NEW Tour v246
EPAM
EPAM SYS INC
$79.35 -0.85%
$81.04 (+2.13%)🌙
as of 06/30 06:24 PM
(6/29 18:25) ◀
|
Tuesday, June 30, 2026 (6:24pm)
January 2026
|
▶ (7/1 18:25)
◀ 6/30 18:24 ▶

Option Volume

Detail
ℹ
Current (06/30) 339
Calls: 112 (33%)
Puts: 227 (67%)
Prior (06/29) 267
Calls: 132 (49%)
Puts: 135 (51%)
Current vs Prior +26.97%
Calls: -15.15% (Calls)
Puts: +68.15% (Puts)
Prior 7-Day Total 7,628
Calls: 2,926 (38%)
Puts: 4,702 (62%)
Prior 7-Day Average 1,089
Calls: 418 (38%)
Puts: 671 (62%)
Current vs Prior 7-Day Avg -68.89%
Calls: -73.21%
Puts: -66.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $255.0K
Calls: $32.8K (13%)
Puts: $222.2K (87%)
Prior (06/29) $143.0K
Calls: $45.9K (32%)
Puts: $97.1K (68%)
Current vs Prior +78.27%
Calls: -28.46%
Puts: +128.68%
Prior 7-Day Total $9.72M
Calls: $2.24M (23%)
Puts: $7.47M (77%)
Prior 7-Day Average $1.39M
Calls: $320.7K (23%)
Puts: $1.07M (77%)
Current vs Prior 7-Day Avg -81.63%
Calls: -89.76%
Puts: -79.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 2.03
Prior (06/29) 1.02
Current vs Prior +98.17%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg +9.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,500
Calls: 1,472 (59%)
Puts: 1,028 (41%)
Prior (06/29) 2,172
Calls: 829 (38%)
Puts: 1,343 (62%)
Current vs Prior +15.10%
Prior 7-Day Total 23,677
Calls: 7,247 (31%)
Puts: 16,430 (69%)
Prior 7-Day Average 3,382
Calls: 1,035 (31%)
Puts: 2,347 (69%)
Current vs Prior 7-Day Avg -26.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.02% | 19.66%
Prior 10.43% | 19.93%
Current vs Prior -3.97% | -1.36%
Prior 7-Day Avg 11.80% | 20.94%
Current vs 7-Day Avg -15.12% | -6.10%
Prior 7-Day Eod 10.43% | 19.93%
Current vs 7-Day Eod -3.97% | -1.36%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Prior 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.90% | 15.83%
Calls: 24.66% | 15.88%
Puts: 23.14% | 15.77%
Current vs 7-Day Avg -10.56% | -25.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($222.2K) vs calls ($32.8K). Elevated premium activity with dollar volume up 78% vs prior. Extreme bearish P/C ratio of 2.03 - heavy put buying. P/C ratio rising 98% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 177.007.70$7.359.5%10.68--

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. 5 found (avg delta 0.72, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 176.307.10$6.7011.9%40.71135
$80.00Jul 173.504.20$3.8518.2%80.51169
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 1714.4017.20$15.8017.7%50.89171
$90.00Jul 179.5011.90$10.7022.4%10.81--
$85.00Jul 177.007.70$7.359.5%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 50, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.752.35$2.0529.3%100.3344
$90.00Jul 170.851.35$1.1045.5%100.20345
$80.00Jul 173.504.20$3.8518.2%80.51169
$75.00Jul 176.307.10$6.7011.9%40.71135
$95.00Jul 170.450.80$0.6355.6%20.1232
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 171.702.35$2.0332.0%50.30195
$95.00Jul 1714.4017.20$15.8017.7%50.89171
$80.00Jul 173.704.50$4.1019.5%40.49165
$85.00Jul 177.007.70$7.359.5%10.68--
$90.00Jul 179.5011.90$10.7022.4%10.81--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 9.64, avg 3.06)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.47$4.53$0.479.64$90.47
$85.00$90.00Jul 17$0.95$4.05$0.954.26$85.95
$80.00$85.00Jul 17$1.80$3.20$1.801.78$81.80
$75.00$80.00Jul 17$2.85$2.15$2.850.75$77.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$2.07$2.93$2.071.42$77.93
$85.00$80.00Jul 17$3.25$1.75$3.250.54$81.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.03, avg 0.97)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$2.85$2.85$2.151.33$77.85
$80.00$85.00Jul 17$1.80$1.80$3.200.56$81.80
$85.00$90.00Jul 17$0.95$0.95$4.050.23$85.95
$90.00$95.00Jul 17$0.47$0.47$4.530.10$90.47
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$3.35$3.35$1.652.03$86.65
$85.00$80.00Jul 17$3.25$3.25$1.751.86$81.75
$80.00$75.00Jul 17$2.07$2.07$2.930.71$77.93

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 10.02% of stock, avg 13.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$3.85$4.10$7.95$72.05$87.9510.02%
$75.00Jul 17$6.70$2.03$8.73$66.27$83.7311.00%
$85.00Jul 17$2.05$7.35$9.40$75.60$94.4011.85%
$90.00Jul 17$1.10$10.70$11.80$78.20$101.8014.87%
$95.00Jul 17$0.63$15.80$16.43$78.57$111.4320.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.35% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Jul 17$0.63$2.03$2.66$72.34$97.66
$90.00$75.00Jul 17$1.10$2.03$3.13$71.87$93.13
$85.00$75.00Jul 17$2.05$2.03$4.08$70.92$89.08
$95.00$80.00Jul 17$0.63$4.10$4.73$75.27$99.73
$90.00$80.00Jul 17$1.10$4.10$5.20$74.80$95.20
$85.00$80.00Jul 17$2.05$4.10$6.15$73.85$91.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.91, avg credit $3.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Jul 17$3.72$1.282.91$81.28$93.72
75/8085/90Jul 17$3.02$1.981.53$76.98$88.02
75/8090/95Jul 17$2.54$2.461.03$77.46$92.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$0.48$4.529.42
$80.00$85.00$90.00Jul 17$0.85$4.154.88
$75.00$80.00$85.00Jul 17$1.05$3.953.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$0.10$4.9049.00
$75.00$80.00$85.00Jul 17$1.18$3.823.24
$85.00$90.00$95.00Jul 17$1.75$3.251.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.15, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.15$4.85
$90.00$95.001:2Jul 17-$0.16$4.84
$80.00$85.001:2Jul 17-$0.25$4.75
$75.00$80.001:2Jul 17-$1.00$4.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.85$4.15
$90.00$85.001:2Jul 17-$4.00$1.00
$80.00$75.001:2Jul 17$0.04$4.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.41%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Jul 17$3.500.510.8%4.41%5.23%8169
$85.00Jul 17$1.750.337.1%2.21%9.33%1044
$90.00Jul 17$0.850.2013.4%1.07%14.49%10345
$95.00Jul 17$0.450.1219.7%0.57%20.29%232

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. 195 contracts (avg 645 vol/day, 195 traded recently)

EPAM averages only 645 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 $75.00 07-17 call last traded $8.20 on 06/26 (now $6.30/$7.10) — try a limit near $6.70. Also watch the $100.00 12-18 call last traded $7.20 on 06/18 (now $7.20/$8.40) — try a limit near $7.20; the $80.00 07-17 call last traded $5.20 on 06/26 (now $3.50/$4.20) — try a limit near $3.85. Most tradeable put: the $65.00 12-18 put last traded $6.70 on 06/26 (now $6.20/$7.00) — try a limit near $6.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$3.50$4.20$3.85$5.20 06/26$2.97–$24.80$3.85169
$80.00Aug 21$7.50$8.40$7.95$8.80 06/26$6.45–$8.70$7.95--
$80.00Oct 16$10.00$12.30$11.15$10.77 06/25$9.25–$28.65$10.77--
$80.00Dec 18$13.80$16.50$15.15$13.60 06/25$12.20–$31.50$13.80--
$80.00Jan 15$14.90$17.60$16.25$16.85 06/26$13.15–$31.65$16.25--
$75.00Jul 17$6.30$7.10$6.70$8.20 06/26$5.15–$29.60$6.70135
$75.00Aug 21$10.20$11.00$10.60$9.80 06/25$8.55–$11.75$10.20--
$75.00Oct 16$12.50$14.80$13.65$11.05 06/23$11.35–$32.25$12.50--
$75.00Dec 18$16.10$18.80$17.45$13.77 06/22$14.20–$35.10$16.10--
$75.00Jan 15$17.00$19.90$18.45$15.10 06/23$15.20–$35.05$17.00--
$85.00Jul 17$1.75$2.35$2.05$2.50 06/26$1.73–$20.85$2.0544
$85.00Aug 21$5.50$6.30$5.90$6.53 06/26$4.55–$6.40$5.90--
$85.00Oct 16$8.00$9.60$8.80$8.35 06/23$7.15–$25.80$8.35--
$85.00Dec 18$11.70$13.10$12.40$11.54 06/23$10.45–$28.25$11.70--
$85.00Jan 15$12.80$15.50$14.15$11.90 06/23$11.20–$28.45$12.8022
$70.00Jul 17$10.00$12.40$11.20$12.45 06/26$8.10–$33.95$11.20--
$70.00Oct 16$15.40$18.00$16.70$13.50 06/23$13.70–$36.65$15.40--
$70.00Dec 18$18.50$21.40$19.95$38.60 06/02$16.20–$38.65$19.95--
$70.00Jan 15$19.40$22.50$20.95$21.80 06/26$17.30–$38.65$20.95--
$90.00Jul 17$0.85$1.35$1.10$1.60 06/26$0.90–$16.90$1.10345
$90.00Aug 21$3.80$4.80$4.30$5.01 06/26$3.28–$5.15$4.30--
$90.00Oct 16$6.20$7.90$7.05$6.40 06/24$5.80–$22.50$6.40--
$90.00Dec 18$10.10$11.30$10.70$8.22 06/22$7.90–$25.10$10.10--
$90.00Jan 15$11.50$12.30$11.90$9.90 06/22$9.65–$26.40$11.50--
$65.00Dec 18$21.30$24.30$22.80$39.46 06/04$19.00–$42.45$22.80--
$65.00Jan 15$22.30$25.40$23.85$21.92 06/24$20.00–$42.55$22.30--
$95.00Jul 17$0.45$0.80$0.63$0.75 06/26$0.53–$12.90$0.6332
$95.00Aug 21$2.65$3.60$3.13$3.70 06/26$2.03–$4.03$3.13--
$95.00Oct 16$4.90$6.40$5.65$5.10 06/23$4.63–$19.70$5.10--
$95.00Dec 18$8.60$9.80$9.20$8.50 06/25$7.40–$22.20$8.60--
$95.00Jan 15$9.20$10.70$9.95$11.36 06/26$8.20–$23.80$9.95--
$60.00Jul 17$19.00$21.70$20.35$15.00 06/22$16.00–$43.50$19.00--
$60.00Dec 18$24.00$27.60$25.80$26.09 06/18$22.15–$46.30$25.80--
$60.00Jan 15$25.50$28.40$26.95$26.79 06/26$23.30–$46.55$26.79--
$100.00Jul 17$0.05$0.35$0.20$0.50 06/26$0.20–$10.15$0.20--
$100.00Aug 21$2.10$2.70$2.40$1.90 06/23$1.65–$3.43$2.107
$100.00Oct 16$3.70$5.20$4.45$4.66 06/18$3.75–$17.85$4.45--
$100.00Dec 18$7.20$8.40$7.80$7.20 06/18$6.25–$20.10$7.2083
$100.00Jan 15$7.80$9.30$8.55$6.53 06/22$7.10–$21.45$7.80--
$55.00Jul 17$23.20$26.70$24.95$37.67 06/17$20.65–$48.30$24.95--
$55.00Aug 21$25.10$27.60$26.35$21.50 06/22$21.90–$27.05$25.10--
$55.00Dec 18$28.10$31.10$29.60$27.24 06/24$25.55–$50.75$28.10--
$55.00Jan 15$28.40$31.80$30.10$28.13 06/25$26.20–$51.20$28.40--
$105.00Jul 17$0.00$0.40$0.20$0.25 06/24$0.15–$6.65$0.2081
$105.00Aug 21$1.25$2.05$1.65$1.75 06/26$1.13–$1.90$1.654
$105.00Oct 16$2.85$4.30$3.58$2.75 06/22$3.00–$15.65$2.85--
$105.00Dec 18$5.60$7.20$6.40$5.50 06/24$5.30–$18.35$5.60--
$105.00Jan 15$6.50$8.10$7.30$7.50 06/18$6.35–$19.25$7.30--
$50.00Jul 17$28.70$31.60$30.15$28.00 06/18$25.60–$53.15$28.70--
$50.00Oct 16$30.60$32.90$31.75$43.88 06/17$27.75–$53.85$31.75--
$50.00Jan 15$32.30$35.40$33.85$29.15 06/22$29.75–$55.25$32.30--
$110.00Jul 17$0.00$0.35$0.18$0.19 06/24$0.10–$5.80$0.18330
$110.00Aug 21$0.90$1.60$1.25$1.30 06/26$0.88–$2.40$1.25103
$110.00Oct 16$2.20$3.50$2.85$2.85 06/24$2.42–$12.80$2.85--
$110.00Dec 18$5.00$6.20$5.60$5.00 06/18$4.43–$15.85$5.00--
$110.00Jan 15$5.40$7.00$6.20$6.40 06/25$5.60–$17.10$6.20--
$45.00Jan 15$36.00$39.30$37.65$38.72 06/26$33.60–$38.65$37.65--
$115.00Jul 17$0.00$0.10$0.05$0.10 06/26$0.05–$4.35$0.05--
$115.00Aug 21$0.65$1.25$0.95$1.08 06/26$0.85–$2.40$0.95--
$115.00Oct 16$1.65$2.85$2.25$2.65 06/25$1.88–$11.20$2.25--
$115.00Dec 18$3.70$5.30$4.50$3.70 06/23$3.95–$13.55$3.70--
$115.00Jan 15$5.00$6.50$5.75$5.50 06/25$4.60–$15.20$5.50--
$120.00Jul 17$0.00$0.05$0.03$0.17 06/23$0.03–$3.13$0.0389
$120.00Oct 16$1.30$2.35$1.83$2.50 06/26$1.55–$9.45$1.83--
$120.00Dec 18$2.90$4.60$3.75$4.60 06/26$3.25–$12.05$3.75--
$120.00Jan 15$3.80$5.50$4.65$12.15 06/03$4.15–$13.80$4.65--
$125.00Jul 17$0.00$0.05$0.03$0.57 06/26$0.03–$2.73$0.03--
$125.00Oct 16$1.00$1.95$1.48$2.10 06/26$1.27–$8.10$1.48--
$125.00Dec 18$2.40$4.20$3.30$6.91 06/15$2.58–$10.70$3.30--
$125.00Jan 15$3.10$5.20$4.15$15.10 06/01$3.25–$11.65$4.15--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$2.73$0.03--
$130.00Oct 16$0.80$2.20$1.50$1.75 06/26$1.05–$6.90$1.50--
$130.00Dec 18$2.15$3.60$2.88$3.40 06/26$2.20–$9.45$2.88--
$130.00Jan 15$3.10$4.50$3.80$3.06 06/24$3.00–$11.25$3.10--
$135.00Jul 17$0.00$0.35$0.18$0.23 06/16$0.18–$2.40$0.18--
$135.00Oct 16$0.00$3.20$1.60$1.25 06/18$0.70–$5.70$1.25--
$135.00Dec 18$2.00$3.90$2.95$1.87 06/22$1.93–$8.35$2.00--
$135.00Jan 15$2.00$4.00$3.00$3.00 06/26$2.50–$9.35$3.00--
$140.00Jul 17$0.00$1.35$0.68$0.15 06/15$0.38–$2.42$0.15--
$140.00Oct 16$0.30$3.10$1.70$0.97 06/23$0.78–$5.00$0.97--
$140.00Dec 18$1.90$2.80$2.35$2.25 06/26$1.63–$7.75$2.25--
$140.00Jan 15$1.90$3.90$2.90$2.02 06/23$2.13–$8.80$2.02--
$145.00Jul 17$0.00$1.75$0.88$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.25$3.00$1.63$3.00 05/18$0.75–$4.25$1.63--
$145.00Dec 18$1.35$2.90$2.13$4.80 06/15$1.35–$6.65$2.13--
$145.00Jan 15$1.80$4.00$2.90$2.85 06/26$1.85–$7.50$2.85--
$150.00Jul 17$0.00$1.35$0.68$0.10 06/11$0.18–$0.75$0.10--
$150.00Oct 16$0.50$1.10$0.80$1.80 06/12$0.60–$3.75$0.8028
$150.00Dec 18$0.85$3.60$2.23$1.60 06/18$1.13–$5.95$1.60--
$150.00Jan 15$1.00$2.95$1.98$2.45 06/26$1.65–$7.20$1.98--
$155.00Jul 17$0.00$2.00$1.00$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$0.90$0.45$1.40 06/15$0.43–$5.73$0.45--
$155.00Dec 18$0.65$2.45$1.55$2.40 06/22$1.20–$5.50$1.55--
$155.00Jan 15$0.60$3.70$2.15$2.20 06/26$1.28–$5.80$2.15--
$160.00Oct 16$0.05$2.70$1.38$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$0.05$3.30$1.67$1.93 06/17$0.88–$5.13$1.67--
$160.00Jan 15$0.60$3.50$2.05$3.90 06/08$1.85–$5.65$2.05--
$165.00Jul 17$0.00$1.95$0.98$1.30 05/06$0.38–$2.40$0.98--
$165.00Oct 16$0.00$2.00$1.00$1.00 06/15$0.55–$3.10$1.00--
$165.00Jan 15$1.15$2.40$1.78$4.20 05/21$1.20–$4.80$1.78--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$3.70$4.50$4.10$3.70 06/26$1.18–$6.90$3.70165
$80.00Aug 21$6.90$8.40$7.65$7.42 06/26$7.55–$10.90$7.42--
$80.00Oct 16$9.20$11.10$10.15$11.23 06/25$4.85–$13.15$10.15--
$80.00Dec 18$12.10$13.90$13.00$16.00 06/22$6.65–$15.15$13.00--
$80.00Jan 15$12.90$14.70$13.80$14.90 06/25$7.15–$15.90$13.80--
$75.00Jul 17$1.70$2.35$2.03$1.95 06/26$0.63–$4.10$1.95195
$75.00Aug 21$4.80$5.90$5.35$5.80 06/26$5.25–$8.05$5.35--
$75.00Oct 16$6.70$8.60$7.65$9.87 06/23$3.43–$9.75$7.65--
$75.00Dec 18$9.40$11.40$10.40$11.60 06/25$5.20–$12.65$10.4059
$75.00Jan 15$11.30$12.20$11.75$11.28 06/26$4.00–$12.95$11.30--
$85.00Jul 17$7.00$7.70$7.35$10.25 06/23$1.95–$10.70$7.35--
$85.00Aug 21$9.80$11.30$10.55$10.57 06/26$10.20–$13.50$10.5513
$85.00Oct 16$12.00$14.00$13.00$14.90 06/25$6.25–$16.40$13.00--
$85.00Dec 18$14.90$17.00$15.95$17.50 06/25$8.30–$18.75$15.95--
$85.00Jan 15$16.10$17.70$16.90$18.00 06/25$8.70–$19.00$16.90--
$70.00Jul 17$0.50$1.10$0.80$0.95 06/26$0.55–$2.20$0.80--
$70.00Aug 21$2.90$4.10$3.50$4.20 06/25$3.40–$5.60$3.50--
$70.00Oct 16$4.80$6.50$5.65$6.20 06/26$2.55–$7.60$5.65--
$70.00Dec 18$7.30$8.80$8.05$9.10 06/25$4.15–$9.75$8.05128
$70.00Jan 15$9.00$9.70$9.35$9.30 06/26$4.50–$10.40$9.30--
$90.00Jul 17$9.50$11.90$10.70$14.38 06/23$2.83–$15.35$10.70--
$90.00Aug 21$13.30$14.90$14.10$15.01 06/18$13.70–$17.90$14.10--
$90.00Oct 16$15.30$17.40$16.35$16.60 06/26$7.85–$19.90$16.35--
$90.00Dec 18$18.00$20.10$19.05$20.50 06/25$10.30–$22.30$19.05--
$90.00Jan 15$20.00$20.80$20.40$21.00 06/26$11.45–$22.40$20.40--
$65.00Jul 17$0.25$0.45$0.35$0.43 06/26$0.25–$2.40$0.35--
$65.00Aug 21$1.75$2.55$2.15$2.08 06/26$1.98–$3.55$2.08--
$65.00Oct 16$3.20$4.70$3.95$3.90 06/26$1.70–$5.35$3.90--
$65.00Dec 18$6.20$7.00$6.60$6.70 06/26$3.30–$7.50$6.60119
$65.00Jan 15$7.00$7.60$7.30$8.10 06/24$3.25–$8.15$7.30--
$95.00Jul 17$14.40$17.20$15.80$15.31 06/26$4.50–$20.05$15.31171
$95.00Aug 21$17.30$18.60$17.95$18.02 06/26$17.40–$21.75$17.95--
$95.00Oct 16$18.60$21.30$19.95$20.50 06/26$10.15–$23.75$19.9598
$95.00Dec 18$21.40$23.60$22.50$24.40 06/24$12.35–$25.95$22.50--
$95.00Jan 15$22.30$24.30$23.30$25.15 06/25$13.15–$26.45$23.30--
$60.00Jul 17$0.00$0.40$0.20$0.36 06/25$0.20–$2.40$0.20--
$60.00Aug 21$1.05$1.70$1.38$2.05 06/24$1.35–$2.40$1.3851
$60.00Oct 16$2.10$3.20$2.65$4.00 06/22$1.38–$4.50$2.65--
$60.00Dec 18$3.60$5.30$4.45$5.40 06/25$2.42–$5.65$4.45--
$60.00Jan 15$5.20$5.80$5.50$5.20 06/26$2.35–$6.25$5.20--
$100.00Jul 17$18.70$21.10$19.90$22.95 06/24$6.85–$24.90$19.90--
$100.00Oct 16$22.40$25.10$23.75$25.95 06/22$12.60–$27.60$23.75--
$100.00Dec 18$25.00$27.70$26.35$28.15 06/24$14.80–$29.75$26.35--
$100.00Jan 15$25.50$29.10$27.30$26.48 06/26$15.60–$30.10$26.48--
$55.00Jul 17$0.00$0.35$0.18$0.20 06/25$0.18–$2.40$0.18--
$55.00Oct 16$1.30$2.65$1.98$1.75 06/26$0.78–$2.85$1.75--
$55.00Dec 18$2.60$3.80$3.20$4.08 06/24$1.75–$4.20$3.20--
$55.00Jan 15$3.60$4.40$4.00$4.30 06/25$1.75–$4.60$4.00--
$105.00Jul 17$23.70$26.30$25.00$25.15 06/26$9.40–$29.75$25.00--
$105.00Aug 21$24.80$27.40$26.10$25.40 06/26$25.60–$30.60$25.40--
$105.00Oct 16$26.50$29.10$27.80$31.72 06/22$15.40–$31.95$27.80--
$105.00Dec 18$28.80$31.30$30.05$18.90 05/26$17.45–$33.75$28.80--
$105.00Jan 15$29.60$32.10$30.85$32.62 06/25$18.15–$34.35$30.85--
$50.00Oct 16$0.75$1.80$1.27$0.56 06/02$0.53–$2.53$0.75--
$50.00Dec 18$1.75$3.40$2.58$2.50 06/22$1.35–$4.97$2.50--
$50.00Jan 15$1.70$3.20$2.45$3.45 06/22$1.18–$3.43$2.4529
$110.00Jul 17$28.60$31.20$29.90$32.18 06/25$12.05–$34.05$29.90--
$110.00Oct 16$30.80$33.30$32.05$33.82 06/25$18.25–$36.25$32.05--
$110.00Dec 18$32.70$35.60$34.15$33.44 06/18$20.40–$37.85$33.44--
$110.00Jan 15$33.40$36.20$34.80$34.70 06/26$21.15–$38.50$34.70--
$45.00Aug 21$0.00$0.95$0.48$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$1.10$2.50$1.80$2.50 06/24$1.78–$2.40$1.80--
$115.00Jul 17$33.60$36.30$34.95$20.73 06/16$15.35–$38.95$33.60--
$115.00Oct 16$35.60$37.70$36.65$22.60 06/02$21.40–$40.65$35.60--
$115.00Dec 18$36.80$39.80$38.30$28.26 06/16$24.00–$42.20$36.80--
$115.00Jan 15$37.50$40.30$38.90$42.30 06/22$25.00–$42.25$38.90--
$120.00Jul 17$38.50$41.80$40.15$46.22 06/22$19.20–$43.95$40.15--
$120.00Oct 16$39.60$42.60$41.10$41.10 06/18$24.80–$45.30$41.10--
$120.00Dec 18$41.10$44.10$42.60$24.95 05/20$27.45–$46.65$41.10--
$125.00Jul 17$43.70$46.30$45.00$51.24 06/22$23.90–$49.10$45.00--
$125.00Oct 16$44.20$47.50$45.85$22.57 05/04$28.05–$49.70$44.20--
$125.00Dec 18$45.50$49.10$47.30$26.00 04/29$31.15–$51.00$45.50--
$130.00Jul 17$48.60$51.40$50.00$48.70 06/26$27.90–$54.10$48.70--
$130.00Oct 16$48.90$51.80$50.35$24.50 05/04$32.60–$54.15$48.90--
$130.00Dec 18$50.00$53.70$51.85$50.82 06/18$34.50–$55.70$50.82--
$130.00Jan 15$50.40$53.70$52.05$29.30 05/04$35.15–$55.80$50.40--
$135.00Jul 17$53.60$56.30$54.95$41.70 06/17$32.20–$59.10$53.60--
$140.00Jul 17$58.70$61.10$59.90$64.20 06/25$37.25–$63.95$59.90--
$140.00Dec 18$59.30$62.30$60.80$51.53 05/13$42.65–$65.10$59.30--
$145.00Jul 17$63.60$66.30$64.95$51.33 05/18$41.80–$69.10$63.60--
$145.00Dec 18$64.00$67.10$65.55$55.80 05/13$46.65–$69.95$64.00--
$150.00Jul 17$68.50$71.20$69.85$56.54 06/17$47.15–$74.15$68.50--
$150.00Dec 18$68.90$72.20$70.55$52.80 06/02$50.70–$74.95$68.90--
$150.00Jan 15$69.00$72.40$70.70$74.70 06/23$50.70–$75.00$70.70--
$160.00Jan 15$78.70$81.60$80.15$66.00 06/15$59.30–$84.00$78.70--
$165.00Jul 17$83.60$86.00$84.80$89.20 06/25$61.70–$89.20$84.80--
$165.00Oct 16$83.50$87.70$85.60$58.36 05/04$62.55–$88.95$83.50--
$170.00Jul 17$88.60$91.30$89.95$67.57 05/20$66.60–$93.95$88.60--
$175.00Jul 17$93.60$96.30$94.95$72.90 05/07$71.60–$98.95$93.60--
$175.00Dec 18$93.50$97.40$95.45$72.03 06/02$73.10–$98.95$93.50--
$180.00Jul 17$98.60$101.30$99.95$74.66 05/07$76.60–$104.10$98.60--
$180.00Jan 15$98.50$102.60$100.55$89.00 05/14$77.55–$103.90$98.50--
$190.00Jan 15$108.50$112.70$110.60$94.70 05/12$87.00–$113.90$108.50--
$195.00Jul 17$113.60$116.30$114.95$83.90 04/29$91.60–$119.05$113.60--
$200.00Jan 15$118.50$122.70$120.60$100.00 05/08$96.70–$123.90$118.50--

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 112
Total Puts 227
Put/Call Ratio 2.03
Net Difference -115

Prior's Put/Call Breakdown

Total Calls 132
Total Puts 135
Put/Call Ratio 1.02
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 2,926
Total Puts 4,702
Average Put/Call Ratio 1.85
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