NEW Tour v251
EPAM
EPAM SYS INC
$85.24 +7.42%
$85.73 (+0.57%)🌙
as of 07/01 06:25 PM
(6/30 18:24) ◀
|
Wednesday, July 1, 2026 (6:25pm)
January 2026
|
▶ (7/2 18:25)
◀ 7/1 18:25 ▶

Option Volume

Detail
ℹ
Current (07/01) 1,287
Calls: 593 (46%)
Puts: 694 (54%)
Prior (06/30) 339
Calls: 112 (33%)
Puts: 227 (67%)
Current vs Prior +279.65%
Calls: +429.46% (Calls)
Puts: +205.73% (Puts)
Prior 7-Day Total 5,753
Calls: 2,184 (38%)
Puts: 3,569 (62%)
Prior 7-Day Average 821
Calls: 312 (38%)
Puts: 509 (62%)
Current vs Prior 7-Day Avg +56.60%
Calls: +90.06%
Puts: +36.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $687.9K
Calls: $292.3K (42%)
Puts: $395.6K (58%)
Prior (06/30) $255.0K
Calls: $32.8K (13%)
Puts: $222.2K (87%)
Current vs Prior +169.77%
Calls: +790.47%
Puts: +78.07%
Prior 7-Day Total $7.91M
Calls: $1.54M (20%)
Puts: $6.37M (80%)
Prior 7-Day Average $1.13M
Calls: $220.6K (20%)
Puts: $909.3K (80%)
Current vs Prior 7-Day Avg -39.12%
Calls: +32.49%
Puts: -56.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.17
Prior (06/30) 2.03
Current vs Prior -42.26%
Prior 7-Day Average 1.91
Current vs Prior 7-Day Avg -38.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 3,982
Calls: 1,223 (31%)
Puts: 2,759 (69%)
Prior (06/30) 2,500
Calls: 1,472 (59%)
Puts: 1,028 (41%)
Current vs Prior +59.28%
Prior 7-Day Total 21,308
Calls: 7,562 (35%)
Puts: 13,746 (65%)
Prior 7-Day Average 3,044
Calls: 1,080 (35%)
Puts: 1,963 (65%)
Current vs Prior 7-Day Avg +30.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.68% | 19.71%
Prior 10.02% | 19.66%
Current vs Prior -3.40% | +0.25%
Prior 7-Day Avg 11.20% | 20.55%
Current vs 7-Day Avg -13.60% | -4.08%
Prior 7-Day Eod 10.02% | 19.66%
Current vs 7-Day Eod -3.40% | +0.25%
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 21.99% | 13.66%
Calls: 19.92% | 12.77%
Puts: 24.06% | 14.55%
Current vs 7-Day Avg -2.79% | -13.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 170% vs prior. Unusually high activity with volume up 280% vs prior - elevated interest. Slightly bearish P/C ratio of 1.17. P/C ratio dropping 42% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1724.0026.50$25.259.9%10.969

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 0.77, highest 0.96)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 179.5011.60$10.5519.9%30.84135
$80.00Jul 176.707.50$7.1011.3%450.71172
$85.00Jul 173.704.80$4.2525.9%50.5354
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1724.0026.50$25.259.9%10.969
$95.00Jul 179.9012.50$11.2023.2%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 637, top 502)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 176.707.50$7.1011.3%450.71172
$90.00Jul 171.852.50$2.1730.0%260.34347
$95.00Jul 170.951.40$1.1738.5%170.2134
$105.00Jul 170.000.40$0.20200.0%70.0582
$85.00Jul 173.704.80$4.2525.9%50.5354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 173.504.50$4.0025.0%5020.4777
$75.00Jul 170.051.90$0.98188.8%90.15193
$80.00Jul 171.552.65$2.1052.4%90.29163
$65.00Jul 170.000.20$0.10200.0%50.02171
$70.00Jul 170.200.80$0.50120.0%40.0870

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. 9 found (best R:R 13.29, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.35$4.65$0.3513.29$100.35
$95.00$100.00Jul 17$0.62$4.38$0.627.06$95.62
$90.00$95.00Jul 17$1.00$4.00$1.004.00$91.00
$85.00$90.00Jul 17$2.08$2.92$2.081.40$87.08
$80.00$85.00Jul 17$2.85$2.15$2.850.75$82.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.40$4.60$0.4011.50$69.60
$75.00$70.00Jul 17$0.48$4.52$0.489.42$74.52
$80.00$75.00Jul 17$1.12$3.88$1.123.46$78.88
$85.00$80.00Jul 17$1.90$3.10$1.901.63$83.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 14.79, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$3.45$3.45$1.552.23$78.45
$80.00$85.00Jul 17$2.85$2.85$2.151.33$82.85
$85.00$90.00Jul 17$2.08$2.08$2.920.71$87.08
$90.00$95.00Jul 17$1.00$1.00$4.000.25$91.00
$95.00$100.00Jul 17$0.62$0.62$4.380.14$95.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$95.00Jul 17$14.05$14.05$0.9514.79$95.95
$95.00$85.00Jul 17$7.20$7.20$2.802.57$87.80
$85.00$80.00Jul 17$1.90$1.90$3.100.61$83.10
$80.00$75.00Jul 17$1.12$1.12$3.880.29$78.88
$75.00$70.00Jul 17$0.48$0.48$4.520.11$74.52

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 9.68% of stock, avg 15.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$4.25$4.00$8.25$76.75$93.259.68%
$80.00Jul 17$7.10$2.10$9.20$70.80$89.2010.79%
$75.00Jul 17$10.55$0.98$11.53$63.47$86.5313.53%
$95.00Jul 17$1.17$11.20$12.37$82.63$107.3714.51%
$110.00Jul 17$0.20$25.25$25.45$84.55$135.4529.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.23% of stock, avg 3.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$70.00Jul 17$0.55$0.50$1.05$68.95$101.05
$100.00$75.00Jul 17$0.55$0.98$1.53$73.47$101.53
$95.00$70.00Jul 17$1.17$0.50$1.67$68.33$96.67
$95.00$75.00Jul 17$1.17$0.98$2.15$72.85$97.15
$100.00$80.00Jul 17$0.55$2.10$2.65$77.35$102.65
$90.00$70.00Jul 17$2.17$0.50$2.67$67.33$92.67
$90.00$75.00Jul 17$2.17$0.98$3.15$71.85$93.15
$95.00$80.00Jul 17$1.17$2.10$3.27$76.73$98.27
$90.00$80.00Jul 17$2.17$2.10$4.27$75.73$94.27
$100.00$85.00Jul 17$0.55$4.00$4.55$80.45$104.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.35, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Jul 17$3.85$1.153.35$66.15$78.85
85/95100/105Jul 17$7.55$2.453.08$87.45$107.55
70/7580/85Jul 17$3.33$1.671.99$71.67$83.33
65/7080/85Jul 17$3.25$1.751.86$66.75$83.25
75/8085/90Jul 17$3.20$1.801.78$76.80$88.20
80/8590/95Jul 17$2.90$2.101.38$82.10$92.90
70/7585/90Jul 17$2.56$2.441.05$72.44$87.56
80/8595/100Jul 17$2.52$2.481.02$82.48$97.52
65/7085/90Jul 17$2.48$2.520.98$67.52$87.48
80/85100/105Jul 17$2.25$2.750.82$82.75$102.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.27$4.7317.52
$100.00$105.00$110.00Jul 17$0.35$4.6513.29
$90.00$95.00$100.00Jul 17$0.38$4.6212.16
$75.00$80.00$85.00Jul 17$0.60$4.407.33
$80.00$85.00$90.00Jul 17$0.77$4.235.49
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.08$4.9261.50
$70.00$75.00$80.00Jul 17$0.64$4.366.81
$75.00$80.00$85.00Jul 17$0.78$4.225.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.02, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Jul 17-$0.09$4.91
$90.00$95.001:2Jul 17-$0.17$4.83
$105.00$110.001:2Jul 17-$0.20$4.80
$80.00$85.001:2Jul 17-$1.40$3.60
$75.00$80.001:2Jul 17-$3.65$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.02$4.98
$85.00$80.001:2Jul 17-$0.20$4.80
$110.00$95.001:2Jul 17$2.85$12.15
$95.00$85.001:2Jul 17$3.20$6.80
$80.00$75.001:2Jul 17$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.17%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Jul 17$1.850.345.6%2.17%7.75%26347
$95.00Jul 17$0.950.2111.4%1.11%12.56%1734
$100.00Jul 17$0.350.1117.3%0.41%17.73%149

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 $100.00 12-18 call last traded $7.20 on 06/18 (now $9.60/$10.60) — try a limit near $9.60. Also watch the $80.00 01-15 call last traded $16.85 on 06/26 (now $18.10/$20.20) — try a limit near $18.10; the $80.00 07-17 call last traded $5.20 on 06/26 (now $6.70/$7.50) — try a limit near $6.70. Most tradeable put: the $95.00 01-15 put last traded $25.15 on 06/25 (now $20.20/$21.40) — try a limit near $20.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$3.70$4.80$4.25$2.50 06/26$1.73–$17.45$3.7054
$85.00Aug 21$7.70$9.30$8.50$6.53 06/26$4.55–$8.50$7.7011
$85.00Oct 16$10.70$13.20$11.95$8.35 06/23$7.15–$22.30$10.70--
$85.00Dec 18$14.00$17.00$15.50$11.54 06/23$10.45–$25.20$14.00--
$85.00Jan 15$15.60$18.00$16.80$11.90 06/23$11.20–$26.55$15.60--
$90.00Jul 17$1.85$2.50$2.17$1.60 06/26$0.90–$12.95$1.85347
$90.00Aug 21$5.60$7.00$6.30$5.01 06/26$3.28–$6.30$5.60--
$90.00Oct 16$8.40$11.20$9.80$6.40 06/24$5.80–$19.75$8.40--
$90.00Dec 18$12.20$14.90$13.55$8.22 06/22$7.90–$22.70$12.20--
$90.00Jan 15$13.30$16.10$14.70$9.90 06/22$9.65–$23.95$13.30--
$80.00Jul 17$6.70$7.50$7.10$5.20 06/26$2.97–$20.65$6.70172
$80.00Aug 21$10.40$11.70$11.05$8.80 06/26$6.45–$11.05$10.40--
$80.00Oct 16$13.40$15.50$14.45$10.77 06/25$9.25–$26.00$13.40--
$80.00Dec 18$17.00$19.10$18.05$13.60 06/25$12.20–$28.60$17.00--
$80.00Jan 15$18.10$20.20$19.15$16.85 06/26$13.15–$29.30$18.1056
$95.00Jul 17$0.95$1.40$1.17$0.75 06/26$0.53–$9.15$0.9534
$95.00Aug 21$4.00$5.30$4.65$3.70 06/26$2.03–$4.65$4.00--
$95.00Oct 16$7.40$8.70$8.05$5.10 06/23$4.63–$17.35$7.40--
$95.00Dec 18$10.30$12.30$11.30$8.50 06/25$7.40–$20.40$10.30--
$95.00Jan 15$11.90$14.30$13.10$11.36 06/26$8.20–$21.55$11.90--
$75.00Jul 17$9.50$11.60$10.55$8.20 06/26$5.15–$25.50$9.50135
$75.00Aug 21$13.20$15.30$14.25$9.80 06/25$8.55–$14.25$13.202
$75.00Oct 16$15.70$18.40$17.05$11.05 06/23$11.35–$29.75$15.70--
$75.00Dec 18$19.10$21.90$20.50$13.77 06/22$14.20–$31.50$19.10--
$75.00Jan 15$20.30$22.90$21.60$15.10 06/23$15.20–$33.00$20.30--
$100.00Jul 17$0.35$0.75$0.55$0.50 06/26$0.20–$6.85$0.5049
$100.00Aug 21$2.95$4.00$3.48$1.90 06/23$1.65–$3.48$2.9517
$100.00Oct 16$5.40$7.10$6.25$4.66 06/18$3.75–$15.05$5.407
$100.00Dec 18$9.60$10.60$10.10$7.20 06/18$6.25–$18.35$9.6084
$100.00Jan 15$9.90$12.70$11.30$6.53 06/22$7.10–$19.50$9.9062
$70.00Jul 17$14.00$16.60$15.30$12.45 06/26$8.10–$29.25$14.00--
$70.00Oct 16$19.00$21.50$20.25$13.50 06/23$13.70–$32.95$19.00--
$70.00Dec 18$22.00$24.70$23.35$38.60 06/02$16.20–$35.55$23.35--
$70.00Jan 15$23.50$25.90$24.70$21.80 06/26$17.30–$36.10$23.50--
$105.00Jul 17$0.00$0.40$0.20$0.25 06/24$0.15–$4.95$0.2082
$105.00Aug 21$1.95$3.10$2.53$1.75 06/26$1.13–$2.53$1.953
$105.00Oct 16$4.10$5.90$5.00$2.75 06/22$3.00–$13.25$4.10--
$105.00Dec 18$7.20$9.20$8.20$5.50 06/24$5.30–$16.35$7.20--
$105.00Jan 15$8.50$11.30$9.90$7.50 06/18$6.35–$17.40$8.50--
$65.00Dec 18$25.10$27.80$26.45$39.46 06/04$19.00–$39.25$26.45--
$65.00Jan 15$26.30$29.00$27.65$21.92 06/24$20.00–$39.50$26.30--
$110.00Jul 17$0.00$0.40$0.20$0.19 06/24$0.10–$3.70$0.19--
$110.00Aug 21$1.45$2.30$1.88$1.30 06/26$0.88–$2.40$1.45--
$110.00Oct 16$3.20$4.80$4.00$2.85 06/24$2.42–$10.85$3.20--
$110.00Dec 18$6.20$8.00$7.10$5.00 06/18$4.43–$14.60$6.20--
$110.00Jan 15$7.30$9.60$8.45$6.40 06/25$5.60–$15.90$7.30--
$60.00Jul 17$23.70$26.20$24.95$15.00 06/22$16.00–$38.80$23.70--
$60.00Dec 18$28.50$31.40$29.95$26.09 06/18$22.15–$43.30$28.50--
$60.00Jan 15$29.00$32.50$30.75$26.79 06/26$23.30–$43.45$29.00--
$115.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.05–$2.65$0.08--
$115.00Aug 21$1.00$1.70$1.35$1.08 06/26$0.85–$2.40$1.08--
$115.00Oct 16$2.50$4.00$3.25$2.65 06/25$1.88–$9.75$2.65--
$115.00Dec 18$5.10$7.00$6.05$3.70 06/23$3.95–$12.80$5.10--
$115.00Jan 15$6.20$8.70$7.45$5.50 06/25$4.60–$13.85$6.20--
$55.00Jul 17$28.70$31.20$29.95$37.67 06/17$20.65–$43.75$29.95--
$55.00Aug 21$29.10$32.30$30.70$21.50 06/22$21.90–$30.70$29.10--
$55.00Dec 18$32.20$35.50$33.85$27.24 06/24$25.55–$47.15$32.20--
$55.00Jan 15$32.80$36.10$34.45$28.13 06/25$26.20–$47.55$32.80--
$120.00Jul 17$0.00$0.05$0.03$0.17 06/23$0.03–$1.75$0.03--
$120.00Oct 16$1.95$3.30$2.63$2.50 06/26$1.55–$8.20$2.50--
$120.00Dec 18$4.10$6.00$5.05$4.60 06/26$3.25–$11.20$4.60--
$120.00Jan 15$6.00$8.00$7.00$12.15 06/03$4.15–$12.50$7.0037
$50.00Jul 17$33.60$36.20$34.90$28.00 06/18$25.60–$48.70$33.60--
$50.00Oct 16$34.90$37.80$36.35$43.88 06/17$27.75–$49.95$36.35--
$50.00Jan 15$36.70$39.90$38.30$29.15 06/22$29.75–$52.20$36.70--
$125.00Jul 17$0.00$0.05$0.03$0.57 06/26$0.03–$2.73$0.03--
$125.00Oct 16$1.55$2.75$2.15$2.10 06/26$1.27–$6.95$2.10--
$125.00Dec 18$4.30$5.30$4.80$6.91 06/15$2.58–$10.55$4.80--
$125.00Jan 15$5.60$7.10$6.35$15.10 06/01$3.25–$10.95$6.35--
$45.00Jan 15$41.00$43.80$42.40$38.72 06/26$33.60–$42.40$41.00--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$2.73$0.03--
$130.00Oct 16$1.20$3.70$2.45$1.75 06/26$1.05–$6.65$1.75--
$130.00Dec 18$3.00$5.10$4.05$3.40 06/26$2.20–$8.90$3.40--
$130.00Jan 15$4.60$5.40$5.00$3.06 06/24$3.00–$10.00$4.60--
$135.00Jul 17$0.00$0.05$0.03$0.23 06/16$0.03–$2.40$0.03--
$135.00Oct 16$0.90$2.15$1.53$1.25 06/18$0.70–$4.95$1.25--
$135.00Dec 18$2.25$4.50$3.38$1.87 06/22$1.93–$7.40$2.25--
$135.00Jan 15$4.20$4.90$4.55$3.00 06/26$2.50–$8.75$4.20--
$140.00Jul 17$0.00$0.75$0.38$0.15 06/15$0.38–$2.42$0.15--
$140.00Oct 16$0.75$3.20$1.98$0.97 06/23$0.78–$4.45$0.97--
$140.00Dec 18$2.00$3.40$2.70$2.25 06/26$1.63–$7.75$2.25--
$140.00Jan 15$3.50$4.80$4.15$2.02 06/23$2.13–$8.80$3.50--
$145.00Jul 17$0.00$0.95$0.48$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.25$3.10$1.68$3.00 05/18$0.75–$3.72$1.68--
$145.00Dec 18$1.55$3.20$2.38$4.80 06/15$1.35–$5.65$2.38--
$145.00Jan 15$2.10$4.70$3.40$2.85 06/26$1.85–$7.50$2.85--
$150.00Jul 17$0.00$0.95$0.48$0.10 06/11$0.18–$0.75$0.10--
$150.00Oct 16$0.50$2.90$1.70$1.80 06/12$0.60–$2.70$1.70--
$150.00Dec 18$1.25$2.65$1.95$1.60 06/18$1.13–$5.80$1.60--
$150.00Jan 15$1.65$3.60$2.63$2.45 06/26$1.65–$6.65$2.4571
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.05$2.80$1.42$1.40 06/15$0.43–$5.73$1.40--
$155.00Dec 18$0.60$2.45$1.53$2.40 06/22$1.20–$5.50$1.53--
$155.00Jan 15$1.25$2.95$2.10$2.20 06/26$1.28–$5.80$2.10--
$160.00Oct 16$0.05$2.75$1.40$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$0.25$3.50$1.88$1.93 06/17$0.88–$5.13$1.88--
$160.00Jan 15$0.90$3.20$2.05$3.90 06/08$1.85–$5.18$2.05--
$165.00Jul 17$0.00$2.15$1.08$1.30 05/06$0.38–$2.40$1.08--
$165.00Oct 16$0.00$2.65$1.33$1.00 06/15$0.55–$3.10$1.00--
$165.00Jan 15$0.70$2.90$1.80$4.20 05/21$1.20–$4.80$1.80--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$3.50$4.50$4.00$10.25 06/23$2.13–$10.70$4.0077
$85.00Aug 21$7.40$9.20$8.30$10.57 06/26$8.30–$13.50$8.30140
$85.00Oct 16$9.60$11.70$10.65$14.90 06/25$6.25–$16.40$10.65--
$85.00Dec 18$12.80$14.60$13.70$17.50 06/25$9.20–$18.75$13.70--
$85.00Jan 15$13.60$15.40$14.50$18.00 06/25$9.95–$19.00$14.50--
$90.00Jul 17$6.50$7.20$6.85$14.38 06/23$3.60–$15.35$6.85--
$90.00Aug 21$10.20$11.60$10.90$15.01 06/18$10.90–$17.90$10.904
$90.00Oct 16$12.50$14.30$13.40$16.60 06/26$8.35–$19.90$13.40126
$90.00Dec 18$15.70$17.40$16.55$20.50 06/25$11.30–$22.30$16.55114
$90.00Jan 15$16.50$19.20$17.85$21.00 06/26$11.80–$22.40$17.85--
$80.00Jul 17$1.55$2.65$2.10$3.70 06/26$1.18–$6.90$2.10163
$80.00Aug 21$5.10$6.20$5.65$7.42 06/26$5.65–$10.90$5.65--
$80.00Oct 16$7.70$9.00$8.35$11.23 06/25$4.90–$13.15$8.3559
$80.00Dec 18$10.10$12.00$11.05$16.00 06/22$7.40–$15.15$11.05--
$80.00Jan 15$11.40$12.60$12.00$14.90 06/25$7.85–$15.90$12.00--
$95.00Jul 17$9.90$12.50$11.20$15.31 06/26$5.55–$20.05$11.20--
$95.00Aug 21$13.60$15.60$14.60$18.02 06/26$14.60–$21.75$14.60--
$95.00Oct 16$16.30$18.50$17.40$20.50 06/26$11.50–$23.75$17.40--
$95.00Dec 18$18.80$20.50$19.65$24.40 06/24$13.70–$25.95$19.65--
$95.00Jan 15$20.20$21.40$20.80$25.15 06/25$14.45–$26.45$20.80608
$75.00Jul 17$0.05$1.90$0.98$1.95 06/26$0.63–$4.10$0.98193
$75.00Aug 21$3.40$4.40$3.90$5.80 06/26$3.90–$8.05$3.90--
$75.00Oct 16$5.20$7.50$6.35$9.87 06/23$3.43–$9.75$6.35--
$75.00Dec 18$8.20$9.60$8.90$11.60 06/25$5.63–$12.65$8.90105
$75.00Jan 15$9.10$10.80$9.95$11.28 06/26$6.15–$12.95$9.95--
$100.00Jul 17$14.30$16.30$15.30$22.95 06/24$8.10–$24.90$15.30--
$100.00Oct 16$19.60$22.00$20.80$25.95 06/22$14.25–$27.60$20.80--
$100.00Dec 18$22.10$24.80$23.45$28.15 06/24$16.50–$29.75$23.45--
$100.00Jan 15$23.40$24.50$23.95$26.48 06/26$17.55–$30.10$23.95--
$70.00Jul 17$0.20$0.80$0.50$0.95 06/26$0.50–$2.20$0.5070
$70.00Aug 21$2.05$2.85$2.45$4.20 06/25$2.45–$5.60$2.4531
$70.00Oct 16$3.60$5.10$4.35$6.20 06/26$2.55–$7.60$4.35--
$70.00Dec 18$5.70$7.70$6.70$9.10 06/25$4.45–$9.75$6.70128
$70.00Jan 15$7.50$8.30$7.90$9.30 06/26$5.08–$10.40$7.90719
$105.00Jul 17$18.30$21.00$19.65$25.15 06/26$10.95–$29.75$19.65--
$105.00Aug 21$20.80$23.50$22.15$25.40 06/26$22.15–$30.60$22.154
$105.00Oct 16$23.10$25.70$24.40$31.72 06/22$17.10–$31.95$24.40--
$105.00Dec 18$25.70$28.30$27.00$18.90 05/26$19.65–$33.75$25.70--
$105.00Jan 15$26.50$29.40$27.95$32.62 06/25$20.25–$34.35$27.95--
$65.00Jul 17$0.00$0.20$0.10$0.43 06/26$0.10–$2.40$0.10171
$65.00Aug 21$1.30$1.85$1.58$2.08 06/26$1.58–$3.55$1.58--
$65.00Oct 16$2.45$4.10$3.28$3.90 06/26$1.70–$5.35$3.28--
$65.00Dec 18$4.90$5.60$5.25$6.70 06/26$3.30–$7.50$5.25--
$65.00Jan 15$4.70$6.80$5.75$8.10 06/24$3.25–$8.15$5.75--
$110.00Jul 17$24.00$26.50$25.25$32.18 06/25$14.55–$34.05$25.259
$110.00Oct 16$27.10$29.70$28.40$33.82 06/25$20.45–$36.25$28.40--
$110.00Dec 18$29.70$32.10$30.90$33.44 06/18$22.60–$37.85$30.90--
$110.00Jan 15$30.50$32.90$31.70$34.70 06/26$23.15–$38.50$31.70--
$60.00Jul 17$0.00$0.45$0.23$0.36 06/25$0.20–$2.40$0.23--
$60.00Aug 21$0.80$3.10$1.95$2.05 06/24$1.35–$2.40$1.95--
$60.00Oct 16$1.65$2.60$2.13$4.00 06/22$1.38–$4.50$2.1338
$60.00Dec 18$3.10$4.40$3.75$5.40 06/25$2.45–$5.65$3.75--
$60.00Jan 15$3.70$4.80$4.25$5.20 06/26$2.35–$6.25$4.25--
$115.00Jul 17$29.00$31.50$30.25$20.73 06/16$17.70–$38.95$29.00--
$115.00Oct 16$31.30$34.00$32.65$22.60 06/02$23.00–$40.65$31.30--
$115.00Dec 18$33.20$36.20$34.70$28.26 06/16$26.05–$42.20$33.20--
$115.00Jan 15$34.30$36.80$35.55$42.30 06/22$26.75–$42.25$35.55--
$55.00Jul 17$0.00$0.95$0.48$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$1.00$3.30$2.15$1.75 06/26$0.90–$2.85$1.75--
$55.00Dec 18$1.85$3.10$2.48$4.08 06/24$1.75–$4.20$2.48--
$55.00Jan 15$3.10$3.80$3.45$4.30 06/25$1.75–$4.60$3.45--
$120.00Jul 17$34.00$36.20$35.10$46.22 06/22$22.40–$43.95$35.10--
$120.00Oct 16$35.60$38.40$37.00$41.10 06/18$27.25–$45.30$37.00--
$120.00Dec 18$37.30$40.10$38.70$24.95 05/20$29.65–$46.65$37.30--
$50.00Oct 16$0.30$3.10$1.70$0.56 06/02$0.53–$2.53$0.56--
$50.00Dec 18$1.35$3.70$2.53$2.50 06/22$1.35–$4.97$2.50--
$50.00Jan 15$1.80$3.70$2.75$3.45 06/22$1.43–$3.43$2.75--
$125.00Jul 17$39.00$41.50$40.25$51.24 06/22$26.90–$49.10$40.25--
$125.00Oct 16$40.10$42.90$41.50$22.57 05/04$31.20–$49.70$40.10--
$125.00Dec 18$41.70$44.70$43.20$26.00 04/29$33.40–$51.00$41.70--
$45.00Aug 21$0.00$2.00$1.00$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.40$3.40$1.90$2.50 06/24$1.78–$2.40$1.90--
$130.00Jul 17$44.00$46.50$45.25$48.70 06/26$31.70–$54.10$45.25--
$130.00Oct 16$44.70$47.60$46.15$24.50 05/04$35.15–$54.15$44.70--
$130.00Dec 18$45.90$49.00$47.45$50.82 06/18$37.20–$55.70$47.45--
$130.00Jan 15$47.10$49.40$48.25$29.30 05/04$37.90–$55.80$47.10--
$135.00Jul 17$49.00$51.50$50.25$41.70 06/17$36.50–$59.10$49.00--
$140.00Jul 17$53.50$55.30$54.40$64.20 06/25$41.60–$63.95$54.40--
$140.00Dec 18$55.50$57.60$56.55$51.53 05/13$45.55–$65.10$55.50--
$145.00Jul 17$59.00$61.50$60.25$51.33 05/18$46.50–$69.10$59.00--
$145.00Dec 18$59.70$62.70$61.20$55.80 05/13$49.95–$69.95$59.70--
$150.00Jul 17$63.40$66.60$65.00$56.54 06/17$51.60–$74.15$63.40--
$150.00Dec 18$64.20$67.10$65.65$52.80 06/02$53.55–$74.95$64.20--
$150.00Jan 15$64.80$67.50$66.15$74.70 06/23$54.60–$75.00$66.15--
$160.00Jan 15$74.30$77.20$75.75$66.00 06/15$63.30–$84.00$74.30--
$165.00Jul 17$79.00$81.50$80.25$89.20 06/25$67.30–$89.20$80.25--
$165.00Oct 16$77.60$81.90$79.75$58.36 05/04$66.75–$88.95$77.60--
$170.00Jul 17$83.40$86.60$85.00$67.57 05/20$72.30–$93.95$83.40--
$175.00Jul 17$88.40$91.60$90.00$72.90 05/07$77.30–$98.95$88.40--
$175.00Dec 18$87.70$91.80$89.75$72.03 06/02$76.60–$98.95$87.70--
$180.00Jul 17$94.00$96.50$95.25$74.66 05/07$82.30–$104.10$94.00--
$180.00Jan 15$92.70$96.80$94.75$89.00 05/14$82.10–$103.90$92.70--
$190.00Jan 15$102.60$106.90$104.75$94.70 05/12$91.90–$113.90$102.60--
$195.00Jul 17$109.00$111.50$110.25$83.90 04/29$96.95–$119.05$109.00--
$200.00Jan 15$112.70$116.80$114.75$100.00 05/08$101.60–$123.90$112.70--

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 593
Total Puts 694
Put/Call Ratio 1.17
Net Difference -101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,184
Total Puts 3,569
Average Put/Call Ratio 1.91
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