Tour v492
EPAM
EPAM SYS INC
$95.69 -12.91%
(8/5 18:05) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:03)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 917
Calls: 515 (56%)
Puts: 402 (44%)
Prior (08/05) 576
Calls: 383 (66%)
Puts: 193 (34%)
Current vs Prior +59.20%
Calls: +34.46% (Calls)
Puts: +108.29% (Puts)
Prior 7-Day Total 3,904
Calls: 1,151 (29%)
Puts: 2,753 (71%)
Prior 7-Day Average 1,301
Calls: 164 (29%)
Puts: 393 (71%)
Current vs Prior 7-Day Avg -29.53%
Calls: +213.21%
Puts: +2.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $643.1K
Calls: $443.4K (69%)
Puts: $199.8K (31%)
Prior (08/05) $336.3K
Calls: $262.0K (78%)
Puts: $74.3K (22%)
Current vs Prior +91.23%
Calls: +69.19%
Puts: +169.01%
Prior 7-Day Total $1.99M
Calls: $498.9K (25%)
Puts: $1.49M (75%)
Prior 7-Day Average $664.2K
Calls: $71.3K (25%)
Puts: $213.4K (75%)
Current vs Prior 7-Day Avg -3.17%
Calls: +522.05%
Puts: -6.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.78
Prior (08/05) 0.50
Current vs Prior +54.90%
Prior 7-Day Average 2.72
Current vs Prior 7-Day Avg -71.35%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 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 29,368
Calls: 13,113 (45%)
Puts: 16,255 (55%)
Prior 7-Day Average 9,789
Calls: 4,371 (45%)
Puts: 5,418 (55%)
Current vs Prior 7-Day Avg +79.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.98% | 16.35%
Prior 10.47% | 17.49%
Current vs Prior -4.70% | -6.47%
Prior 7-Day Avg 14.01% | 19.52%
Current vs 7-Day Avg -28.76% | -16.23%
Prior 7-Day Eod 10.47% | 17.49%
Current vs 7-Day Eod -4.70% | -6.47%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.69% | 15.97%
Calls: 20.00% | 15.95%
Puts: 15.38% | 16.00%
Prior 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Current vs Prior -17.26% | +35.57%
Prior 7-Day Avg 18.23% | 10.22%
Calls: 15.50% | 7.63%
Puts: 20.94% | 12.81%
Current vs 7-Day Avg -2.94% | +56.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($443.4K). Elevated premium activity with dollar volume up 91% vs prior. Above-average activity with volume up 59% vs prior. P/C ratio rising 55% - 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 BEARISH
Current BULLISH
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 3 of results (avg 8.1%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 1813.6014.70$14.157.8%40.746
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1816.7017.90$17.306.9%--0.7225
$105.00Sep 1812.9014.20$13.559.6%--0.6454

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 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.2017.20$15.7019.1%--0.91109
$85.00Aug 2110.7012.70$11.7017.1%90.8334
$85.00Sep 1813.6014.70$14.157.8%40.746
$90.00Aug 217.608.40$8.0010.0%50.7065
$90.00Sep 1810.2011.40$10.8011.1%20.6591
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2114.4017.10$15.7517.1%40.8537
$105.00Aug 2110.6011.80$11.2010.7%20.76152
$110.00Sep 1816.7017.90$17.306.9%--0.7225
$105.00Sep 1812.9014.20$13.559.6%--0.6454
$100.00Aug 217.007.80$7.4010.8%160.6237

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 347, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 211.301.90$1.6037.5%650.24332
$110.00Aug 210.701.10$0.9044.4%370.15337
$100.00Aug 212.453.40$2.9332.4%340.38243
$95.00Aug 214.505.50$5.0020.0%230.54390
$100.00Sep 185.306.60$5.9521.8%160.4557
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 210.951.55$1.2548.0%370.17289
$90.00Aug 212.252.85$2.5523.5%180.3089
$100.00Aug 217.007.80$7.4010.8%160.6237
$85.00Sep 183.103.90$3.5022.9%160.26165
$80.00Aug 210.450.90$0.6866.2%110.10358

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 5.6%, max 14.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1863.8%59.7%6.9%44500
$90.00Aug 21Sep 1863.1%59.5%6.2%7156
$85.00Aug 21Sep 1864.6%61.2%5.6%1340
$95.00Aug 21Sep 1861.0%58.5%4.1%28394
$105.00Aug 21Sep 1862.0%59.7%3.9%70356
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1870.6%61.7%14.6%16359
$110.00Aug 21Sep 1863.8%59.7%6.9%462
$90.00Aug 21Sep 1863.1%59.5%6.2%24129
$85.00Aug 21Sep 1864.6%61.2%5.6%53454
$95.00Aug 21Sep 1861.0%58.5%4.1%20119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 7.77, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.70$4.30$0.706.14$105.70
$105.00$110.00Sep 18$1.23$3.77$1.233.07$106.23
$100.00$105.00Aug 21$1.33$3.67$1.332.76$101.33
$100.00$105.00Sep 18$1.75$3.25$1.751.86$101.75
$95.00$100.00Aug 21$2.07$2.93$2.071.42$97.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.57$4.43$0.577.77$84.43
$90.00$85.00Aug 21$1.30$3.70$1.302.85$88.70
$85.00$80.00Sep 18$1.37$3.63$1.372.65$83.63
$90.00$85.00Sep 18$1.70$3.30$1.701.94$88.30
$95.00$90.00Aug 21$2.00$3.00$2.001.50$93.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 10.11, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$4.00$4.00$1.004.00$84.00
$85.00$90.00Aug 21$3.70$3.70$1.302.85$88.70
$85.00$90.00Sep 18$3.35$3.35$1.652.03$88.35
$90.00$95.00Aug 21$3.00$3.00$2.001.50$93.00
$90.00$95.00Sep 18$2.65$2.65$2.351.13$92.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$4.55$4.55$0.4510.11$105.45
$105.00$100.00Aug 21$3.80$3.80$1.203.17$101.20
$110.00$105.00Sep 18$3.75$3.75$1.253.00$106.25
$105.00$100.00Sep 18$3.35$3.35$1.652.03$101.65
$100.00$95.00Aug 21$2.85$2.85$2.151.33$97.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.47, cheapest $1.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$2.0763.8%59.7%
$85.00Aug 21Sep 18$2.4564.6%61.2%
$105.00Aug 21Sep 18$2.6062.0%59.7%
$90.00Aug 21Sep 18$2.8063.1%59.5%
$100.00Aug 21Sep 18$3.0262.1%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.4570.6%61.7%
$110.00Aug 21Sep 18$1.5563.8%59.7%
$85.00Aug 21Sep 18$2.2564.6%61.2%
$105.00Aug 21Sep 18$2.3562.0%59.7%
$90.00Aug 21Sep 18$2.6563.1%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 9.98% of stock, avg 15.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$5.00$4.55$9.55$85.45$104.559.98%
$100.00Aug 21$2.93$7.40$10.33$89.67$110.3310.80%
$90.00Aug 21$8.00$2.55$10.55$79.45$100.5511.03%
$105.00Aug 21$1.60$11.20$12.80$92.20$117.8013.38%
$85.00Aug 21$11.70$1.25$12.95$72.05$97.9513.53%
$95.00Sep 18$8.15$7.50$15.65$79.35$110.6516.35%
$90.00Sep 18$10.80$5.20$16.00$74.00$106.0016.72%
$100.00Sep 18$5.95$10.20$16.15$83.85$116.1516.88%
$80.00Aug 21$15.70$0.68$16.38$63.62$96.3817.12%
$110.00Aug 21$0.90$15.75$16.65$93.35$126.6517.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.65% of stock, avg 6.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$80.00Aug 21$0.90$0.68$1.58$78.42$111.58
$110.00$85.00Aug 21$0.90$1.25$2.15$82.85$112.15
$105.00$80.00Aug 21$1.60$0.68$2.28$77.72$107.28
$105.00$85.00Aug 21$1.60$1.25$2.85$82.15$107.85
$110.00$90.00Aug 21$0.90$2.55$3.45$86.55$113.45
$100.00$80.00Aug 21$2.93$0.68$3.61$76.39$103.61
$105.00$90.00Aug 21$1.60$2.55$4.15$85.85$109.15
$100.00$85.00Aug 21$2.93$1.25$4.18$80.82$104.18
$110.00$80.00Sep 18$2.97$2.13$5.10$74.90$115.10
$110.00$95.00Aug 21$0.90$4.55$5.45$89.55$115.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.26, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Sep 18$4.05$0.954.26$90.95$104.05
80/8590/95Sep 18$4.02$0.984.10$80.98$94.02
95/100105/110Sep 18$3.93$1.073.67$96.07$108.93
85/9095/100Sep 18$3.90$1.103.55$86.10$98.90
80/8590/95Aug 21$3.57$1.432.50$81.43$93.57
80/8595/100Sep 18$3.57$1.432.50$81.43$98.57
95/100105/110Aug 21$3.55$1.452.45$96.45$108.55
90/95105/110Sep 18$3.53$1.472.40$91.47$108.53
85/90100/105Sep 18$3.45$1.552.23$86.55$103.45
85/9095/100Aug 21$3.37$1.632.07$86.63$98.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Sep 18$0.45$4.5510.11
$95.00$100.00$105.00Sep 18$0.45$4.5510.11
$100.00$105.00$110.00Sep 18$0.52$4.488.62
$100.00$105.00$110.00Aug 21$0.63$4.376.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.33$4.6714.15
$90.00$95.00$100.00Sep 18$0.40$4.6011.50
$100.00$105.00$110.00Sep 18$0.40$4.6011.50
$85.00$90.00$95.00Sep 18$0.60$4.407.33
$95.00$100.00$105.00Sep 18$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.11, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.20$4.80
$100.00$105.001:2Aug 21-$0.27$4.73
$95.00$100.001:2Aug 21-$0.86$4.14
$105.00$110.001:2Sep 18-$1.74$3.26
$90.00$95.001:2Aug 21-$2.00$3.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.11$4.89
$95.00$90.001:2Aug 21-$0.55$4.45
$85.00$80.001:2Sep 18-$0.76$4.24
$100.00$95.001:2Aug 21-$1.70$3.30
$90.00$85.001:2Sep 18-$1.80$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.54%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$5.300.454.5%5.54%10.04%1657
$105.00Sep 18$3.700.359.7%3.87%13.60%524
$110.00Sep 18$2.550.2714.9%2.66%17.62%7163
$100.00Aug 21$2.450.384.5%2.56%7.06%34243
$105.00Aug 21$1.300.249.7%1.36%11.09%65332
$110.00Aug 21$0.700.1514.9%0.73%15.69%37337

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. 196 contracts (avg 656 vol/day, 176 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 08-21 call last traded $22.81 on 07/17 (now $43.60/$46.60) — try a limit near $43.60. Also watch the $65.00 12-18 call last traded $39.46 on 06/04 (now $46.00/$49.30) — try a limit near $46.00; the $60.00 12-18 call last traded $26.09 on 06/18 (now $50.10/$53.70) — try a limit near $50.10. Most tradeable put: the $160.00 01-15 put last traded $66.00 on 06/15 (now $53.00/$55.50) — try a limit near $54.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$6.20$9.80$8.00$6.20 07/31$1.08–$9.65$6.20326
$110.00Sep 18$8.90$12.40$10.65$8.40 07/31$2.65–$12.70$8.90159
$110.00Oct 16$11.00$14.00$12.50$10.80 07/31$3.43–$15.05$11.00188
$110.00Dec 18$16.20$19.30$17.75$10.60 07/27$6.30–$20.00$16.2081
$110.00Jan 15$17.20$21.30$19.25$15.10 07/30$7.55–$21.70$17.2038
$105.00Aug 21$8.80$12.30$10.55$8.19 07/31$1.75–$12.40$8.80333
$105.00Sep 18$11.20$14.50$12.85$10.70 07/31$3.30–$15.15$11.2021
$105.00Oct 16$13.50$17.10$15.30$13.07 07/31$4.55–$17.35$13.50299
$105.00Dec 18$18.50$21.40$19.95$14.12 07/28$7.50–$22.25$18.5091
$105.00Jan 15$19.70$23.60$21.65$18.81 07/31$8.75–$23.60$19.7025
$115.00Aug 21$4.50$7.30$5.90$4.50 07/31$1.00–$7.60$4.5080
$115.00Sep 18$6.50$10.50$8.50$6.90 07/31$1.85–$10.40$6.9022
$115.00Oct 16$8.70$12.50$10.60$8.80 07/31$2.78–$12.45$8.80138
$115.00Dec 18$13.90$17.60$15.75$13.30 07/31$5.45–$17.10$13.9016
$115.00Jan 15$15.50$19.30$17.40$8.33 07/21$6.40–$19.45$15.50186
$100.00Aug 21$12.40$14.70$13.55$9.51 07/31$2.53–$15.50$12.40243
$100.00Sep 18$15.00$17.10$16.05$12.30 07/31$4.55–$18.20$15.0057
$100.00Oct 16$16.20$19.90$18.05$15.10 07/31$5.35–$20.35$16.2069
$100.00Dec 18$20.80$24.70$22.75$10.60 07/22$8.80–$25.00$20.80123
$100.00Jan 15$23.00$25.10$24.05$21.00 07/31$10.30–$26.55$23.0062
$120.00Aug 21$2.65$6.30$4.47$3.00 07/31$0.63–$5.85$3.00731
$120.00Sep 18$4.60$8.80$6.70$5.10 07/30$1.27–$8.65$5.10105
$120.00Oct 16$8.50$10.10$9.30$2.65 07/09$2.23–$10.95$8.50243
$120.00Dec 18$12.00$15.80$13.90$7.80 07/27$4.45–$15.95$12.0046
$120.00Jan 15$13.50$17.40$15.45$13.60 07/31$5.35–$17.55$13.6058
$95.00Aug 21$15.40$19.10$17.25$11.90 07/30$3.63–$19.45$15.40390
$95.00Sep 18$17.40$21.10$19.25$13.30 07/30$5.75–$21.75$17.404
$95.00Oct 16$19.50$23.10$21.30$17.82 07/31$7.10–$23.10$19.5014
$95.00Dec 18$23.50$27.50$25.50$11.70 07/20$10.40–$27.90$23.50193
$95.00Jan 15$25.50$28.40$26.95$16.90 07/27$11.45–$29.50$25.5077
$125.00Aug 21$1.50$3.50$2.50$2.21 07/31$0.57–$3.90$2.219
$125.00Sep 18$3.20$7.30$5.25$4.00 07/31$1.02–$6.70$4.0010
$125.00Oct 16$5.50$9.20$7.35$4.90 07/30$1.93–$9.10$5.50151
$125.00Dec 18$10.30$14.10$12.20$8.23 07/28$3.90–$13.75$10.3021
$125.00Jan 15$11.50$16.30$13.90$7.00 07/24$4.80–$15.70$11.503
$90.00Aug 21$19.60$22.50$21.05$18.50 07/29$5.30–$23.80$19.6065
$90.00Sep 18$21.10$25.50$23.30$10.10 07/24$7.55–$25.25$21.1091
$90.00Oct 16$23.00$26.40$24.70$22.00 07/29$8.40–$26.90$23.0014
$90.00Dec 18$26.80$30.40$28.60$25.00 07/29$12.35–$31.00$26.8074
$90.00Jan 15$28.10$31.80$29.95$22.50 07/28$13.30–$32.25$28.1063
$130.00Aug 21$1.10$3.50$2.30$1.00 07/30$0.33–$3.03$1.1039
$130.00Sep 18$2.55$5.60$4.07$3.37 07/30$2.48–$5.20$3.3716
$130.00Oct 16$4.30$8.00$6.15$3.90 07/30$1.45–$7.65$4.3029
$130.00Dec 18$8.50$13.30$10.90$8.90 07/29$3.75–$12.00$8.9020
$130.00Jan 15$10.60$13.50$12.05$10.30 07/31$4.15–$13.90$10.6099
$85.00Aug 21$23.90$27.60$25.75$19.30 07/29$7.35–$28.15$23.9034
$85.00Sep 18$25.00$29.80$27.40$10.50 07/22$10.00–$29.65$25.006
$85.00Oct 16$26.50$31.00$28.75$25.10 07/31$10.95–$30.75$26.504
$85.00Dec 18$30.10$33.80$31.95$25.00 07/30$14.40–$34.20$30.1069
$85.00Jan 15$31.30$35.10$33.20$16.40 07/15$15.60–$35.60$31.3024
$135.00Aug 21$0.50$2.05$1.27$1.15 07/29$0.38–$2.05$1.1533
$135.00Oct 16$3.00$6.90$4.95$4.50 07/29$1.18–$6.45$4.5010
$135.00Dec 18$7.00$11.80$9.40$3.00 06/29$2.78–$10.75$7.007
$135.00Jan 15$9.30$13.00$11.15$4.30 07/01$3.43–$12.70$9.3036
$135.00Sep 18$1.60$4.90$3.25--$3.25–$3.25—$1.606
$80.00Aug 21$28.50$32.10$30.30$16.46 07/27$9.80–$32.85$28.50109
$80.00Sep 18$29.00$33.80$31.40$14.80 07/20$12.55–$33.80$29.005
$80.00Oct 16$30.70$34.30$32.50$29.80 07/29$13.20–$35.05$30.7012
$80.00Dec 18$33.70$37.30$35.50$28.00 07/30$16.45–$38.15$33.703
$80.00Jan 15$34.90$38.50$36.70$32.10 07/31$17.75–$39.25$34.9054
$140.00Aug 21$0.20$1.60$0.90$1.01 07/29$0.28–$1.65$0.9056
$140.00Oct 16$2.25$5.00$3.63$2.81 07/30$0.83–$5.40$2.8130
$140.00Dec 18$6.50$10.40$8.45$7.00 07/29$2.50–$9.85$7.0057
$140.00Jan 15$7.90$11.80$9.85$7.70 07/30$2.93–$10.40$7.9013
$75.00Aug 21$33.10$36.90$35.00$11.70 07/01$12.85–$37.75$33.102
$75.00Oct 16$35.00$38.60$36.80$15.50 07/10$15.85–$39.35$35.0011
$75.00Dec 18$37.50$41.10$39.30$13.77 06/22$19.30–$41.65$37.507
$75.00Jan 15$38.50$41.80$40.15$32.00 07/28$20.55–$42.85$38.5098
$145.00Aug 21$0.25$1.55$0.90$0.50 07/31$0.70–$1.60$0.506
$145.00Oct 16$1.00$4.90$2.95$3.08 07/29$0.80–$4.25$2.952
$145.00Dec 18$5.00$9.80$7.40$4.80 06/15$2.10–$8.45$5.003
$145.00Jan 15$6.50$11.00$8.75$6.60 07/30$2.75–$9.85$6.605
$70.00Aug 21$38.10$41.70$39.90$19.00 07/14$16.55–$43.00$38.101
$70.00Oct 16$39.50$43.00$41.25$19.58 07/01$19.00–$43.90$39.502
$70.00Jan 15$42.50$45.60$44.05$23.80 07/16$23.15–$46.85$42.50128
$70.00Dec 18$41.50$45.10$43.30--$43.30–$43.30—$41.502
$150.00Oct 16$1.40$3.50$2.45$0.80 07/20$0.93–$3.08$1.4026
$150.00Dec 18$4.10$8.60$6.35$5.70 07/29$2.08–$7.40$5.70271
$150.00Jan 15$6.00$9.90$7.95$5.60 07/30$2.23–$8.90$6.0073
$150.00Sep 18$0.05$3.30$1.67--$1.67–$1.67—$0.051
$65.00Aug 21$43.60$46.60$45.10$22.81 07/17$20.75–$47.35$43.601
$65.00Dec 18$46.00$49.30$47.65$39.46 06/04$25.55–$50.10$46.003
$65.00Jan 15$46.50$51.00$48.75$29.70 07/16$26.25–$51.20$46.50133
$155.00Oct 16$0.35$4.30$2.32$1.45 07/28$0.43–$3.15$1.4514
$155.00Dec 18$3.50$7.90$5.70$4.46 07/29$1.80–$6.45$4.4663
$155.00Jan 15$4.90$8.90$6.90$5.60 07/29$1.98–$8.15$5.6016
$60.00Aug 21$47.60$51.80$49.70$31.48 07/24$25.15–$52.25$47.601
$60.00Dec 18$50.10$53.70$51.90$26.09 06/18$29.00–$54.45$50.102
$60.00Jan 15$50.50$55.40$52.95$31.74 07/08$29.90–$55.35$50.5093
$160.00Oct 16$0.10$3.70$1.90$1.55 07/31$0.63–$2.38$1.556
$160.00Dec 18$2.70$7.50$5.10$4.24 07/29$1.70–$5.40$4.2412
$160.00Jan 15$4.50$7.60$6.05$3.90 06/08$1.95–$7.30$4.5015
$55.00Aug 21$52.50$57.40$54.95$31.52 07/14$29.40–$57.65$52.5054
$55.00Dec 18$54.50$59.30$56.90$27.24 06/24$32.75–$58.75$54.502
$55.00Jan 15$55.00$59.90$57.45$30.62 06/29$33.20–$59.75$55.0025
$165.00Oct 16$0.00$3.70$1.85$1.10 07/31$0.55–$2.15$1.1080
$165.00Jan 15$3.60$7.40$5.50$4.20 07/30$1.45–$6.15$4.2038
$165.00Dec 18$2.00$6.80$4.40--$4.40–$4.40—$2.003
$50.00Aug 21$57.50$62.40$59.95$48.60 07/28$34.40–$62.40$57.508
$50.00Oct 16$58.00$62.90$60.45$43.88 06/17$35.05–$62.95$58.008
PUTS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$5.90$10.00$7.95$10.20 07/29$7.20–$26.75$7.958
$110.00Sep 18$8.60$12.50$10.55$13.90 07/31$9.80–$25.90$10.5522
$110.00Oct 16$10.60$14.50$12.55$33.82 06/25$12.15–$28.95$12.5589
$110.00Dec 18$14.80$18.80$16.80$33.44 06/18$15.70–$30.85$16.8026
$110.00Jan 15$15.80$19.90$17.85$29.50 07/21$17.45–$31.60$17.8533
$105.00Aug 21$5.00$7.80$6.40$8.10 07/29$5.45–$22.75$6.40150
$105.00Sep 18$6.00$10.00$8.00$10.60 07/31$7.65–$21.75$8.0053
$105.00Oct 16$7.90$11.80$9.85$12.60 07/29$9.65–$24.95$9.8576
$105.00Jan 15$13.20$16.50$14.85$17.80 07/30$14.85–$27.80$14.85304
$105.00Dec 18$12.00$16.00$14.00--$14.00–$14.00—$12.0017
$115.00Aug 21$9.00$12.60$10.80$28.10 07/13$9.85–$31.75$10.802
$115.00Sep 18$11.50$15.50$13.50$16.80 07/30$12.75–$30.20$13.503
$115.00Oct 16$13.40$17.30$15.35$20.70 07/30$14.85–$33.45$15.3558
$115.00Dec 18$17.70$21.50$19.60$28.26 06/16$18.85–$34.95$19.6082
$115.00Jan 15$18.70$22.80$20.75$31.24 07/07$19.80–$35.55$20.7587
$100.00Aug 21$1.75$5.30$3.53$6.20 07/31$3.40–$18.95$3.5339
$100.00Sep 18$4.10$7.40$5.75$6.90 07/30$5.75–$17.95$5.75121
$100.00Oct 16$5.80$9.60$7.70$9.70 07/31$7.55–$20.65$7.7065
$100.00Dec 18$9.60$13.90$11.75$14.00 07/31$11.55–$23.35$11.7520
$100.00Jan 15$12.00$13.30$12.65$21.50 07/21$12.30–$24.15$12.65404
$120.00Sep 18$14.80$18.50$16.65$19.10 07/29$15.55–$34.75$16.6525
$120.00Oct 16$16.70$20.50$18.60$41.10 06/18$17.75–$37.75$18.6022
$120.00Jan 15$21.90$25.80$23.85$26.90 07/30$23.10–$39.65$23.8520
$120.00Dec 18$20.70$24.80$22.75--$22.75–$22.75—$20.70298
$95.00Aug 21$1.05$2.95$2.00$5.10 07/30$2.00–$15.00$2.0057
$95.00Sep 18$2.30$6.00$4.15$6.50 07/30$3.85–$14.00$4.1550
$95.00Oct 16$4.30$7.40$5.85$13.80 07/24$5.85–$16.90$5.85101
$95.00Dec 18$8.20$10.00$9.10$17.99 07/16$9.10–$19.85$9.10110
$95.00Jan 15$8.60$12.50$10.55$19.40 07/22$10.05–$20.60$10.55637
$125.00Aug 21$16.20$20.10$18.15$38.67 07/16$16.45–$41.15$18.152
$125.00Oct 16$20.20$24.00$22.10--$22.10–$22.10—$20.2018
$125.00Dec 18$23.80$28.00$25.90--$25.90–$25.90—$23.8013
$125.00Jan 15$25.00$29.50$27.25--$27.25–$27.25—$25.0036
$90.00Aug 21$0.50$2.70$1.60$2.45 07/31$1.15–$11.25$1.6084
$90.00Sep 18$1.70$4.40$3.05$4.50 07/31$2.63–$10.90$3.0540
$90.00Oct 16$2.60$6.10$4.35$7.10 07/30$4.35–$13.60$4.35130
$90.00Dec 18$7.00$9.20$8.10$9.50 07/31$7.45–$17.05$8.10183
$90.00Jan 15$6.70$9.80$8.25$15.00 07/24$8.25–$17.40$8.25412
$130.00Dec 18$27.00$31.50$29.25$50.82 06/18$28.35–$48.30$29.25182
$130.00Jan 15$28.70$32.80$30.75$34.00 07/30$29.75–$48.30$30.7527
$130.00Oct 16$23.80$27.50$25.65--$25.65–$25.65—$23.808
$85.00Aug 21$0.20$1.45$0.83$1.32 07/29$0.83–$8.10$0.83286
$85.00Sep 18$0.00$4.90$2.45$3.20 07/31$1.90–$8.30$2.45165
$85.00Oct 16$1.25$4.90$3.08$5.10 07/31$2.78–$10.70$3.0817
$85.00Dec 18$4.50$8.10$6.30$12.50 07/20$5.90–$14.15$6.3084
$85.00Jan 15$5.60$8.10$6.85$13.20 07/21$6.80–$14.95$6.8595
$135.00Jan 15$32.20$36.20$34.20$55.80 07/01$32.60–$52.85$34.206
$135.00Oct 16$27.70$31.50$29.60--$29.60–$29.60—$27.704
$135.00Dec 18$30.50$35.30$32.90--$32.90–$32.90—$30.502
$80.00Aug 21$0.25$0.90$0.57$1.10 07/31$0.55–$5.65$0.57354
$80.00Sep 18$0.00$4.60$2.30$2.05 07/29$1.63–$5.90$2.051
$80.00Oct 16$1.35$3.20$2.28$3.80 07/30$2.15–$8.50$2.2859
$80.00Dec 18$3.50$5.50$4.50$16.00 06/22$4.35–$11.05$4.5019
$80.00Jan 15$4.10$6.80$5.45$6.50 07/31$5.45–$11.75$5.45102
$140.00Dec 18$34.50$39.00$36.75$59.74 07/01$35.65–$57.20$36.7519
$140.00Oct 16$31.90$35.50$33.70--$33.70–$33.70—$31.902
$140.00Jan 15$36.10$40.00$38.05--$38.05–$38.05—$36.1010
$75.00Aug 21$0.20$0.80$0.50$0.60 07/31$0.48–$3.60$0.50369
$75.00Oct 16$1.10$2.25$1.68$2.90 07/30$1.53–$6.10$1.6863
$75.00Dec 18$2.65$4.40$3.53$5.10 07/30$3.23–$9.10$3.53107
$75.00Jan 15$3.20$5.30$4.25$5.40 07/30$3.75–$9.40$4.2575
$145.00Oct 16$35.50$40.00$37.75--$37.75–$37.75—$35.504
$145.00Dec 18$38.50$43.00$40.75--$40.75–$40.75—$38.506
$145.00Jan 15$39.70$44.00$41.85--$41.85–$41.85—$39.707
$70.00Aug 21$0.00$0.45$0.23$0.50 07/31$0.23–$2.33$0.2397
$70.00Sep 18$0.00$1.90$0.95$1.22 07/30$0.95–$2.65$0.952
$70.00Oct 16$0.75$1.30$1.02$2.05 07/30$1.02–$4.55$1.0294
$70.00Dec 18$2.10$2.80$2.45$3.10 07/29$2.45–$7.05$2.45318
$70.00Jan 15$2.45$4.10$3.28$4.35 07/30$3.25–$7.25$3.28719
$150.00Jan 15$43.50$48.00$45.75$74.70 06/23$44.25–$66.90$45.753
$150.00Dec 18$42.50$47.00$44.75--$44.75–$44.75—$42.5027
$65.00Aug 21$0.05$1.15$0.60$0.44 07/27$0.20–$1.80$0.44115
$65.00Oct 16$0.70$1.25$0.98$0.95 07/31$0.85–$3.05$0.9574
$65.00Dec 18$1.55$2.10$1.83$4.20 07/24$1.70–$5.30$1.83121
$65.00Jan 15$0.00$4.90$2.45$2.95 07/31$2.45–$5.55$2.4582
$155.00Dec 18$46.70$51.50$49.10--$49.10–$49.10—$46.701
$60.00Aug 21$0.00$2.20$1.10$0.21 07/29$0.25–$1.10$0.2172
$60.00Oct 16$0.00$0.90$0.45$2.00 07/01$0.45–$2.33$0.4540
$60.00Dec 18$0.80$1.55$1.18$1.65 07/29$1.02–$3.65$1.1876
$60.00Jan 15$0.00$4.90$2.45$2.60 07/30$2.08–$4.50$2.4592
$160.00Jan 15$53.00$55.50$54.25$66.00 06/15$52.25–$76.50$54.254
$55.00Aug 21$0.00$2.15$1.08$0.25 07/23$0.20–$1.08$0.2521
$55.00Sep 18$0.00$0.90$0.45$0.60 07/20$0.43–$1.40$0.451
$55.00Oct 16$0.00$2.70$1.35$1.40 07/09$0.50–$1.48$1.3534
$55.00Dec 18$0.00$3.20$1.60$4.08 06/24$1.43–$3.08$1.602
$55.00Jan 15$0.30$3.30$1.80$1.55 07/31$1.40–$3.05$1.5559
$50.00Aug 21$0.00$0.75$0.38$0.05 07/21$0.05–$1.15$0.053
$50.00Oct 16$0.10$3.00$1.55$0.47 07/28$0.25–$1.63$0.475
$50.00Dec 18$0.10$2.75$1.43$2.50 06/22$0.88–$2.40$1.432
$50.00Jan 15$0.00$3.30$1.65$2.75 06/30$1.15–$2.20$1.6529
$45.00Aug 21$0.00$2.15$1.08$0.05 07/21$0.03–$1.13$0.055
$45.00Jan 15$0.00$2.95$1.48$1.52 07/23$0.65–$1.78$1.4813
$40.00Oct 16$0.00$2.40$1.20$0.67 06/29$0.48–$1.20$0.672
$40.00Dec 18$0.00$1.85$0.93$0.65 07/16$0.55–$1.38$0.657
$40.00Jan 15$0.00$2.50$1.25$0.87 07/07$0.63–$1.45$0.875
$185.00Dec 18$74.00$78.50$76.25--$76.25–$76.25—$74.001

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 515
Total Puts 402
Put/Call Ratio 0.78
Net Difference 113

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,151
Total Puts 2,753
Average Put/Call Ratio 2.72
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