NEW Tour v264
EPAM
EPAM SYS INC
$88.27 +3.55%
$89.00 (+0.83%)🌙
as of 07/02 06:25 PM
(7/1 18:25) ◀
|
Thursday, July 2, 2026 (6:25pm)
January 2026
|
▶ (7/6 18:24)
◀ 7/2 18:25 ▶

Option Volume

Detail
ℹ
Current (07/02) 577
Calls: 426 (74%)
Puts: 151 (26%)
Prior (07/01) 1,287
Calls: 593 (46%)
Puts: 694 (54%)
Current vs Prior -55.17%
Calls: -28.16% (Calls)
Puts: -78.24% (Puts)
Prior 7-Day Total 5,451
Calls: 1,971 (36%)
Puts: 3,480 (64%)
Prior 7-Day Average 778
Calls: 281 (36%)
Puts: 497 (64%)
Current vs Prior 7-Day Avg -25.90%
Calls: +51.29%
Puts: -69.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $260.0K
Calls: $206.9K (80%)
Puts: $53.1K (20%)
Prior (07/01) $687.9K
Calls: $292.3K (42%)
Puts: $395.6K (58%)
Current vs Prior -62.20%
Calls: -29.20%
Puts: -86.58%
Prior 7-Day Total $6.90M
Calls: $1.06M (15%)
Puts: $5.83M (85%)
Prior 7-Day Average $985.4K
Calls: $152.1K (15%)
Puts: $833.3K (85%)
Current vs Prior 7-Day Avg -73.61%
Calls: +36.07%
Puts: -93.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.35
Prior (07/01) 1.17
Current vs Prior -69.71%
Prior 7-Day Average 1.94
Current vs Prior 7-Day Avg -81.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 1,986
Calls: 1,191 (60%)
Puts: 795 (40%)
Prior (07/01) 3,982
Calls: 1,223 (31%)
Puts: 2,759 (69%)
Current vs Prior -50.13%
Prior 7-Day Total 20,476
Calls: 7,386 (36%)
Puts: 13,090 (64%)
Prior 7-Day Average 2,925
Calls: 1,055 (36%)
Puts: 1,870 (64%)
Current vs Prior 7-Day Avg -32.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.86% | 19.03%
Prior 9.68% | 19.71%
Current vs Prior +1.83% | -3.43%
Prior 7-Day Avg 10.86% | 20.25%
Current vs 7-Day Avg -9.22% | -5.99%
Prior 7-Day Eod 9.68% | 19.71%
Current vs 7-Day Eod +1.83% | -3.43%
Sentiment BEARISH

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 22.29% | 11.90%
Calls: 19.27% | 10.69%
Puts: 25.30% | 13.10%
Current vs 7-Day Avg -4.07% | -0.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($206.9K) vs puts ($53.1K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (426 calls vs 151 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.78, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1711.7014.50$13.1021.4%10.92135
$80.00Jul 177.3010.60$8.9536.9%140.86172
$85.00Jul 174.607.50$6.0547.9%100.6357
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1715.7019.00$17.3519.0%10.91--
$90.00Jul 174.506.90$5.7042.1%40.57--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 284, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 170.551.00$0.7857.7%850.1549
$95.00Jul 171.201.80$1.5040.0%310.2537
$90.00Jul 172.503.50$3.0033.3%170.42360
$80.00Jul 177.3010.60$8.9536.9%140.86172
$85.00Jul 174.607.50$6.0547.9%100.6357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.353.30$2.8333.6%900.38557
$75.00Jul 170.051.65$0.85188.2%110.13--
$70.00Jul 170.050.65$0.35171.4%80.0672
$80.00Jul 170.501.60$1.05104.8%60.19164
$90.00Jul 174.506.90$5.7042.1%40.57--

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. 10 found (best R:R 32.33, avg 8.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.43$4.57$0.4310.63$100.43
$95.00$100.00Jul 17$0.72$4.28$0.725.94$95.72
$90.00$95.00Jul 17$1.50$3.50$1.502.33$91.50
$80.00$85.00Jul 17$2.90$2.10$2.900.72$82.90
$85.00$90.00Jul 17$3.05$1.95$3.050.64$88.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.15$4.85$0.1532.33$69.85
$80.00$75.00Jul 17$0.20$4.80$0.2024.00$79.80
$75.00$70.00Jul 17$0.50$4.50$0.509.00$74.50
$85.00$80.00Jul 17$1.78$3.22$1.781.81$83.22
$90.00$85.00Jul 17$2.87$2.13$2.870.74$87.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.88, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Jul 17$4.15$4.15$0.854.88$79.15
$85.00$90.00Jul 17$3.05$3.05$1.951.56$88.05
$80.00$85.00Jul 17$2.90$2.90$2.101.38$82.90
$90.00$95.00Jul 17$1.50$1.50$3.500.43$91.50
$95.00$100.00Jul 17$0.72$0.72$4.280.17$95.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$90.00Jul 17$11.65$11.65$3.353.48$93.35
$90.00$85.00Jul 17$2.87$2.87$2.131.35$87.13
$85.00$80.00Jul 17$1.78$1.78$3.220.55$83.22
$75.00$70.00Jul 17$0.50$0.50$4.500.11$74.50
$80.00$75.00Jul 17$0.20$0.20$4.800.04$79.80

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 9.86% of stock, avg 13.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$3.00$5.70$8.70$81.30$98.709.86%
$85.00Jul 17$6.05$2.83$8.88$76.12$93.8810.06%
$80.00Jul 17$8.95$1.05$10.00$70.00$90.0011.33%
$75.00Jul 17$13.10$0.85$13.95$61.05$88.9515.80%
$105.00Jul 17$0.35$17.35$17.70$87.30$122.7020.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.79% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$70.00Jul 17$0.35$0.35$0.70$69.30$105.70
$100.00$70.00Jul 17$0.78$0.35$1.13$68.87$101.13
$105.00$75.00Jul 17$0.35$0.85$1.20$73.80$106.20
$105.00$80.00Jul 17$0.35$1.05$1.40$78.60$106.40
$100.00$75.00Jul 17$0.78$0.85$1.63$73.37$101.63
$100.00$80.00Jul 17$0.78$1.05$1.83$78.17$101.83
$95.00$70.00Jul 17$1.50$0.35$1.85$68.15$96.85
$95.00$75.00Jul 17$1.50$0.85$2.35$72.65$97.35
$95.00$80.00Jul 17$1.50$1.05$2.55$77.45$97.55
$105.00$85.00Jul 17$0.35$2.83$3.18$81.82$108.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.14, avg credit $2.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Jul 17$4.30$0.706.14$65.70$79.30
85/9095/100Jul 17$3.59$1.412.55$86.41$98.59
70/7585/90Jul 17$3.55$1.452.45$71.45$88.55
70/7580/85Jul 17$3.40$1.602.12$71.60$83.40
85/90100/105Jul 17$3.30$1.701.94$86.70$103.30
80/8590/95Jul 17$3.28$1.721.91$81.72$93.28
75/8085/90Jul 17$3.25$1.751.86$76.75$88.25
65/7085/90Jul 17$3.20$1.801.78$66.80$88.20
65/7080/85Jul 17$3.05$1.951.56$66.95$83.05
80/8595/100Jul 17$2.50$2.501.00$82.50$97.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.24, cheapest $0.29)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.29$4.7116.24
$90.00$95.00$100.00Jul 17$0.78$4.225.41
$75.00$80.00$85.00Jul 17$1.25$3.753.00
$85.00$90.00$95.00Jul 17$1.55$3.452.23
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.35$4.6513.29
$80.00$85.00$90.00Jul 17$1.09$3.913.59
$75.00$80.00$85.00Jul 17$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17$0.00$5.00
$95.00$100.001:2Jul 17-$0.06$4.94
$80.00$85.001:2Jul 17-$3.15$1.85
$75.00$80.001:2Jul 17-$4.80$0.20
$85.00$90.001:2Jul 17$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Jul 17-$0.05$4.95
$80.00$75.001:2Jul 17-$0.65$4.35
$105.00$90.001:2Jul 17$5.95$9.05
$90.00$85.001:2Jul 17$0.04$4.96
$75.00$70.001:2Jul 17$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.83%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Jul 17$2.500.422.0%2.83%4.79%17360
$95.00Jul 17$1.200.257.6%1.36%8.98%3137
$100.00Jul 17$0.550.1513.3%0.62%13.91%8549
$105.00Jul 17$0.100.0718.9%0.11%19.07%586

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 $85.00 12-18 call last traded $11.54 on 06/23 (now $16.10/$18.60) — try a limit near $16.10. Also watch the $85.00 10-16 call last traded $8.35 on 06/23 (now $12.30/$15.00) — try a limit near $12.30; the $75.00 07-17 call last traded $8.20 on 06/26 (now $11.70/$14.50) — try a limit near $11.70. Most tradeable put: the $140.00 07-17 put last traded $64.20 on 06/25 (now $50.90/$53.50) — try a limit near $52.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$2.50$3.50$3.00$1.60 06/26$0.90–$12.95$2.50360
$90.00Aug 21$7.10$8.20$7.65$5.01 06/26$3.28–$7.65$7.10--
$90.00Oct 16$9.90$13.00$11.45$6.40 06/24$5.80–$19.75$9.9014
$90.00Dec 18$13.70$16.60$15.15$8.22 06/22$7.90–$22.70$13.70--
$90.00Jan 15$15.00$17.70$16.35$9.90 06/22$9.65–$23.95$15.00--
$85.00Jul 17$4.60$7.50$6.05$2.50 06/26$1.73–$16.45$4.6057
$85.00Aug 21$9.30$10.60$9.95$6.53 06/26$4.55–$9.95$9.30--
$85.00Oct 16$12.30$15.00$13.65$8.35 06/23$7.15–$22.30$12.304
$85.00Dec 18$16.10$18.60$17.35$11.54 06/23$10.45–$25.20$16.1046
$85.00Jan 15$17.30$19.80$18.55$11.90 06/23$11.20–$26.55$17.30--
$95.00Jul 17$1.20$1.80$1.50$0.75 06/26$0.53–$9.15$1.2037
$95.00Aug 21$4.60$6.30$5.45$3.70 06/26$2.03–$5.45$4.6043
$95.00Oct 16$7.50$10.10$8.80$5.10 06/23$4.63–$17.35$7.50--
$95.00Dec 18$11.70$14.60$13.15$8.50 06/25$7.40–$20.40$11.70--
$95.00Jan 15$13.10$15.90$14.50$11.36 06/26$8.20–$21.55$13.10--
$80.00Jul 17$7.30$10.60$8.95$5.20 06/26$2.97–$20.45$7.30172
$80.00Aug 21$11.80$13.80$12.80$8.80 06/26$6.45–$12.80$11.80--
$80.00Oct 16$15.10$17.40$16.25$10.77 06/25$9.25–$25.50$15.10--
$80.00Dec 18$18.50$21.20$19.85$13.60 06/25$12.20–$28.25$18.50--
$80.00Jan 15$19.80$22.20$21.00$16.85 06/26$13.15–$29.30$19.80--
$100.00Jul 17$0.55$1.00$0.78$0.50 06/26$0.20–$6.70$0.5549
$100.00Aug 21$3.50$4.80$4.15$1.90 06/23$1.65–$4.15$3.50--
$100.00Oct 16$6.50$8.40$7.45$4.66 06/18$3.75–$15.05$6.50--
$100.00Dec 18$10.00$13.10$11.55$7.20 06/18$6.25–$18.35$10.00--
$100.00Jan 15$11.30$13.30$12.30$6.53 06/22$7.10–$19.50$11.30--
$75.00Jul 17$11.70$14.50$13.10$8.20 06/26$5.15–$24.30$11.70135
$75.00Aug 21$14.90$18.10$16.50$9.80 06/25$8.55–$16.50$14.90--
$75.00Oct 16$18.20$20.60$19.40$11.05 06/23$11.35–$28.85$18.20--
$75.00Dec 18$20.50$24.00$22.25$13.77 06/22$14.20–$31.40$20.50--
$75.00Jan 15$22.50$24.90$23.70$15.10 06/23$15.20–$32.40$22.50--
$105.00Jul 17$0.10$0.60$0.35$0.25 06/24$0.15–$4.90$0.2586
$105.00Aug 21$2.55$3.50$3.03$1.75 06/26$1.13–$3.03$2.55--
$105.00Oct 16$5.00$8.00$6.50$2.75 06/22$3.00–$13.25$5.00--
$105.00Dec 18$8.30$11.50$9.90$5.50 06/24$5.30–$16.35$8.30--
$105.00Jan 15$9.10$12.80$10.95$7.50 06/18$6.35–$17.40$9.10--
$70.00Jul 17$16.30$19.90$18.10$12.45 06/26$8.10–$29.10$16.30--
$70.00Oct 16$21.60$24.00$22.80$13.50 06/23$13.70–$32.90$21.60--
$70.00Dec 18$23.80$26.90$25.35$38.60 06/02$16.20–$35.20$25.35--
$70.00Jan 15$25.50$28.20$26.85$21.80 06/26$17.30–$36.10$25.50--
$110.00Jul 17$0.00$0.80$0.40$0.19 06/24$0.10–$3.55$0.19--
$110.00Aug 21$2.00$2.70$2.35$1.30 06/26$0.88–$2.40$2.00105
$110.00Oct 16$4.10$7.00$5.55$2.85 06/24$2.42–$10.85$4.10--
$110.00Dec 18$7.10$9.30$8.20$5.00 06/18$4.43–$14.60$7.10--
$110.00Jan 15$8.30$11.40$9.85$6.40 06/25$5.60–$15.90$8.30--
$65.00Dec 18$27.00$30.60$28.80$39.46 06/04$19.00–$39.05$28.80--
$65.00Jan 15$28.80$31.10$29.95$21.92 06/24$20.00–$39.50$28.80--
$115.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.05–$2.50$0.08--
$115.00Aug 21$1.30$2.10$1.70$1.08 06/26$0.85–$2.40$1.30--
$115.00Oct 16$2.70$6.20$4.45$2.65 06/25$1.88–$9.75$2.70--
$115.00Dec 18$5.90$9.00$7.45$3.70 06/23$3.95–$12.80$5.90--
$115.00Jan 15$6.50$10.20$8.35$5.50 06/25$4.60–$13.85$6.50--
$60.00Jul 17$27.10$29.50$28.30$15.00 06/22$16.00–$38.80$27.10--
$60.00Dec 18$31.00$33.80$32.40$26.09 06/18$22.15–$42.95$31.00--
$60.00Jan 15$31.90$34.60$33.25$26.79 06/26$23.30–$43.45$31.90--
$120.00Jul 17$0.00$0.05$0.03$0.17 06/23$0.03–$1.68$0.03--
$120.00Oct 16$2.60$4.90$3.75$2.50 06/26$1.55–$8.20$2.60--
$120.00Dec 18$5.30$7.00$6.15$4.60 06/26$3.25–$11.20$5.3045
$120.00Jan 15$6.00$8.60$7.30$12.15 06/03$4.15–$12.50$7.30--
$55.00Jul 17$31.20$34.40$32.80$37.67 06/17$20.65–$43.75$32.80--
$55.00Aug 21$31.90$35.80$33.85$21.50 06/22$21.90–$33.85$31.90--
$55.00Dec 18$34.50$38.50$36.50$27.24 06/24$25.55–$47.15$34.50--
$55.00Jan 15$35.50$38.60$37.05$28.13 06/25$26.20–$47.55$35.50--
$125.00Jul 17$0.00$0.05$0.03$0.57 06/26$0.03–$2.73$0.03--
$125.00Oct 16$1.85$3.50$2.68$2.10 06/26$1.27–$6.95$2.10--
$125.00Dec 18$4.00$7.20$5.60$6.91 06/15$2.58–$9.90$5.60--
$125.00Jan 15$4.60$8.20$6.40$15.10 06/01$3.25–$10.95$6.40--
$50.00Jul 17$36.30$40.30$38.30$28.00 06/18$25.60–$48.70$36.30--
$50.00Oct 16$37.50$41.30$39.40$43.88 06/17$27.75–$49.95$39.40--
$50.00Jan 15$39.90$42.60$41.25$29.15 06/22$29.75–$51.85$39.90--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.25$3.30$2.28$1.75 06/26$1.05–$6.10$1.75--
$130.00Dec 18$3.20$6.40$4.80$3.40 06/26$2.20–$8.90$3.40--
$130.00Jan 15$3.50$7.60$5.55$3.06 06/24$3.00–$10.00$3.50--
$45.00Jan 15$43.50$47.30$45.40$38.72 06/26$33.60–$45.40$43.50--
$135.00Jul 17$0.00$0.05$0.03$0.23 06/16$0.03–$2.40$0.03--
$135.00Oct 16$0.95$2.70$1.83$1.25 06/18$0.70–$4.95$1.25--
$135.00Dec 18$2.00$5.80$3.90$1.87 06/22$1.93–$7.40$2.00--
$135.00Jan 15$3.50$6.20$4.85$3.00 06/26$2.50–$8.75$3.50--
$140.00Jul 17$0.00$0.70$0.35$0.15 06/15$0.35–$2.42$0.15--
$140.00Oct 16$0.95$3.00$1.98$0.97 06/23$0.78–$4.45$0.97--
$140.00Dec 18$2.30$4.30$3.30$2.25 06/26$1.63–$7.45$2.30--
$140.00Jan 15$2.75$6.20$4.47$2.02 06/23$2.13–$8.30$2.75--
$145.00Jul 17$0.00$1.75$0.88$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.25$2.25$1.25$3.00 05/18$0.75–$3.72$1.25--
$145.00Dec 18$2.05$4.90$3.48$4.80 06/15$1.35–$5.65$3.48--
$145.00Jan 15$2.30$4.90$3.60$2.85 06/26$1.85–$7.50$2.85--
$150.00Jul 17$0.00$1.50$0.75$0.10 06/11$0.18–$0.75$0.10--
$150.00Oct 16$0.50$1.65$1.08$1.80 06/12$0.60–$2.70$1.0828
$150.00Dec 18$1.90$3.30$2.60$1.60 06/18$1.13–$5.80$1.90--
$150.00Jan 15$2.40$4.90$3.65$2.45 06/26$1.65–$6.65$2.45--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.20$1.80$1.00$1.40 06/15$0.43–$3.30$1.00--
$155.00Dec 18$1.50$3.60$2.55$2.40 06/22$1.20–$5.50$2.4010
$155.00Jan 15$1.35$4.10$2.72$2.20 06/26$1.28–$5.80$2.20--
$160.00Oct 16$0.05$2.35$1.20$1.35 05/18$0.50–$4.53$1.20--
$160.00Dec 18$0.40$3.80$2.10$1.93 06/17$0.88–$4.28$1.93--
$160.00Jan 15$1.15$4.70$2.93$3.90 06/08$1.85–$5.18$2.93--
$165.00Jul 17$0.00$2.15$1.08$1.30 05/06$0.38–$2.40$1.08--
$165.00Oct 16$0.00$2.15$1.08$1.00 06/15$0.55–$2.42$1.00--
$165.00Jan 15$0.60$4.30$2.45$4.20 05/21$1.20–$4.80$2.45--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$4.50$6.90$5.70$14.38 06/23$3.60–$15.35$5.70--
$90.00Aug 21$8.60$9.70$9.15$15.01 06/18$9.15–$17.90$9.15--
$90.00Oct 16$10.70$12.70$11.70$16.60 06/26$8.35–$19.90$11.70--
$90.00Dec 18$13.80$17.30$15.55$20.50 06/25$11.30–$22.30$15.55--
$90.00Jan 15$14.90$17.40$16.15$21.00 06/26$11.80–$22.40$16.15--
$85.00Jul 17$2.35$3.30$2.83$10.25 06/23$2.13–$10.70$2.83557
$85.00Aug 21$6.00$7.10$6.55$10.57 06/26$6.55–$13.50$6.55--
$85.00Oct 16$8.40$11.50$9.95$14.90 06/25$6.25–$16.40$9.95--
$85.00Dec 18$11.60$12.90$12.25$17.50 06/25$9.20–$18.75$12.25--
$85.00Jan 15$12.80$14.30$13.55$18.00 06/25$9.95–$19.00$13.55--
$95.00Jul 17$6.90$10.00$8.45$15.31 06/26$5.55–$20.05$8.45--
$95.00Aug 21$11.60$12.80$12.20$18.02 06/26$12.20–$21.75$12.20--
$95.00Oct 16$14.50$16.20$15.35$20.50 06/26$11.50–$23.75$15.35--
$95.00Dec 18$16.70$20.20$18.45$24.40 06/24$13.70–$25.95$18.45--
$95.00Jan 15$18.00$20.00$19.00$25.15 06/25$14.45–$26.45$19.00--
$80.00Jul 17$0.50$1.60$1.05$3.70 06/26$1.05–$6.90$1.05164
$80.00Aug 21$4.00$5.10$4.55$7.42 06/26$4.55–$10.90$4.55--
$80.00Oct 16$6.30$9.20$7.75$11.23 06/25$4.90–$13.15$7.75--
$80.00Dec 18$8.80$12.10$10.45$16.00 06/22$7.40–$15.15$10.45--
$80.00Jan 15$10.20$12.60$11.40$14.90 06/25$7.85–$15.90$11.40--
$100.00Jul 17$11.60$14.50$13.05$22.95 06/24$8.10–$24.90$13.05--
$100.00Oct 16$17.40$19.10$18.25$25.95 06/22$14.25–$27.60$18.25--
$100.00Dec 18$20.60$23.50$22.05$28.15 06/24$16.50–$29.75$22.05--
$100.00Jan 15$21.20$24.40$22.80$26.48 06/26$17.55–$30.10$22.80--
$75.00Jul 17$0.05$1.65$0.85$1.95 06/26$0.63–$4.10$0.85--
$75.00Aug 21$2.65$3.50$3.08$5.80 06/26$3.08–$8.05$3.08--
$75.00Oct 16$4.60$7.30$5.95$9.87 06/23$3.43–$9.75$5.95--
$75.00Dec 18$6.70$9.90$8.30$11.60 06/25$5.63–$12.65$8.30--
$75.00Jan 15$8.10$9.70$8.90$11.28 06/26$6.15–$12.95$8.90--
$105.00Jul 17$15.70$19.00$17.35$25.15 06/26$10.95–$29.75$17.35--
$105.00Aug 21$18.80$20.90$19.85$25.40 06/26$19.85–$30.60$19.85--
$105.00Oct 16$21.10$23.70$22.40$31.72 06/22$17.10–$31.95$22.40--
$105.00Dec 18$24.20$26.80$25.50$18.90 05/26$19.65–$33.75$24.20--
$105.00Jan 15$24.00$27.80$25.90$32.62 06/25$20.40–$34.35$25.90--
$70.00Jul 17$0.05$0.65$0.35$0.95 06/26$0.35–$2.20$0.3572
$70.00Aug 21$1.55$2.55$2.05$4.20 06/25$2.05–$5.60$2.05--
$70.00Oct 16$2.70$5.60$4.15$6.20 06/26$2.55–$7.60$4.15--
$70.00Dec 18$4.80$7.80$6.30$9.10 06/25$4.45–$9.75$6.30--
$70.00Jan 15$6.10$7.90$7.00$9.30 06/26$5.08–$10.40$7.00--
$110.00Jul 17$20.50$24.00$22.25$32.18 06/25$14.55–$34.05$22.25--
$110.00Oct 16$24.90$27.80$26.35$33.82 06/25$20.45–$36.25$26.35--
$110.00Dec 18$26.70$30.50$28.60$33.44 06/18$22.90–$37.85$28.60--
$110.00Jan 15$27.60$31.50$29.55$34.70 06/26$23.35–$38.50$29.55--
$65.00Jul 17$0.00$0.40$0.20$0.43 06/26$0.10–$2.40$0.20--
$65.00Aug 21$0.05$1.70$0.88$2.08 06/26$0.88–$3.55$0.88--
$65.00Oct 16$1.95$3.80$2.88$3.90 06/26$1.70–$5.35$2.88--
$65.00Dec 18$3.60$5.50$4.55$6.70 06/26$3.30–$7.50$4.55--
$65.00Jan 15$4.80$6.00$5.40$8.10 06/24$3.55–$8.15$5.40--
$115.00Jul 17$25.40$28.70$27.05$20.73 06/16$17.70–$38.95$25.40--
$115.00Oct 16$28.30$32.00$30.15$22.60 06/02$23.00–$40.65$28.30--
$115.00Dec 18$31.40$33.90$32.65$28.26 06/16$26.25–$42.20$31.40--
$115.00Jan 15$32.10$35.10$33.60$42.30 06/22$26.75–$42.25$33.60--
$60.00Jul 17$0.00$0.40$0.20$0.36 06/25$0.20–$2.40$0.20--
$60.00Aug 21$0.30$1.30$0.80$2.05 06/24$0.80–$2.40$0.80--
$60.00Oct 16$1.30$3.80$2.55$4.00 06/22$1.38–$4.50$2.55--
$60.00Dec 18$2.55$3.60$3.08$5.40 06/25$2.45–$5.65$3.08--
$60.00Jan 15$2.85$4.60$3.72$5.20 06/26$2.35–$6.25$3.72--
$120.00Jul 17$30.10$32.90$31.50$46.22 06/22$22.60–$43.95$31.50--
$120.00Oct 16$32.60$36.20$34.40$41.10 06/18$27.25–$45.30$34.40--
$120.00Dec 18$34.60$37.90$36.25$24.95 05/20$29.65–$46.65$34.60--
$55.00Jul 17$0.00$0.55$0.28$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.60$3.50$2.05$1.75 06/26$0.90–$2.85$1.75--
$55.00Dec 18$1.70$3.80$2.75$4.08 06/24$1.75–$4.20$2.75--
$55.00Jan 15$1.90$3.60$2.75$4.30 06/25$1.75–$4.60$2.75--
$125.00Jul 17$35.40$38.80$37.10$51.24 06/22$27.50–$49.10$37.10--
$125.00Oct 16$37.10$40.70$38.90$22.57 05/04$31.20–$49.70$37.10--
$125.00Dec 18$39.00$42.40$40.70$26.00 04/29$33.40–$51.00$39.00--
$50.00Oct 16$0.30$3.10$1.70$0.56 06/02$0.53–$2.53$0.56--
$50.00Dec 18$0.35$3.20$1.78$2.50 06/22$1.35–$4.97$1.78--
$50.00Jan 15$1.00$3.20$2.10$3.45 06/22$1.43–$3.43$2.10--
$130.00Jul 17$40.40$43.80$42.10$48.70 06/26$31.90–$54.10$42.10--
$130.00Oct 16$41.60$45.20$43.40$24.50 05/04$35.15–$54.15$41.60--
$130.00Dec 18$43.00$46.70$44.85$50.82 06/18$37.20–$55.70$44.85--
$130.00Jan 15$44.00$47.40$45.70$29.30 05/04$37.90–$55.80$44.00--
$45.00Aug 21$0.00$2.25$1.13$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.00$3.30$1.65$2.50 06/24$1.65–$2.40$1.65--
$135.00Jul 17$45.50$48.70$47.10$41.70 06/17$36.50–$59.10$45.50--
$140.00Jul 17$50.90$53.50$52.20$64.20 06/25$41.60–$63.95$52.202
$140.00Dec 18$52.10$55.50$53.80$51.53 05/13$45.55–$65.10$52.10--
$145.00Jul 17$55.50$58.90$57.20$51.33 05/18$46.50–$69.10$55.50--
$145.00Dec 18$56.60$60.30$58.45$55.80 05/13$49.95–$69.95$56.60--
$150.00Jul 17$60.40$63.80$62.10$56.54 06/17$51.60–$74.15$60.40--
$150.00Dec 18$61.40$64.80$63.10$52.80 06/02$53.90–$74.95$61.40--
$150.00Jan 15$61.70$65.40$63.55$74.70 06/23$54.60–$75.00$63.55--
$160.00Jan 15$71.00$74.60$72.80$66.00 06/15$63.30–$84.00$71.00--
$165.00Jul 17$75.40$78.80$77.10$89.20 06/25$67.30–$89.20$77.10--
$165.00Oct 16$74.60$78.80$76.70$58.36 05/04$66.75–$88.95$74.60--
$170.00Jul 17$80.40$83.80$82.10$67.57 05/20$72.30–$93.95$80.40--
$175.00Jul 17$85.40$88.80$87.10$72.90 05/07$77.30–$98.95$85.40--
$175.00Dec 18$85.50$88.90$87.20$72.03 06/02$76.90–$98.95$85.50--
$180.00Jul 17$90.40$93.80$92.10$74.66 05/07$82.30–$104.10$90.40--
$180.00Jan 15$90.10$94.00$92.05$89.00 05/14$82.10–$103.90$90.10--
$190.00Jan 15$99.70$103.80$101.75$94.70 05/12$91.90–$113.90$99.70--
$195.00Jul 17$105.40$108.80$107.10$83.90 04/29$96.95–$119.05$105.40--
$200.00Jan 15$109.80$113.80$111.80$100.00 05/08$101.60–$123.90$109.80--

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 426
Total Puts 151
Put/Call Ratio 0.35
Net Difference 275

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,971
Total Puts 3,480
Average Put/Call Ratio 1.94
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