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.72% | 16.06%
Prior 16.84% | 21.30%
Current vs Prior -42.25% | -24.58%
Prior 7-Day Avg 17.76% | 22.52%
Current vs 7-Day Avg -45.26% | -28.68%
Prior 7-Day Eod 16.84% | 21.30%
Current vs 7-Day Eod -42.25% | -24.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.69% | 15.97%
Calls: 20.00% | 15.95%
Puts: 15.38% | 16.00%
Prior 10.70% | 9.59%
Calls: 14.63% | 9.95%
Puts: 6.76% | 9.23%
Current vs Prior +65.33% | +66.53%
Prior 7-Day Avg 19.85% | 11.47%
Calls: 16.51% | 7.98%
Puts: 23.19% | 14.96%
Current vs 7-Day Avg -10.90% | +39.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($442.1K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. P/C ratio rising 528% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 13 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.3015.20$14.2513.3%10.90109
$85.00Aug 218.1011.70$9.9036.4%90.8234
$85.00Sep 1810.5014.10$12.3029.3%40.726
$90.00Aug 215.308.10$6.7041.8%60.6665
$90.00Sep 188.7010.10$9.4014.9%20.6291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2115.5018.20$16.8516.0%40.8937
$105.00Aug 2111.5013.80$12.6518.2%20.81152
$110.00Sep 1817.6019.80$18.7011.8%--0.7725
$100.00Aug 217.609.80$8.7025.3%160.7037
$105.00Sep 1813.0015.90$14.4520.1%--0.6954

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 473, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.602.75$2.1753.0%700.32243
$105.00Aug 210.702.05$1.3897.8%690.21332
$110.00Aug 210.401.25$0.83102.4%410.14337
$95.00Aug 213.304.50$3.9030.8%240.48390
$100.00Sep 183.606.50$5.0557.4%160.4157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.601.70$1.1595.7%480.19289
$75.00Sep 181.051.50$1.2735.4%380.12--
$90.00Aug 211.553.50$2.5377.1%340.3489
$100.00Aug 217.609.80$8.7025.3%160.7037
$85.00Sep 183.104.10$3.6027.8%160.28165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 8.6%, max 17.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1868.0%57.7%17.8%50500
$105.00Aug 21Sep 1865.1%58.9%10.6%75356
$100.00Aug 21Sep 1860.2%59.2%1.7%86300
$95.00Aug 21Sep 1860.0%59.5%0.9%29394
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1868.0%57.7%17.8%462
$75.00Aug 21Sep 1870.1%60.7%15.5%47369
$105.00Aug 21Sep 1865.1%58.9%10.6%2206
$80.00Aug 21Sep 1864.5%59.5%8.3%17359
$100.00Aug 21Sep 1860.2%59.2%1.7%16158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 14.15, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.55$4.45$0.558.09$105.55
$100.00$105.00Aug 21$0.79$4.21$0.795.33$100.79
$105.00$110.00Sep 18$1.20$3.80$1.203.17$106.20
$100.00$105.00Sep 18$1.50$3.50$1.502.33$101.50
$95.00$100.00Aug 21$1.73$3.27$1.731.89$96.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.33$4.67$0.3314.15$79.67
$85.00$80.00Aug 21$0.52$4.48$0.528.62$84.48
$80.00$75.00Sep 18$0.95$4.05$0.954.26$79.05
$90.00$85.00Aug 21$1.38$3.62$1.382.62$88.62
$85.00$80.00Sep 18$1.38$3.62$1.382.62$83.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 6.69, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.35$4.35$0.656.69$84.35
$85.00$90.00Aug 21$3.20$3.20$1.801.78$88.20
$85.00$90.00Sep 18$2.90$2.90$2.101.38$87.90
$90.00$95.00Aug 21$2.80$2.80$2.201.27$92.80
$90.00$95.00Sep 18$2.40$2.40$2.600.92$92.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Sep 18$4.25$4.25$0.755.67$105.75
$110.00$105.00Aug 21$4.20$4.20$0.805.25$105.80
$105.00$100.00Aug 21$3.95$3.95$1.053.76$101.05
$100.00$95.00Aug 21$3.55$3.55$1.452.45$96.45
$105.00$100.00Sep 18$3.45$3.45$1.552.23$101.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.25, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$1.5268.0%57.7%
$105.00Aug 21Sep 18$2.1765.1%58.9%
$85.00Aug 21Sep 18$2.4056.9%58.2%
$90.00Aug 21Sep 18$2.7055.0%57.2%
$100.00Aug 21Sep 18$2.8860.2%59.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.9770.1%60.7%
$80.00Aug 21Sep 18$1.5964.5%59.5%
$105.00Aug 21Sep 18$1.8065.1%58.9%
$110.00Aug 21Sep 18$1.8568.0%57.7%
$100.00Aug 21Sep 18$2.3060.2%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.72% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$3.90$5.15$9.05$85.95$104.059.72%
$90.00Aug 21$6.70$2.53$9.23$80.77$99.239.92%
$100.00Aug 21$2.17$8.70$10.87$89.13$110.8711.68%
$85.00Aug 21$9.90$1.15$11.05$73.95$96.0511.87%
$105.00Aug 21$1.38$12.65$14.03$90.97$119.0315.07%
$80.00Aug 21$14.25$0.63$14.88$65.12$94.8815.99%
$90.00Sep 18$9.40$5.50$14.90$75.10$104.9016.01%
$95.00Sep 18$7.00$7.95$14.95$80.05$109.9516.06%
$85.00Sep 18$12.30$3.60$15.90$69.10$100.9017.08%
$100.00Sep 18$5.05$11.00$16.05$83.95$116.0517.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.21% of stock, avg 5.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$75.00Aug 21$0.83$0.30$1.13$73.87$111.13
$110.00$80.00Aug 21$0.83$0.63$1.46$78.54$111.46
$105.00$75.00Aug 21$1.38$0.30$1.68$73.32$106.68
$110.00$85.00Aug 21$0.83$1.15$1.98$83.02$111.98
$105.00$80.00Aug 21$1.38$0.63$2.01$77.99$107.01
$100.00$75.00Aug 21$2.17$0.30$2.47$72.53$102.47
$105.00$85.00Aug 21$1.38$1.15$2.53$82.47$107.53
$100.00$80.00Aug 21$2.17$0.63$2.80$77.20$102.80
$100.00$85.00Aug 21$2.17$1.15$3.32$81.68$103.32
$110.00$90.00Aug 21$0.83$2.53$3.36$86.64$113.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 5.67, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Sep 18$4.25$0.755.67$95.75$109.25
95/100105/110Aug 21$4.10$0.904.56$95.90$109.10
90/95100/105Sep 18$3.95$1.053.76$91.05$103.95
75/8085/90Sep 18$3.85$1.153.35$76.15$88.85
85/9095/100Sep 18$3.85$1.153.35$86.15$98.85
80/8590/95Sep 18$3.78$1.223.10$81.22$93.78
90/95105/110Sep 18$3.65$1.352.70$91.35$108.65
75/8085/90Aug 21$3.53$1.472.40$76.47$88.53
90/95100/105Aug 21$3.41$1.592.14$91.59$103.41
85/90100/105Sep 18$3.40$1.602.12$86.60$103.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 25.32, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.24$4.7619.83
$100.00$105.00$110.00Sep 18$0.30$4.7015.67
$85.00$90.00$95.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Sep 18$0.45$4.5510.11
$95.00$100.00$105.00Sep 18$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.19$4.8125.32
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$95.00$100.00$105.00Sep 18$0.40$4.6011.50
$75.00$80.00$85.00Sep 18$0.43$4.5710.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.11, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.28$4.72
$95.00$100.001:2Aug 21-$0.44$4.56
$100.00$105.001:2Aug 21-$0.59$4.41
$90.00$95.001:2Aug 21-$1.10$3.90
$105.00$110.001:2Sep 18-$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$80.00$75.001:2Sep 18-$0.32$4.68
$85.00$80.001:2Sep 18-$0.84$4.16
$100.00$95.001:2Aug 21-$1.60$3.40
$90.00$85.001:2Sep 18-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.88%, avg 2.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$6.400.522.1%6.88%8.95%54
$100.00Sep 18$3.600.417.5%3.87%11.31%1657
$95.00Aug 21$3.300.482.1%3.55%5.62%24390
$105.00Sep 18$2.800.3212.8%3.01%15.83%624
$110.00Sep 18$1.750.2418.2%1.88%20.07%9163
$100.00Aug 21$1.600.327.5%1.72%9.17%70243
$105.00Aug 21$0.700.2112.8%0.75%13.57%69332
$110.00Aug 21$0.400.1418.2%0.43%18.62%41337

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. 198 contracts (avg 656 vol/day, 174 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 $65.00 12-18 call last traded $39.46 on 06/04 (now $31.60/$33.60) — try a limit near $32.60. Also watch the $55.00 01-15 call last traded $30.62 on 06/29 (now $40.00/$42.50) — try a limit near $40.00; the $50.00 10-16 call last traded $43.88 on 06/17 (now $42.90/$45.60) — try a limit near $43.88. Most tradeable put: the $160.00 01-15 put last traded $66.00 on 06/15 (now $65.70/$68.10) — try a limit near $66.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$3.30$4.50$3.90$11.90 07/30$3.63–$19.45$3.90390
$95.00Sep 18$6.40$7.60$7.00$13.30 07/30$5.75–$21.75$7.004
$95.00Oct 16$7.80$10.80$9.30$17.82 07/31$7.10–$23.10$9.3014
$95.00Dec 18$12.90$15.60$14.25$11.70 07/20$10.40–$27.90$12.90193
$95.00Jan 15$13.60$16.50$15.05$16.90 07/27$11.45–$29.50$15.0577
$90.00Aug 21$5.30$8.10$6.70$18.50 07/29$5.30–$23.80$6.7065
$90.00Sep 18$8.70$10.10$9.40$10.10 07/24$7.55–$25.25$9.4091
$90.00Oct 16$10.80$12.40$11.60$22.00 07/29$8.40–$26.90$11.6014
$90.00Dec 18$15.50$17.10$16.30$25.00 07/29$12.35–$31.00$16.3074
$90.00Jan 15$16.40$18.40$17.40$22.50 07/28$13.30–$32.25$17.4064
$100.00Aug 21$1.60$2.75$2.17$9.51 07/31$2.17–$15.50$2.17243
$100.00Sep 18$3.60$6.50$5.05$12.30 07/31$4.55–$18.20$5.0557
$100.00Oct 16$6.20$8.50$7.35$15.10 07/31$5.35–$20.35$7.3569
$100.00Dec 18$10.70$13.50$12.10$10.60 07/22$8.80–$25.00$10.70123
$100.00Jan 15$12.50$14.00$13.25$21.00 07/31$10.30–$26.55$13.2562
$85.00Aug 21$8.10$11.70$9.90$19.30 07/29$7.35–$28.15$9.9034
$85.00Sep 18$10.50$14.10$12.30$10.50 07/22$10.00–$29.65$10.506
$85.00Oct 16$13.20$15.70$14.45$25.10 07/31$10.95–$30.75$14.454
$85.00Dec 18$17.80$20.30$19.05$25.00 07/30$14.40–$34.20$19.0569
$85.00Jan 15$19.10$21.20$20.15$16.40 07/15$15.60–$35.60$19.1024
$105.00Aug 21$0.70$2.05$1.38$8.19 07/31$1.38–$12.40$1.38332
$105.00Sep 18$2.80$4.30$3.55$10.70 07/31$3.30–$15.15$3.5524
$105.00Oct 16$4.80$6.60$5.70$13.07 07/31$4.55–$17.35$5.70300
$105.00Dec 18$8.90$11.50$10.20$14.12 07/28$7.50–$22.25$10.2098
$105.00Jan 15$10.90$11.90$11.40$18.81 07/31$8.75–$23.60$11.4030
$80.00Aug 21$13.30$15.20$14.25$16.46 07/27$9.80–$32.85$14.25109
$80.00Sep 18$14.90$17.20$16.05$14.80 07/20$12.55–$33.80$14.905
$80.00Oct 16$16.80$19.40$18.10$29.80 07/29$13.20–$35.05$18.1012
$80.00Dec 18$20.90$23.10$22.00$28.00 07/30$16.45–$38.15$22.003
$80.00Jan 15$21.70$24.00$22.85$32.10 07/31$17.75–$39.25$22.8554
$110.00Aug 21$0.40$1.25$0.83$6.20 07/31$0.83–$9.65$0.83337
$110.00Sep 18$1.75$2.95$2.35$8.40 07/31$2.35–$12.70$2.35163
$110.00Oct 16$3.70$5.00$4.35$10.80 07/31$3.43–$15.05$4.35189
$110.00Dec 18$7.70$9.70$8.70$10.60 07/27$6.30–$20.00$8.7084
$110.00Jan 15$8.90$10.80$9.85$15.10 07/30$7.55–$21.70$9.8544
$75.00Aug 21$17.80$20.40$19.10$11.70 07/01$12.85–$37.75$17.802
$75.00Oct 16$20.40$22.80$21.60$15.50 07/10$15.85–$39.35$20.4011
$75.00Dec 18$23.90$26.40$25.15$13.77 06/22$19.30–$41.65$23.907
$75.00Jan 15$24.80$26.60$25.70$32.00 07/28$20.55–$42.85$25.70100
$115.00Aug 21$0.20$0.75$0.48$4.50 07/31$0.48–$7.60$0.4883
$115.00Sep 18$1.00$2.40$1.70$6.90 07/31$1.70–$10.40$1.7022
$115.00Oct 16$2.50$4.10$3.30$8.80 07/31$2.78–$12.45$3.30152
$115.00Dec 18$7.00$8.40$7.70$13.30 07/31$5.45–$17.10$7.7016
$115.00Jan 15$7.80$9.10$8.45$8.33 07/21$6.40–$19.45$8.33192
$70.00Aug 21$21.80$24.60$23.20$19.00 07/14$16.55–$43.00$21.801
$70.00Oct 16$24.60$26.70$25.65$19.58 07/01$19.00–$43.90$24.602
$70.00Jan 15$28.40$30.80$29.60$23.80 07/16$23.15–$46.85$28.40128
$70.00Dec 18$27.50$29.90$28.70--$28.70–$43.30$27.502
$120.00Aug 21$0.00$0.60$0.30$3.00 07/31$0.30–$5.85$0.30751
$120.00Sep 18$1.00$1.70$1.35$5.10 07/30$1.27–$8.65$1.35108
$120.00Oct 16$1.40$3.10$2.25$2.65 07/09$2.23–$10.95$2.251.9K
$120.00Dec 18$4.90$7.20$6.05$7.80 07/27$4.45–$15.95$6.0553
$120.00Jan 15$6.80$7.90$7.35$13.60 07/31$5.35–$17.55$7.3558
$65.00Aug 21$27.60$29.80$28.70$22.81 07/17$20.75–$47.35$27.601
$65.00Dec 18$31.60$33.60$32.60$39.46 06/04$25.55–$50.10$32.603
$65.00Jan 15$31.90$35.00$33.45$29.70 07/16$26.25–$51.20$31.90133
$125.00Aug 21$0.00$1.75$0.88$2.21 07/31$0.57–$3.90$0.8839
$125.00Sep 18$0.50$1.30$0.90$4.00 07/31$0.90–$6.70$0.9018
$125.00Oct 16$1.50$2.65$2.08$4.90 07/30$1.93–$9.10$2.08152
$125.00Dec 18$4.80$6.10$5.45$8.23 07/28$3.90–$13.75$5.4521
$125.00Jan 15$5.90$6.80$6.35$7.00 07/24$4.80–$15.70$6.353
$60.00Aug 21$32.40$34.80$33.60$31.48 07/24$25.15–$52.25$32.401
$60.00Dec 18$35.20$38.00$36.60$26.09 06/18$29.00–$54.45$35.202
$60.00Jan 15$35.30$38.80$37.05$31.74 07/08$29.90–$55.35$35.3093
$130.00Aug 21$0.05$0.85$0.45$1.00 07/30$0.33–$3.03$0.4563
$130.00Sep 18$0.20$0.90$0.55$3.37 07/30$0.55–$5.20$0.5519
$130.00Oct 16$1.10$2.35$1.73$3.90 07/30$1.45–$7.65$1.7329
$130.00Dec 18$3.60$5.80$4.70$8.90 07/29$3.75–$12.00$4.7020
$130.00Jan 15$4.80$6.80$5.80$10.30 07/31$4.15–$13.90$5.8099
$55.00Aug 21$37.30$40.10$38.70$31.52 07/14$29.40–$57.65$37.3054
$55.00Dec 18$39.50$42.20$40.85$27.24 06/24$32.75–$58.75$39.502
$55.00Jan 15$40.00$42.50$41.25$30.62 06/29$33.20–$59.75$40.0025
$135.00Aug 21$0.05$0.40$0.23$1.15 07/29$0.23–$2.05$0.2373
$135.00Oct 16$0.75$1.65$1.20$4.50 07/29$1.18–$6.45$1.2012
$135.00Dec 18$3.00$4.00$3.50$3.00 06/29$2.78–$10.75$3.007
$135.00Jan 15$3.70$5.20$4.45$4.30 07/01$3.43–$12.70$4.3046
$135.00Sep 18$0.00$0.80$0.40--$0.40–$3.25--19
$50.00Aug 21$42.20$45.10$43.65$48.60 07/28$34.40–$62.40$43.658
$50.00Oct 16$42.90$45.60$44.25$43.88 06/17$35.05–$62.95$43.888
$50.00Jan 15$44.30$47.20$45.75--$45.75–$45.75—$44.3010
$140.00Aug 21$0.00$2.15$1.08$1.01 07/29$0.28–$1.65$1.0173
$140.00Oct 16$0.50$1.20$0.85$2.81 07/30$0.83–$5.40$0.8530
$140.00Dec 18$2.40$3.80$3.10$7.00 07/29$2.50–$9.85$3.1057
$140.00Jan 15$3.50$4.80$4.15$7.70 07/30$2.93–$10.40$4.1513
$145.00Aug 21$0.00$2.10$1.05$0.50 07/31$0.70–$1.60$0.5016
$145.00Oct 16$0.30$2.45$1.38$3.08 07/29$0.80–$4.25$1.382
$145.00Dec 18$2.30$3.80$3.05$4.80 06/15$2.10–$8.45$3.053
$145.00Jan 15$3.00$4.00$3.50$6.60 07/30$2.75–$9.85$3.505
$40.00Dec 18$52.30$56.00$54.15--$54.15–$54.15—$52.303
$40.00Jan 15$52.90$56.40$54.65--$54.65–$54.65—$52.906
$150.00Oct 16$0.05$0.85$0.45$0.80 07/20$0.45–$3.08$0.4526
$150.00Dec 18$1.65$3.30$2.47$5.70 07/29$2.08–$7.40$2.47271
$150.00Jan 15$2.60$3.40$3.00$5.60 07/30$2.23–$8.90$3.0073
$150.00Sep 18$0.00$1.95$0.98--$0.98–$1.67--1
$155.00Oct 16$0.00$1.75$0.88$1.45 07/28$0.43–$3.15$0.8814
$155.00Dec 18$1.40$2.95$2.17$4.46 07/29$1.80–$6.45$2.1763
$155.00Jan 15$1.85$3.50$2.68$5.60 07/29$1.98–$8.15$2.6816
$160.00Oct 16$0.05$1.70$0.88$1.55 07/31$0.88–$2.38$0.887
$160.00Dec 18$1.05$2.55$1.80$4.24 07/29$1.70–$5.40$1.8012
$160.00Jan 15$1.95$3.40$2.68$3.90 06/08$1.95–$7.30$2.6814
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$4.20$6.10$5.15$5.10 07/30$2.00–$15.00$5.1069
$95.00Sep 18$7.30$8.60$7.95$6.50 07/30$3.85–$14.00$7.3050
$95.00Oct 16$9.00$11.00$10.00$13.80 07/24$5.85–$16.90$10.00103
$95.00Dec 18$12.80$15.20$14.00$17.99 07/16$9.10–$19.85$14.00110
$95.00Jan 15$13.90$15.80$14.85$19.40 07/22$10.05–$20.60$14.85637
$90.00Aug 21$1.55$3.50$2.53$2.45 07/31$1.15–$11.25$2.4589
$90.00Sep 18$5.00$6.00$5.50$4.50 07/31$2.63–$10.90$5.0040
$90.00Oct 16$6.60$8.30$7.45$7.10 07/30$4.35–$13.60$7.10130
$90.00Dec 18$10.40$12.20$11.30$9.50 07/31$7.45–$17.05$10.40183
$90.00Jan 15$11.60$13.10$12.35$15.00 07/24$8.25–$17.40$12.35413
$100.00Aug 21$7.60$9.80$8.70$6.20 07/31$3.40–$18.95$7.6037
$100.00Sep 18$10.30$11.70$11.00$6.90 07/30$5.75–$17.95$10.30121
$100.00Oct 16$12.20$13.70$12.95$9.70 07/31$7.55–$20.65$12.2067
$100.00Dec 18$15.80$17.90$16.85$14.00 07/31$11.55–$23.35$15.8020
$100.00Jan 15$16.80$18.80$17.80$21.50 07/21$12.30–$24.15$17.80403
$85.00Aug 21$0.60$1.70$1.15$1.32 07/29$0.83–$8.10$1.15289
$85.00Sep 18$3.10$4.10$3.60$3.20 07/31$1.90–$8.30$3.20165
$85.00Oct 16$4.90$5.90$5.40$5.10 07/31$2.78–$10.70$5.1017
$85.00Dec 18$8.30$10.40$9.35$12.50 07/20$5.90–$14.15$9.3584
$85.00Jan 15$9.10$10.80$9.95$13.20 07/21$6.80–$14.95$9.9595
$105.00Aug 21$11.50$13.80$12.65$8.10 07/29$5.45–$22.75$11.50152
$105.00Sep 18$13.00$15.90$14.45$10.60 07/31$7.65–$21.75$13.0054
$105.00Oct 16$14.80$17.30$16.05$12.60 07/29$9.65–$24.95$14.8076
$105.00Jan 15$20.20$21.80$21.00$17.80 07/30$14.85–$27.80$20.20304
$105.00Dec 18$18.60$21.10$19.85--$14.00–$19.85$18.6017
$80.00Aug 21$0.25$1.00$0.63$1.10 07/31$0.55–$5.65$0.63358
$80.00Sep 18$1.65$2.80$2.22$2.05 07/29$1.63–$5.90$2.051
$80.00Oct 16$3.10$4.60$3.85$3.80 07/30$2.15–$8.50$3.8059
$80.00Dec 18$6.10$7.80$6.95$16.00 06/22$4.35–$11.05$6.9519
$80.00Jan 15$7.20$8.30$7.75$6.50 07/31$5.45–$11.75$7.20111
$110.00Aug 21$15.50$18.20$16.85$10.20 07/29$7.20–$26.75$15.5037
$110.00Sep 18$17.60$19.80$18.70$13.90 07/31$9.80–$25.90$17.6025
$110.00Oct 16$19.10$21.00$20.05$33.82 06/25$12.15–$28.95$20.0589
$110.00Dec 18$22.50$24.50$23.50$33.44 06/18$15.70–$30.85$23.5026
$110.00Jan 15$23.40$25.40$24.40$29.50 07/21$17.45–$31.60$24.4033
$75.00Aug 21$0.20$0.40$0.30$0.60 07/31$0.30–$3.60$0.30369
$75.00Oct 16$1.75$3.20$2.48$2.90 07/30$1.53–$6.10$2.4863
$75.00Dec 18$4.40$6.10$5.25$5.10 07/30$3.23–$9.10$5.10107
$75.00Jan 15$5.60$6.50$6.05$5.40 07/30$3.75–$9.40$5.6075
$115.00Aug 21$20.70$23.00$21.85$28.10 07/13$9.85–$31.75$21.852
$115.00Sep 18$21.90$23.70$22.80$16.80 07/30$12.75–$30.20$21.903
$115.00Oct 16$23.10$25.10$24.10$20.70 07/30$14.85–$33.45$23.1058
$115.00Dec 18$26.30$28.20$27.25$28.26 06/16$18.85–$34.95$27.2582
$115.00Jan 15$27.10$29.10$28.10$31.24 07/07$19.80–$35.55$28.1087
$70.00Aug 21$0.00$0.50$0.25$0.50 07/31$0.23–$2.33$0.25109
$70.00Sep 18$0.45$0.90$0.68$1.22 07/30$0.68–$2.65$0.682
$70.00Oct 16$1.35$1.80$1.58$2.05 07/30$1.02–$4.55$1.5898
$70.00Dec 18$3.30$4.50$3.90$3.10 07/29$2.45–$7.05$3.30380
$70.00Jan 15$4.00$5.20$4.60$4.35 07/30$3.25–$7.25$4.35719
$120.00Sep 18$26.20$28.80$27.50$19.10 07/29$15.55–$34.75$26.2025
$120.00Oct 16$27.30$29.50$28.40$41.10 06/18$17.75–$37.75$28.4022
$120.00Jan 15$30.50$33.00$31.75$26.90 07/30$23.10–$39.65$30.5020
$120.00Dec 18$30.20$32.10$31.15--$22.75–$31.15$30.20298
$65.00Aug 21$0.05$0.45$0.25$0.44 07/27$0.20–$1.50$0.25116
$65.00Oct 16$0.70$1.50$1.10$0.95 07/31$0.85–$3.05$0.9574
$65.00Dec 18$2.30$3.50$2.90$4.20 07/24$1.70–$5.30$2.90120
$65.00Jan 15$2.80$3.80$3.30$2.95 07/31$2.45–$5.55$2.9582
$125.00Aug 21$30.20$32.80$31.50$38.67 07/16$16.45–$41.15$31.502
$125.00Oct 16$31.80$33.90$32.85--$22.10–$32.85$31.8019
$125.00Dec 18$34.20$36.20$35.20--$25.90–$35.20$34.2013
$125.00Jan 15$35.00$37.00$36.00--$27.25–$36.00$35.0036
$125.00Sep 18$30.50$33.20$31.85--$31.85–$31.85—$30.502
$60.00Aug 21$0.00$1.20$0.60$0.21 07/29$0.25–$1.10$0.2172
$60.00Oct 16$0.20$1.55$0.88$2.00 07/01$0.45–$2.33$0.8840
$60.00Dec 18$1.85$2.50$2.17$1.65 07/29$1.02–$3.65$1.8576
$60.00Jan 15$1.90$2.80$2.35$2.60 07/30$2.08–$4.50$2.3592
$130.00Dec 18$38.40$40.40$39.40$50.82 06/18$28.35–$48.30$39.40182
$130.00Jan 15$39.10$41.10$40.10$34.00 07/30$29.75–$48.30$39.1027
$130.00Oct 16$36.30$38.60$37.45--$25.65–$37.45$36.308
$130.00Sep 18$35.30$38.10$36.70--$36.70–$36.70—$35.302
$55.00Aug 21$0.00$2.15$1.08$0.25 07/23$0.20–$1.08$0.2521
$55.00Sep 18$0.00$1.00$0.50$0.60 07/20$0.43–$1.40$0.501
$55.00Oct 16$0.00$0.95$0.48$1.40 07/09$0.48–$1.48$0.4834
$55.00Dec 18$0.65$1.90$1.27$4.08 06/24$1.27–$3.08$1.272
$55.00Jan 15$0.65$1.90$1.27$1.55 07/31$1.27–$3.05$1.2759
$135.00Jan 15$43.40$45.60$44.50$55.80 07/01$32.60–$52.85$44.506
$135.00Oct 16$41.00$42.90$41.95--$29.60–$41.95$41.004
$135.00Dec 18$42.80$44.80$43.80--$32.90–$43.80$42.802
$50.00Aug 21$0.00$0.55$0.28$0.05 07/21$0.05–$1.15$0.053
$50.00Oct 16$0.10$1.50$0.80$0.47 07/28$0.25–$1.63$0.475
$50.00Dec 18$0.45$1.25$0.85$2.50 06/22$0.85–$2.40$0.852
$50.00Jan 15$0.05$1.50$0.78$2.75 06/30$0.78–$2.20$0.7829
$140.00Dec 18$46.60$49.50$48.05$59.74 07/01$35.65–$57.20$48.0519
$140.00Oct 16$45.60$48.10$46.85--$33.70–$46.85$45.602
$140.00Jan 15$47.80$49.90$48.85--$38.05–$48.85$47.8010
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.055
$45.00Jan 15$0.45$1.20$0.83$1.52 07/23$0.65–$1.78$0.8313
$145.00Oct 16$50.50$53.00$51.75--$37.75–$51.75$50.504
$145.00Dec 18$51.80$53.90$52.85--$40.75–$52.85$51.806
$145.00Jan 15$52.00$54.20$53.10--$41.85–$53.10$52.007
$40.00Oct 16$0.00$2.15$1.08$0.67 06/29$0.48–$1.20$0.672
$40.00Dec 18$0.00$0.45$0.23$0.65 07/16$0.23–$1.38$0.237
$40.00Jan 15$0.05$0.55$0.30$0.87 07/07$0.30–$1.33$0.305
$150.00Jan 15$56.20$58.90$57.55$74.70 06/23$44.25–$66.90$57.553
$150.00Dec 18$56.30$58.40$57.35--$44.75–$57.35$56.3027
$155.00Dec 18$60.60$63.10$61.85--$49.10–$61.85$60.601
$160.00Jan 15$65.70$68.10$66.90$66.00 06/15$52.25–$76.50$66.004
$185.00Dec 18$89.90$93.80$91.85--$76.25–$91.85$89.901

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 617
Total Puts 510
Put/Call Ratio 0.83
Net Difference 107

Prior's Put/Call Breakdown

Total Calls 2,187
Total Puts 288
Put/Call Ratio 0.13
Net Difference 1,899

Prior 7-Day Put/Call Summary

Total Calls 5,329
Total Puts 1,490
Average Put/Call Ratio 0.72
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