Tour v293
EPAM
EPAM SYS INC
$86.85 -1.61%
$86.37 (-0.55%)🌙
as of 07/06 06:24 PM
(7/2 18:25) ◀
|
Monday, July 6, 2026 (6:24pm)
January 2026
|
▶ (7/7 18:26)
◀ 7/6 18:24 ▶

Option Volume

Detail
ℹ
Current (07/06) 627
Calls: 539 (86%)
Puts: 88 (14%)
Prior (07/02) 577
Calls: 426 (74%)
Puts: 151 (26%)
Current vs Prior +8.67%
Calls: +26.53% (Calls)
Puts: -41.72% (Puts)
Prior 7-Day Total 5,442
Calls: 2,094 (38%)
Puts: 3,348 (62%)
Prior 7-Day Average 777
Calls: 299 (38%)
Puts: 478 (62%)
Current vs Prior 7-Day Avg -19.35%
Calls: +80.18%
Puts: -81.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $280.4K
Calls: $219.1K (78%)
Puts: $61.3K (22%)
Prior (07/02) $260.0K
Calls: $206.9K (80%)
Puts: $53.1K (20%)
Current vs Prior +7.85%
Calls: +5.90%
Puts: +15.41%
Prior 7-Day Total $6.71M
Calls: $1.11M (17%)
Puts: $5.60M (83%)
Prior 7-Day Average $958.9K
Calls: $159.1K (17%)
Puts: $799.8K (83%)
Current vs Prior 7-Day Avg -70.76%
Calls: +37.71%
Puts: -92.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.16
Prior (07/02) 0.35
Current vs Prior -53.94%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -91.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 2,573
Calls: 1,294 (50%)
Puts: 1,279 (50%)
Prior (07/02) 1,986
Calls: 1,191 (60%)
Puts: 795 (40%)
Current vs Prior +29.56%
Prior 7-Day Total 19,073
Calls: 7,374 (39%)
Puts: 11,699 (61%)
Prior 7-Day Average 2,724
Calls: 1,053 (39%)
Puts: 1,671 (61%)
Current vs Prior 7-Day Avg -5.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.58% | 18.77%8.58% | 18.77%
Prior 9.86% | 19.03%-- | --
Current vs Prior -12.97% | -1.39%-- | --
Prior 7-Day Avg 10.57% | 20.02%-- | --
Current vs 7-Day Avg -18.88% | -6.25%-- | --
Prior 7-Day Eod 9.86% | 19.03%-- | --
Current vs 7-Day Eod -12.97% | -1.39%-- | --
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 22.40% | 11.78%
Calls: 19.32% | 9.22%
Puts: 25.48% | 14.34%
Current vs 7-Day Avg -4.55% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($219.1K) vs puts ($61.3K). Extreme bullish P/C ratio of 0.16 - heavy call buying (539 calls vs 88 puts). P/C ratio dropping 54% - sentiment shifting bullish. Rising open interest (up 30%) indicates new positions being established.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 2 found (avg delta 0.69, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 177.209.70$8.4529.6%10.79--
$85.00Jul 174.405.00$4.7012.8%50.6050
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 174, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 170.150.40$0.2889.3%560.06--
$95.00Jul 170.351.45$0.90122.2%440.2056
$110.00Jul 170.000.40$0.20200.0%350.04331
$100.00Jul 170.200.90$0.55127.3%90.12126
$85.00Jul 174.405.00$4.7012.8%50.6050
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 171.001.50$1.2540.0%140.21164
$70.00Jul 170.100.45$0.28125.0%40.0574
$85.00Jul 172.503.00$2.7518.2%30.40629

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 17.52, avg 7.66)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.27$4.73$0.2717.52$100.27
$95.00$100.00Jul 17$0.35$4.65$0.3513.29$95.35
$90.00$95.00Jul 17$1.50$3.50$1.502.33$91.50
$85.00$90.00Jul 17$2.30$2.70$2.301.17$87.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$70.00Jul 17$0.97$9.03$0.979.31$79.03
$85.00$80.00Jul 17$1.50$3.50$1.502.33$83.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.00, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$3.75$3.75$1.253.00$83.75
$85.00$90.00Jul 17$2.30$2.30$2.700.85$87.30
$90.00$95.00Jul 17$1.50$1.50$3.500.43$91.50
$95.00$100.00Jul 17$0.35$0.35$4.650.08$95.35
$100.00$105.00Jul 17$0.27$0.27$4.730.06$100.27
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Jul 17$1.50$1.50$3.500.43$83.50
$80.00$70.00Jul 17$0.97$0.97$9.030.11$79.03

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. 2 found (cheapest 8.58% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$4.70$2.75$7.45$77.55$92.458.58%
$80.00Jul 17$8.45$1.25$9.70$70.30$89.7011.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.64% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$70.00Jul 17$0.28$0.28$0.56$69.44$105.56
$100.00$70.00Jul 17$0.55$0.28$0.83$69.17$100.83
$95.00$70.00Jul 17$0.90$0.28$1.18$68.82$96.18
$105.00$80.00Jul 17$0.28$1.25$1.53$78.47$106.53
$100.00$80.00Jul 17$0.55$1.25$1.80$78.20$101.80
$95.00$80.00Jul 17$0.90$1.25$2.15$77.85$97.15
$90.00$70.00Jul 17$2.40$0.28$2.68$67.32$92.68
$105.00$85.00Jul 17$0.28$2.75$3.03$81.97$108.03
$100.00$85.00Jul 17$0.55$2.75$3.30$81.70$103.30
$90.00$80.00Jul 17$2.40$1.25$3.65$76.35$93.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.50, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Jul 17$3.00$2.001.50$82.00$93.00
80/8595/100Jul 17$1.85$3.150.59$83.15$96.85
80/85100/105Jul 17$1.77$3.230.55$83.23$101.77
70/8085/90Jul 17$3.27$6.730.49$76.73$88.27
70/8090/95Jul 17$2.47$7.530.33$77.53$92.47
70/8095/100Jul 17$1.32$8.680.15$78.68$96.32
70/80100/105Jul 17$1.24$8.760.14$78.76$101.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.08$4.9261.50
$100.00$105.00$110.00Jul 17$0.19$4.8125.32
$85.00$90.00$95.00Jul 17$0.80$4.205.25
$90.00$95.00$100.00Jul 17$1.15$3.853.35
$80.00$85.00$90.00Jul 17$1.45$3.552.45
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.01, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.01$4.99
$85.00$90.001:2Jul 17-$0.10$4.90
$105.00$110.001:2Jul 17-$0.12$4.88
$95.00$100.001:2Jul 17-$0.20$4.80
$80.00$85.001:2Jul 17-$0.95$4.05
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Jul 17$0.69$9.31
$85.00$80.001:2Jul 17$0.25$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.42%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Jul 17$2.100.393.6%2.42%6.04%3367
$95.00Jul 17$0.350.209.4%0.40%9.79%4456
$100.00Jul 17$0.200.1215.1%0.23%15.37%9126
$105.00Jul 17$0.150.0620.9%0.17%21.07%56--

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. 194 contracts (avg 622 vol/day, 194 traded recently)

EPAM averages only 622 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 10-16 call last traded $11.05 on 06/23 (now $17.80/$19.90) — try a limit near $17.80. Also watch the $85.00 07-17 call last traded $5.60 on 07/02 (now $4.40/$5.00) — try a limit near $4.70; the $95.00 08-21 call last traded $5.80 on 07/02 (now $5.00/$5.90) — try a limit near $5.45. Most tradeable put: the $95.00 08-21 put last traded $18.02 on 06/26 (now $12.60/$13.60) — try a limit near $13.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$4.40$5.00$4.70$5.60 07/02$1.73–$16.45$4.7050
$85.00Aug 21$8.90$10.00$9.45$10.50 07/02$4.55–$9.95$9.45--
$85.00Oct 16$12.10$14.10$13.10$13.50 07/02$7.15–$22.05$13.10--
$85.00Dec 18$15.10$17.70$16.40$17.20 07/02$10.45–$24.90$16.40--
$85.00Jan 15$16.30$19.10$17.70$18.05 07/02$11.20–$26.40$17.70--
$90.00Jul 17$2.10$2.70$2.40$3.00 07/02$0.90–$12.50$2.40367
$90.00Aug 21$6.30$7.50$6.90$5.01 06/26$3.28–$7.65$6.30--
$90.00Oct 16$9.40$11.30$10.35$10.81 07/02$5.80–$18.75$10.35--
$90.00Dec 18$13.10$15.90$14.50$9.80 06/30$7.90–$22.70$13.10--
$90.00Jan 15$14.40$17.00$15.70$9.90 06/22$9.65–$23.75$14.40--
$80.00Jul 17$7.20$9.70$8.45$8.60 07/02$2.97–$20.45$8.45--
$80.00Aug 21$11.70$12.70$12.20$8.80 06/26$6.45–$12.80$11.70--
$80.00Oct 16$14.20$16.80$15.50$15.60 07/02$9.25–$25.30$15.5010
$80.00Dec 18$18.00$20.10$19.05$19.00 07/02$12.20–$27.85$19.00--
$80.00Jan 15$19.10$21.30$20.20$18.98 07/01$13.15–$29.05$19.10--
$95.00Jul 17$0.35$1.45$0.90$1.60 07/02$0.53–$9.15$0.9056
$95.00Aug 21$5.00$5.90$5.45$5.80 07/02$2.03–$5.45$5.4544
$95.00Oct 16$7.70$9.40$8.55$8.94 07/02$4.63–$15.95$8.55--
$95.00Dec 18$10.90$13.30$12.10$12.54 07/02$7.40–$20.40$12.10--
$95.00Jan 15$13.10$14.20$13.65$14.35 07/02$8.20–$21.25$13.65--
$75.00Jul 17$11.60$14.00$12.80$13.50 07/02$5.15–$24.30$12.80--
$75.00Aug 21$14.30$17.00$15.65$11.70 07/01$8.55–$16.50$14.30--
$75.00Oct 16$17.80$19.90$18.85$11.05 06/23$11.35–$28.85$17.8011
$75.00Dec 18$20.00$23.10$21.55$13.77 06/22$14.20–$31.25$20.00--
$75.00Jan 15$21.50$24.30$22.90$15.10 06/23$15.20–$32.20$21.50--
$100.00Jul 17$0.20$0.90$0.55$0.65 07/02$0.20–$6.70$0.55126
$100.00Aug 21$3.80$4.50$4.15$3.59 07/01$1.65–$4.15$3.80217
$100.00Oct 16$6.30$7.80$7.05$7.00 07/01$3.75–$14.00$7.00--
$100.00Dec 18$9.20$11.60$10.40$10.87 07/02$6.25–$18.25$10.40--
$100.00Jan 15$10.60$12.60$11.60$11.00 07/01$7.10–$19.20$11.00--
$70.00Jul 17$16.10$18.80$17.45$12.45 06/26$8.10–$28.70$16.10--
$70.00Oct 16$20.30$23.30$21.80$19.58 07/01$13.70–$32.90$20.30--
$70.00Dec 18$23.00$26.10$24.55$38.60 06/02$16.20–$35.20$24.55--
$70.00Jan 15$24.40$27.30$25.85$21.80 06/26$17.30–$36.10$24.40--
$105.00Jul 17$0.15$0.40$0.28$0.44 07/02$0.15–$4.85$0.28--
$105.00Aug 21$2.30$3.50$2.90$3.10 07/02$1.13–$3.03$2.9011
$105.00Oct 16$4.90$6.50$5.70$5.84 07/02$3.00–$11.85$5.70--
$105.00Dec 18$7.80$10.10$8.95$5.50 06/24$5.30–$16.35$7.80--
$105.00Jan 15$9.30$11.10$10.20$7.50 06/18$6.35–$17.30$9.30--
$65.00Dec 18$26.30$29.40$27.85$39.46 06/04$19.00–$39.05$27.85--
$65.00Jan 15$27.50$30.50$29.00$21.92 06/24$20.00–$39.35$27.50--
$110.00Jul 17$0.00$0.40$0.20$0.12 07/01$0.10–$3.35$0.12331
$110.00Aug 21$1.65$2.65$2.15$2.15 07/02$0.88–$2.40$2.15--
$110.00Oct 16$3.90$5.40$4.65$3.92 07/01$2.42–$10.15$3.92--
$110.00Dec 18$6.70$8.10$7.40$7.50 07/01$4.43–$14.35$7.40--
$110.00Jan 15$7.70$9.80$8.75$6.40 06/25$5.60–$15.85$7.70--
$60.00Jul 17$25.90$28.50$27.20$15.00 06/22$16.00–$38.80$25.90--
$60.00Dec 18$30.00$33.00$31.50$26.09 06/18$22.15–$42.95$30.00--
$60.00Jan 15$30.90$33.90$32.40$27.30 06/29$23.30–$43.15$30.90--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$1.20$2.05$1.63$1.72 07/02$0.85–$2.40$1.63--
$115.00Oct 16$2.90$4.40$3.65$2.65 06/25$1.88–$9.60$2.90--
$115.00Dec 18$5.40$7.70$6.55$3.70 06/23$3.95–$12.50$5.40--
$115.00Jan 15$6.90$8.60$7.75$5.50 06/25$4.60–$13.85$6.90--
$55.00Jul 17$30.40$33.50$31.95$37.67 06/17$20.65–$43.75$31.95--
$55.00Aug 21$31.70$34.30$33.00$21.50 06/22$21.90–$33.85$31.70--
$55.00Dec 18$33.90$37.00$35.45$27.24 06/24$25.55–$46.70$33.90--
$55.00Jan 15$34.70$37.70$36.20$30.62 06/29$26.20–$47.00$34.70--
$120.00Jul 17$0.00$0.05$0.03$0.03 07/01$0.03–$1.38$0.03--
$120.00Oct 16$2.35$3.70$3.03$2.62 07/01$1.55–$7.25$2.62--
$120.00Dec 18$4.90$6.70$5.80$6.19 07/02$3.25–$11.20$5.80--
$120.00Jan 15$5.90$8.40$7.15$6.54 07/01$4.15–$12.15$6.54--
$50.00Jul 17$35.60$38.50$37.05$28.00 06/18$25.60–$48.70$35.60--
$50.00Oct 16$37.00$40.10$38.55$43.88 06/17$27.75–$49.95$38.55--
$50.00Jan 15$38.70$41.70$40.20$29.15 06/22$29.75–$51.30$38.70--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$2.73$0.03--
$125.00Oct 16$2.30$3.10$2.70$2.10 06/26$1.27–$6.20$2.3071
$125.00Dec 18$3.60$5.90$4.75$6.91 06/15$2.58–$9.90$4.75--
$125.00Jan 15$4.80$6.70$5.75$15.10 06/01$3.25–$10.85$5.75--
$45.00Jan 15$42.90$45.90$44.40$38.72 06/26$33.60–$45.40$42.90--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.50$2.55$2.03$1.75 06/26$1.05–$4.80$1.75--
$130.00Dec 18$3.60$5.10$4.35$3.40 06/26$2.20–$8.90$3.60--
$130.00Jan 15$4.00$5.90$4.95$3.06 06/24$3.00–$10.00$4.00--
$40.00Jan 15$47.30$50.30$48.80$47.10 07/01$40.15–$49.80$47.30--
$135.00Jul 17$0.00$2.15$1.08$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$1.20$2.15$1.67$1.25 06/18$0.70–$3.35$1.25--
$135.00Dec 18$2.90$4.90$3.90$3.00 06/29$1.93–$7.40$3.00--
$135.00Jan 15$3.40$5.20$4.30$4.30 07/01$2.50–$8.70$4.30--
$140.00Jul 17$0.00$0.65$0.33$0.15 06/15$0.33–$2.42$0.15--
$140.00Aug 21$0.05$1.00$0.53$0.45 07/01$0.25–$2.40$0.45--
$140.00Oct 16$0.85$1.95$1.40$0.97 06/23$0.78–$3.80$0.97--
$140.00Dec 18$2.40$3.90$3.15$2.25 06/26$1.63–$7.45$2.40--
$140.00Jan 15$2.70$5.20$3.95$2.02 06/23$2.13–$8.30$2.70--
$145.00Jul 17$0.00$1.60$0.80$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.30$2.00$1.15$3.00 05/18$0.75–$3.40$1.15--
$145.00Dec 18$1.80$3.70$2.75$4.80 06/15$1.35–$5.55$2.75--
$145.00Jan 15$2.35$4.00$3.18$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$3.20$1.85$0.97 07/02$0.60–$2.47$0.97--
$150.00Dec 18$1.70$3.00$2.35$1.60 06/18$1.13–$5.80$1.70--
$150.00Jan 15$1.85$4.20$3.03$3.00 07/01$1.65–$6.40$3.00--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$3.10$1.55$1.40 06/15$0.43–$2.17$1.40--
$155.00Dec 18$0.90$3.50$2.20$2.70 07/02$1.20–$5.50$2.20--
$155.00Jan 15$1.65$3.20$2.42$2.20 06/26$1.28–$5.53$2.20--
$160.00Oct 16$0.05$2.45$1.25$1.35 05/18$0.50–$4.53$1.25--
$160.00Dec 18$0.40$3.60$2.00$1.93 06/17$0.88–$3.98$1.93--
$160.00Jan 15$1.45$3.40$2.42$3.90 06/08$1.85–$4.55$2.42--
$165.00Jul 17$0.00$2.15$1.08$1.30 05/06$0.38–$2.40$1.08--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.50$3.00$2.75$2.55 07/02$2.13–$10.70$2.55629
$85.00Aug 21$6.30$7.40$6.85$8.00 07/01$6.55–$13.50$6.85252
$85.00Oct 16$8.80$10.70$9.75$11.00 07/01$6.25–$16.40$9.75--
$85.00Dec 18$11.80$13.70$12.75$17.50 06/25$9.45–$18.75$12.75--
$85.00Jan 15$12.30$14.70$13.50$18.00 06/25$10.05–$19.00$13.50--
$90.00Jul 17$5.10$5.90$5.50$4.90 07/02$3.60–$15.35$5.10--
$90.00Aug 21$9.40$10.30$9.85$11.80 07/01$9.15–$17.90$9.855
$90.00Oct 16$11.50$13.40$12.45$13.99 07/01$8.35–$19.90$12.45126
$90.00Dec 18$14.60$16.70$15.65$17.00 07/01$11.70–$22.30$15.65--
$90.00Jan 15$15.10$17.60$16.35$17.50 07/01$11.80–$22.40$16.35--
$80.00Jul 17$1.00$1.50$1.25$1.33 07/02$1.05–$6.90$1.25164
$80.00Aug 21$4.20$5.20$4.70$4.80 07/02$4.55–$10.90$4.709
$80.00Oct 16$6.80$8.40$7.60$8.50 07/01$4.90–$13.15$7.60--
$80.00Dec 18$9.10$11.40$10.25$16.00 06/22$7.65–$15.15$10.25--
$80.00Jan 15$9.90$12.20$11.05$13.70 06/29$7.85–$15.90$11.05--
$95.00Jul 17$7.60$10.30$8.95$10.56 07/01$5.55–$20.05$8.95--
$95.00Aug 21$12.60$13.60$13.10$18.02 06/26$12.20–$21.75$13.1018
$95.00Oct 16$14.50$16.50$15.50$20.00 06/30$11.50–$23.75$15.50--
$95.00Dec 18$17.30$19.70$18.50$24.40 06/24$13.85–$25.95$18.50--
$95.00Jan 15$18.20$20.60$19.40$20.80 07/01$14.55–$26.45$19.40--
$75.00Jul 17$0.20$1.15$0.68$0.35 07/02$0.63–$4.10$0.35--
$75.00Aug 21$2.75$3.50$3.13$3.14 07/02$3.08–$8.05$3.13--
$75.00Oct 16$4.70$6.40$5.55$6.95 06/29$3.43–$9.75$5.55--
$75.00Dec 18$7.30$9.20$8.25$9.10 07/01$5.63–$12.65$8.25--
$75.00Jan 15$7.90$9.90$8.90$11.28 06/26$6.60–$12.95$8.90--
$100.00Jul 17$12.00$14.40$13.20$22.95 06/24$8.10–$24.90$13.20--
$100.00Oct 16$17.80$19.90$18.85$25.95 06/22$14.25–$27.60$18.85--
$100.00Dec 18$20.60$23.00$21.80$28.15 06/24$16.70–$29.75$21.80--
$100.00Jan 15$21.40$23.80$22.60$26.48 06/26$17.55–$30.10$22.60--
$70.00Jul 17$0.10$0.45$0.28$0.20 07/02$0.28–$2.20$0.2074
$70.00Aug 21$1.70$2.40$2.05$2.40 07/01$2.05–$5.60$2.05--
$70.00Oct 16$3.20$4.70$3.95$5.63 06/29$2.60–$7.60$3.95--
$70.00Dec 18$5.50$7.20$6.35$7.10 07/01$4.45–$9.75$6.35--
$70.00Jan 15$5.70$7.60$6.65$7.00 07/02$5.20–$10.40$6.65--
$105.00Jul 17$16.80$19.30$18.05$18.49 07/02$10.95–$29.75$18.05--
$105.00Aug 21$19.30$21.20$20.25$20.90 07/02$19.85–$30.60$20.25--
$105.00Oct 16$22.20$24.00$23.10$31.72 06/22$17.10–$31.95$23.10--
$105.00Dec 18$23.80$26.90$25.35$18.90 05/26$19.65–$33.75$23.80--
$105.00Jan 15$24.80$27.70$26.25$30.70 06/29$20.40–$34.35$26.25--
$65.00Jul 17$0.00$0.40$0.20$0.57 07/02$0.10–$2.40$0.20--
$65.00Aug 21$1.00$1.70$1.35$1.30 07/02$0.88–$3.55$1.30--
$65.00Oct 16$2.20$3.30$2.75$4.27 06/29$1.98–$5.35$2.75--
$65.00Dec 18$4.00$5.30$4.65$5.10 07/02$3.30–$7.50$4.65--
$65.00Jan 15$4.20$5.90$5.05$5.45 07/02$3.55–$8.15$5.05--
$110.00Jul 17$21.60$24.20$22.90$25.15 07/01$14.65–$34.05$22.90--
$110.00Oct 16$26.10$28.00$27.05$33.82 06/25$20.45–$36.25$27.05--
$110.00Dec 18$27.70$30.30$29.00$33.44 06/18$22.90–$37.85$29.00--
$110.00Jan 15$28.60$31.20$29.90$34.70 06/26$23.50–$38.50$29.90--
$60.00Jul 17$0.00$0.35$0.18$0.36 06/25$0.18–$2.40$0.18--
$60.00Aug 21$0.55$1.30$0.93$1.30 06/30$0.80–$2.40$0.93--
$60.00Oct 16$1.40$3.60$2.50$2.00 07/01$1.38–$4.50$2.00--
$60.00Dec 18$2.70$3.70$3.20$5.05 06/30$2.60–$5.65$3.20--
$60.00Jan 15$3.00$4.60$3.80$5.70 06/29$2.35–$6.25$3.80--
$115.00Jul 17$26.40$29.20$27.80$20.73 06/16$17.70–$38.95$26.40--
$115.00Oct 16$29.60$32.20$30.90$22.60 06/02$23.00–$40.65$29.60--
$115.00Dec 18$31.50$34.10$32.80$28.26 06/16$26.25–$42.20$31.50--
$115.00Jan 15$32.50$35.00$33.75$42.30 06/22$26.90–$42.25$33.75--
$55.00Jul 17$0.00$0.95$0.48$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.85$2.35$1.60$1.75 06/26$0.93–$2.85$1.60--
$55.00Dec 18$1.80$3.30$2.55$4.08 06/24$2.20–$4.20$2.55--
$55.00Jan 15$2.05$3.40$2.72$3.10 07/02$1.75–$4.60$2.72--
$120.00Jul 17$31.60$34.20$32.90$46.22 06/22$22.60–$43.95$32.90--
$120.00Oct 16$33.60$35.90$34.75$41.10 06/18$27.25–$45.30$34.75--
$120.00Dec 18$35.60$38.40$37.00$24.95 05/20$29.70–$46.65$35.60--
$50.00Jul 17$0.00$0.95$0.48$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$2.15$1.08$0.50 06/29$0.53–$2.40$0.50--
$50.00Oct 16$0.30$1.55$0.93$1.03 06/29$0.53–$2.53$0.93--
$50.00Dec 18$1.15$3.40$2.28$2.50 06/22$1.35–$3.83$2.28--
$50.00Jan 15$1.20$3.10$2.15$2.75 06/30$1.43–$3.43$2.15--
$125.00Jul 17$36.60$39.00$37.80$51.24 06/22$27.70–$49.10$37.80--
$45.00Aug 21$0.00$2.25$1.13$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.85$2.10$1.48$2.50 06/24$1.48–$2.40$1.482
$130.00Jul 17$41.80$44.00$42.90$47.50 06/29$31.95–$54.10$42.90--
$130.00Dec 18$44.00$47.00$45.50$50.82 06/18$37.20–$55.70$45.50--
$40.00Oct 16$0.00$2.45$1.23$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.45$1.23$1.17 06/29$0.93–$1.88$1.17--
$135.00Jul 17$46.60$49.20$47.90$41.70 06/17$36.50–$59.10$46.60--
$135.00Jan 15$49.00$51.90$50.45$55.80 07/01$41.80–$60.75$50.45--
$140.00Jul 17$51.60$54.20$52.90$53.21 07/02$42.60–$63.95$52.90--
$140.00Dec 18$52.80$56.00$54.40$59.74 07/01$45.85–$65.10$54.40--
$145.00Jul 17$56.60$59.00$57.80$51.33 05/18$47.25–$69.10$56.60--
$145.00Dec 18$57.40$60.60$59.00$55.80 05/13$50.05–$69.95$57.40--
$150.00Jul 17$61.60$64.00$62.80$56.54 06/17$51.95–$74.15$61.60--
$150.00Dec 18$62.10$65.30$63.70$52.80 06/02$53.90–$74.95$62.10--
$150.00Jan 15$62.60$65.50$64.05$74.70 06/23$54.70–$75.00$64.05--
$160.00Jan 15$72.00$75.00$73.50$66.00 06/15$63.30–$84.00$72.00--
$165.00Jul 17$76.60$79.20$77.90$89.20 06/25$67.30–$89.20$77.90--
$170.00Jul 17$81.60$84.00$82.80$67.57 05/20$72.30–$93.95$81.60--
$175.00Jul 17$86.60$89.20$87.90$72.90 05/07$77.30–$98.95$86.60--
$175.00Dec 18$86.40$89.50$87.95$72.03 06/02$77.20–$98.95$86.40--
$180.00Jul 17$91.60$94.00$92.80$74.66 05/07$82.30–$104.10$91.60--
$180.00Jan 15$91.20$95.30$93.25$89.00 05/14$82.30–$103.90$91.20--
$190.00Jan 15$101.20$105.20$103.20$94.70 05/12$92.20–$113.90$101.20--
$200.00Jan 15$111.00$115.20$113.10$100.00 05/08$102.35–$123.90$111.00--

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 539
Total Puts 88
Put/Call Ratio 0.16
Net Difference 451

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,094
Total Puts 3,348
Average Put/Call Ratio 1.86
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