Tour v492
EPAM
EPAM SYS INC
$110.64 -1.27%
(8/4 18:39) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:05)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 576
Calls: 383 (66%)
Puts: 193 (34%)
Prior (05/07) 2,021
Calls: 550 (27%)
Puts: 1,471 (73%)
Current vs Prior -71.50%
Calls: -30.36% (Calls)
Puts: -86.88% (Puts)
Prior 7-Day Total 3,328
Calls: 768 (23%)
Puts: 2,560 (77%)
Prior 7-Day Average 1,664
Calls: 109 (23%)
Puts: 365 (77%)
Current vs Prior 7-Day Avg -65.38%
Calls: +249.09%
Puts: -47.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $336.3K
Calls: $262.0K (78%)
Puts: $74.3K (22%)
Prior (05/07) $1.05M
Calls: $134.9K (13%)
Puts: $915.5K (87%)
Current vs Prior -67.98%
Calls: +94.29%
Puts: -91.89%
Prior 7-Day Total $1.66M
Calls: $236.9K (14%)
Puts: $1.42M (86%)
Prior 7-Day Average $828.1K
Calls: $33.8K (14%)
Puts: $202.8K (86%)
Current vs Prior 7-Day Avg -59.39%
Calls: +674.37%
Puts: -63.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.50
Prior (05/07) 2.67
Current vs Prior -81.16%
Prior 7-Day Average 3.83
Current vs Prior 7-Day Avg -86.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 15,534
Calls: 7,438 (48%)
Puts: 8,096 (52%)
Prior (05/07) 7,394
Calls: 2,904 (39%)
Puts: 4,490 (61%)
Current vs Prior +110.09%
Prior 7-Day Total 13,834
Calls: 5,675 (41%)
Puts: 8,159 (59%)
Prior 7-Day Average 6,917
Calls: 2,837 (41%)
Puts: 4,079 (59%)
Current vs Prior 7-Day Avg +124.58%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.77% | 21.74%
Prior 14.79% | 19.35%
Current vs Prior +13.36% | +12.34%
Prior 7-Day Avg 12.63% | 18.42%
Current vs 7-Day Avg +32.73% | +18.02%
Prior 7-Day Eod 14.79% | 19.35%
Current vs 7-Day Eod +13.36% | +12.34%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.70% | 9.59%
Calls: 14.63% | 9.95%
Puts: 6.76% | 9.23%
Prior 15.07% | 8.67%
Calls: 14.19% | 7.62%
Puts: 15.95% | 9.71%
Current vs Prior -29.00% | +10.61%
Prior 7-Day Avg 15.07% | 8.67%
Calls: 14.19% | 7.62%
Puts: 15.95% | 9.71%
Current vs 7-Day Avg -29.00% | +10.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($262.0K) vs puts ($74.3K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 72% vs prior. Bullish P/C ratio of 0.50.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 9 of results (avg 8.8%, best 5.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 1816.0017.30$16.657.8%--0.7057
$105.00Sep 1813.1014.30$13.708.8%90.6321
$100.00Aug 2113.5014.80$14.159.2%--0.74243
$105.00Aug 2110.3011.30$10.809.3%20.65333
$90.00Sep 1822.6024.80$23.709.3%--0.8291
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1815.6016.50$16.055.6%20.5825
$110.00Aug 217.107.80$7.459.4%30.458
$110.00Sep 189.6010.60$10.109.9%--0.4522

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. 10 found (avg delta 0.69, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2120.3023.20$21.7513.3%--0.8765
$90.00Sep 1822.6024.80$23.709.3%--0.8291
$95.00Aug 2116.9019.00$17.9511.7%30.81390
$100.00Aug 2113.5014.80$14.159.2%--0.74243
$100.00Sep 1816.0017.30$16.657.8%--0.7057
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1815.6016.50$16.055.6%20.5825

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 198, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 214.004.70$4.3516.1%660.36731
$130.00Aug 212.002.45$2.2320.2%330.2139
$125.00Aug 213.003.40$3.2012.5%260.289
$110.00Aug 217.608.80$8.2014.6%110.55326
$120.00Sep 186.607.50$7.0512.8%100.41105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.051.65$1.3544.4%100.1284
$100.00Aug 213.303.90$3.6016.7%40.2639
$110.00Aug 217.107.80$7.459.4%30.458
$120.00Sep 1815.6016.50$16.055.6%20.5825
$95.00Aug 212.102.55$2.3319.3%10.1857

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 24.7%, max 27.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 1888.3%69.3%27.4%--300
$105.00Aug 21Sep 1887.4%68.8%27.0%11354
$90.00Aug 21Sep 1890.7%72.9%24.5%--156
$110.00Aug 21Sep 1883.8%67.8%23.7%14485
$130.00Aug 21Sep 1886.7%70.6%22.7%3655
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1890.3%70.9%27.5%1107
$100.00Aug 21Sep 1888.3%69.3%27.4%4160
$105.00Aug 21Sep 1887.4%68.8%27.0%1203
$90.00Aug 21Sep 1890.7%72.9%24.5%10124
$110.00Aug 21Sep 1883.8%67.8%23.7%330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 4.15, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.97$4.03$0.974.15$125.97
$120.00$125.00Aug 21$1.15$3.85$1.153.35$121.15
$125.00$130.00Sep 18$1.25$3.75$1.253.00$126.25
$120.00$125.00Sep 18$1.35$3.65$1.352.70$121.35
$115.00$120.00Aug 21$1.70$3.30$1.701.94$116.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Aug 21$0.98$4.02$0.984.10$94.02
$95.00$90.00Sep 18$1.17$3.83$1.173.27$93.83
$100.00$95.00Aug 21$1.27$3.73$1.272.94$98.73
$100.00$95.00Sep 18$1.55$3.45$1.552.23$98.45
$105.00$100.00Aug 21$1.80$3.20$1.801.78$103.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 3.17, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$3.80$3.80$1.203.17$93.80
$95.00$100.00Aug 21$3.80$3.80$1.203.17$98.80
$90.00$100.00Sep 18$7.05$7.05$2.952.39$97.05
$100.00$105.00Aug 21$3.35$3.35$1.652.03$103.35
$100.00$105.00Sep 18$2.95$2.95$2.051.44$102.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$110.00Sep 18$5.95$5.95$4.051.47$114.05
$110.00$105.00Sep 18$2.35$2.35$2.650.89$107.65
$110.00$105.00Aug 21$2.05$2.05$2.950.69$107.95
$105.00$100.00Sep 18$2.05$2.05$2.950.69$102.95
$105.00$100.00Aug 21$1.80$1.80$3.200.56$103.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.38, cheapest $1.63)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$1.9590.7%72.9%
$130.00Aug 21Sep 18$2.2286.7%70.6%
$100.00Aug 21Sep 18$2.5088.3%69.3%
$125.00Aug 21Sep 18$2.5086.9%71.0%
$120.00Aug 21Sep 18$2.7085.3%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$1.6390.7%72.9%
$95.00Aug 21Sep 18$1.8290.3%70.9%
$100.00Aug 21Sep 18$2.1088.3%69.3%
$105.00Aug 21Sep 18$2.3587.4%68.8%
$110.00Aug 21Sep 18$2.6583.8%67.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 14.14% of stock, avg 18.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$8.20$7.45$15.65$94.35$125.6514.14%
$105.00Aug 21$10.80$5.40$16.20$88.80$121.2014.64%
$100.00Aug 21$14.15$3.60$17.75$82.25$117.7516.04%
$95.00Aug 21$17.95$2.33$20.28$74.72$115.2818.33%
$110.00Sep 18$11.05$10.10$21.15$88.85$131.1519.12%
$105.00Sep 18$13.70$7.75$21.45$83.55$126.4519.39%
$100.00Sep 18$16.65$5.70$22.35$77.65$122.3520.20%
$90.00Aug 21$21.75$1.35$23.10$66.90$113.1020.88%
$120.00Sep 18$7.05$16.05$23.10$96.90$143.1020.88%
$90.00Sep 18$23.70$2.98$26.68$63.32$116.6824.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.24% of stock, avg 9.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Aug 21$2.23$1.35$3.58$86.42$133.58
$125.00$90.00Aug 21$3.20$1.35$4.55$85.45$129.55
$130.00$95.00Aug 21$2.23$2.33$4.56$90.44$134.56
$125.00$95.00Aug 21$3.20$2.33$5.53$89.47$130.53
$120.00$90.00Aug 21$4.35$1.35$5.70$84.30$125.70
$130.00$100.00Aug 21$2.23$3.60$5.83$94.17$135.83
$120.00$95.00Aug 21$4.35$2.33$6.68$88.32$126.68
$125.00$100.00Aug 21$3.20$3.60$6.80$93.20$131.80
$115.00$90.00Aug 21$6.05$1.35$7.40$82.60$122.40
$130.00$90.00Sep 18$4.45$2.98$7.43$82.57$137.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 6.46, avg credit $3.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.33$0.676.46$90.67$104.33
100/105110/115Sep 18$4.25$0.755.67$100.75$114.25
95/100105/110Sep 18$4.20$0.805.25$95.80$109.20
105/110115/120Sep 18$4.15$0.854.88$105.85$119.15
90/95100/105Sep 18$4.12$0.884.68$90.88$104.12
100/105110/115Aug 21$3.95$1.053.76$101.05$113.95
95/100105/110Aug 21$3.87$1.133.42$96.13$108.87
100/105115/120Sep 18$3.85$1.153.35$101.15$118.85
90/95105/110Sep 18$3.82$1.183.24$91.18$108.82
105/110115/120Aug 21$3.75$1.253.00$106.25$118.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Sep 18$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.18$4.8226.78
$100.00$105.00$110.00Sep 18$0.30$4.7015.67
$110.00$115.00$120.00Sep 18$0.40$4.6011.50
$95.00$100.00$105.00Aug 21$0.45$4.5510.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.25$4.7519.00
$90.00$95.00$100.00Aug 21$0.29$4.7116.24
$100.00$105.00$110.00Sep 18$0.30$4.7015.67
$90.00$95.00$100.00Sep 18$0.38$4.6212.16
$95.00$100.00$105.00Sep 18$0.50$4.509.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-4.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$130.001:2Aug 21-$1.26$3.74
$120.00$125.001:2Aug 21-$2.05$2.95
$115.00$120.001:2Aug 21-$2.65$2.35
$125.00$130.001:2Sep 18-$3.20$1.80
$110.00$115.001:2Aug 21-$3.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 18-$4.15$5.85
$95.00$90.001:2Aug 21-$0.37$4.63
$100.00$95.001:2Aug 21-$1.06$3.94
$105.00$100.001:2Aug 21-$1.80$3.20
$95.00$90.001:2Sep 18-$1.81$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.50%, avg 4.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$8.300.483.9%7.50%11.44%--22
$120.00Sep 18$6.600.418.5%5.97%14.43%10105
$115.00Aug 21$5.700.453.9%5.15%9.09%380
$125.00Sep 18$5.300.3513.0%4.79%17.77%810
$130.00Sep 18$4.100.2917.5%3.71%21.20%316
$120.00Aug 21$4.000.368.5%3.62%12.08%66731
$125.00Aug 21$3.000.2813.0%2.71%15.69%269
$130.00Aug 21$2.000.2117.5%1.81%19.31%3339

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 383
Total Puts 193
Put/Call Ratio 0.50
Net Difference 190

Prior's Put/Call Breakdown

Total Calls 550
Total Puts 1,471
Put/Call Ratio 2.67
Net Difference -921

Prior 7-Day Put/Call Summary

Total Calls 768
Total Puts 2,560
Average Put/Call Ratio 3.83
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