Tour v297
EPAM
EPAM SYS INC
$89.55 +3.11%
$89.43 (-0.14%)🌙
as of 07/07 06:26 PM
(7/6 18:24) ◀
|
Tuesday, July 7, 2026 (6:26pm)
January 2026
|
▶ (7/8 18:27)
◀ 7/7 18:26 ▶

Option Volume

Detail
ℹ
Current (07/07) 690
Calls: 508 (74%)
Puts: 182 (26%)
Prior (07/06) 627
Calls: 539 (86%)
Puts: 88 (14%)
Current vs Prior +10.05%
Calls: -5.75% (Calls)
Puts: +106.82% (Puts)
Prior 7-Day Total 5,503
Calls: 2,497 (45%)
Puts: 3,006 (55%)
Prior 7-Day Average 786
Calls: 356 (45%)
Puts: 429 (55%)
Current vs Prior 7-Day Avg -12.23%
Calls: +42.41%
Puts: -57.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $261.8K
Calls: $217.8K (83%)
Puts: $44.0K (17%)
Prior (07/06) $280.4K
Calls: $219.1K (78%)
Puts: $61.3K (22%)
Current vs Prior -6.64%
Calls: -0.62%
Puts: -28.18%
Prior 7-Day Total $6.17M
Calls: $1.26M (20%)
Puts: $4.91M (80%)
Prior 7-Day Average $881.0K
Calls: $180.0K (20%)
Puts: $701.0K (80%)
Current vs Prior 7-Day Avg -70.29%
Calls: +20.97%
Puts: -93.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.36
Prior (07/06) 0.16
Current vs Prior +119.44%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -74.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,487
Calls: 2,024 (58%)
Puts: 1,463 (42%)
Prior (07/06) 2,573
Calls: 1,294 (50%)
Puts: 1,279 (50%)
Current vs Prior +35.52%
Prior 7-Day Total 18,291
Calls: 7,371 (40%)
Puts: 10,920 (60%)
Prior 7-Day Average 2,613
Calls: 1,053 (40%)
Puts: 1,560 (60%)
Current vs Prior 7-Day Avg +33.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.07% | 18.70%7.07% | 18.70%
Prior 8.58% | 18.77%8.58% | 18.77%
Current vs Prior -17.60% | -0.34%-17.60% | -0.34%
Prior 7-Day Avg 10.08% | 19.68%8.58% | 18.77%
Current vs 7-Day Avg -29.86% | -4.93%-17.60% | -0.34%
Prior 7-Day Eod 8.58% | 18.77%-- | --
Current vs 7-Day Eod -17.60% | -0.34%-- | --
Sentiment BULLISHBULLISH

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 22.43% | 11.72%
Calls: 17.74% | 8.28%
Puts: 27.10% | 15.16%
Current vs 7-Day Avg -4.66% | +0.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($217.8K) vs puts ($44.0K). Extreme bullish P/C ratio of 0.36 - heavy call buying (508 calls vs 182 puts). P/C ratio rising 119% - increased hedging/bearish positioning. Rising open interest (up 36%) 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 BULLISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.008.70$8.358.4%80.4611

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. 4 found (avg delta 0.72, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1713.8016.80$15.3019.6%10.95--
$85.00Jul 174.807.60$6.2045.2%20.75--
$85.00Aug 2110.5011.80$11.1511.7%20.6413
$90.00Jul 172.803.80$3.3030.3%340.53370
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 558, top 204)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 171.201.70$1.4534.5%2040.3092
$100.00Jul 170.201.00$0.60133.3%1290.15126
$90.00Jul 172.803.80$3.3030.3%340.53370
$105.00Jul 170.100.65$0.38144.7%80.09147
$100.00Aug 214.406.40$5.4037.0%50.38261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.251.60$1.4324.5%600.26628
$90.00Jul 172.153.90$3.0357.8%400.48191
$80.00Jul 170.400.85$0.6371.4%320.12164
$65.00Aug 210.701.45$1.0869.4%210.0963
$90.00Aug 218.008.70$8.358.4%80.4611

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.2%, max 14.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2184.5%73.8%14.4%446
$75.00Jul 17Aug 2171.9%67.8%5.9%3179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 7.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.22$4.78$0.2221.73$100.22
$105.00$115.00Aug 21$1.65$8.35$1.655.06$106.65
$95.00$100.00Jul 17$0.85$4.15$0.854.88$95.85
$95.00$100.00Aug 21$1.20$3.80$1.203.17$96.20
$100.00$105.00Aug 21$1.75$3.25$1.751.86$101.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.10$4.90$0.1049.00$74.90
$80.00$75.00Jul 17$0.38$4.62$0.3812.16$79.62
$75.00$70.00Aug 21$0.70$4.30$0.706.14$74.30
$70.00$65.00Aug 21$0.77$4.23$0.775.49$69.23
$85.00$80.00Jul 17$0.80$4.20$0.805.25$84.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 10.11, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Jul 17$9.10$9.10$0.9010.11$84.10
$85.00$90.00Jul 17$2.90$2.90$2.101.38$87.90
$85.00$95.00Aug 21$4.55$4.55$5.450.83$89.55
$90.00$95.00Jul 17$1.85$1.85$3.150.59$91.85
$100.00$105.00Aug 21$1.75$1.75$3.250.54$101.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.65$2.65$2.351.13$87.35
$90.00$85.00Jul 17$1.60$1.60$3.400.47$88.40
$85.00$75.00Aug 21$3.15$3.15$6.850.46$81.85
$85.00$80.00Jul 17$0.80$0.80$4.200.19$84.20
$70.00$65.00Aug 21$0.77$0.77$4.230.18$69.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.97, cheapest $1.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$3.2765.4%69.4%
$100.00Jul 17Aug 21$4.8056.6%73.5%
$85.00Jul 17Aug 21$4.9559.2%64.0%
$95.00Jul 17Aug 21$5.1554.5%70.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.7084.5%73.8%
$75.00Jul 17Aug 21$2.3071.9%67.8%
$85.00Jul 17Aug 21$4.2759.2%64.0%
$90.00Jul 17Aug 21$5.3252.3%65.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.07% of stock, avg 12.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$3.30$3.03$6.33$83.67$96.337.07%
$85.00Jul 17$6.20$1.43$7.63$77.37$92.638.52%
$75.00Jul 17$15.30$0.25$15.55$59.45$90.5517.36%
$85.00Aug 21$11.15$5.70$16.85$68.15$101.8518.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.70% of stock, avg 6.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$75.00Jul 17$0.38$0.25$0.63$74.37$105.63
$100.00$75.00Jul 17$0.60$0.25$0.85$74.15$100.85
$105.00$80.00Jul 17$0.38$0.63$1.01$78.99$106.01
$100.00$80.00Jul 17$0.60$0.63$1.23$78.77$101.23
$95.00$75.00Jul 17$1.45$0.25$1.70$73.30$96.70
$105.00$85.00Jul 17$0.38$1.43$1.81$83.19$106.81
$100.00$85.00Jul 17$0.60$1.43$2.03$82.97$102.03
$95.00$80.00Jul 17$1.45$0.63$2.08$77.92$97.08
$95.00$85.00Jul 17$1.45$1.43$2.88$82.12$97.88
$115.00$65.00Aug 21$2.00$1.08$3.08$61.92$118.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 7.33, avg credit $2.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90100/105Aug 21$4.40$0.607.33$85.60$104.40
85/9095/100Aug 21$3.85$1.153.35$86.15$98.85
75/8085/90Jul 17$3.28$1.721.91$76.72$88.28
70/7585/90Jul 17$3.00$2.001.50$72.00$88.00
65/7085/95Aug 21$5.32$4.681.14$64.68$90.32
80/8590/95Jul 17$2.65$2.351.13$82.35$92.65
70/7585/95Aug 21$5.25$4.751.11$69.75$90.25
65/70100/105Aug 21$2.52$2.481.02$67.48$102.52
85/9095/100Jul 17$2.45$2.550.96$87.55$97.45
70/75100/105Aug 21$2.45$2.550.96$72.55$102.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 16.86, cheapest $0.28)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.63$4.376.94
$90.00$95.00$100.00Jul 17$1.00$4.004.00
$85.00$90.00$95.00Jul 17$1.05$3.953.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Jul 17$0.28$4.7216.86
$75.00$80.00$85.00Jul 17$0.42$4.5810.90
$80.00$85.00$90.00Jul 17$0.80$4.205.25

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 $-0.35, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$0.35$9.65
$85.00$95.001:2Aug 21-$2.05$7.95
$100.00$105.001:2Jul 17-$0.16$4.84
$85.00$90.001:2Jul 17-$0.40$4.60
$100.00$105.001:2Aug 21-$1.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 17-$0.05$4.95
$70.00$65.001:2Aug 21-$0.31$4.69
$75.00$70.001:2Aug 21-$1.15$3.85
$90.00$85.001:2Aug 21-$3.05$1.95
$85.00$75.001:2Aug 21$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.70%, avg 2.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$6.000.466.1%6.70%12.79%2367
$100.00Aug 21$4.400.3811.7%4.91%16.58%5261
$105.00Aug 21$3.100.3017.2%3.46%20.71%111
$90.00Jul 17$2.800.530.5%3.13%3.63%34370
$115.00Aug 21$1.500.1928.4%1.68%30.09%1--
$95.00Jul 17$1.200.306.1%1.34%7.43%20492
$100.00Jul 17$0.200.1511.7%0.22%11.89%129126
$105.00Jul 17$0.100.0917.2%0.11%17.36%8147

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 $70.00 01-15 call last traded $21.80 on 06/26 (now $27.00/$29.40) — try a limit near $27.00. Also watch the $60.00 01-15 call last traded $27.30 on 06/29 (now $33.10/$36.20) — try a limit near $33.10; the $95.00 01-15 call last traded $14.35 on 07/02 (now $14.50/$16.00) — try a limit near $14.50. Most tradeable put: the $90.00 08-21 put last traded $11.80 on 07/01 (now $8.00/$8.70) — try a limit near $8.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$2.80$3.80$3.30$3.00 07/02$0.90–$11.20$3.00370
$90.00Aug 21$8.10$8.70$8.40$5.01 06/26$3.28–$8.40$8.10--
$90.00Oct 16$10.20$14.00$12.10$10.81 07/02$5.80–$18.75$10.81--
$90.00Dec 18$13.60$17.60$15.60$9.80 06/30$7.90–$21.90$13.60--
$90.00Jan 15$16.20$18.70$17.45$9.90 06/22$9.65–$23.60$16.20--
$85.00Jul 17$4.80$7.60$6.20$5.60 07/02$1.73–$15.50$5.60--
$85.00Aug 21$10.50$11.80$11.15$10.50 07/02$4.55–$11.15$10.5013
$85.00Oct 16$12.60$16.50$14.55$13.50 07/02$7.15–$21.40$13.50--
$85.00Dec 18$16.00$19.70$17.85$17.20 07/02$10.45–$24.90$17.20--
$85.00Jan 15$17.70$21.10$19.40$18.05 07/02$11.20–$26.40$18.0521
$95.00Jul 17$1.20$1.70$1.45$1.60 07/02$0.53–$8.20$1.4592
$95.00Aug 21$6.00$7.20$6.60$5.80 07/02$2.03–$6.60$6.00367
$95.00Oct 16$8.70$11.90$10.30$8.94 07/02$4.63–$15.35$8.94--
$95.00Dec 18$12.50$15.40$13.95$12.54 07/02$7.40–$19.85$12.54--
$95.00Jan 15$14.50$16.00$15.25$14.35 07/02$8.20–$20.95$14.5096
$80.00Jul 17$8.80$12.20$10.50$8.60 07/02$2.97–$19.65$8.80--
$80.00Aug 21$13.10$15.50$14.30$8.80 06/26$6.45–$14.30$13.10--
$80.00Oct 16$15.70$18.80$17.25$15.60 07/02$9.25–$25.30$15.70--
$80.00Dec 18$19.30$22.50$20.90$19.00 07/02$12.20–$27.30$19.30--
$80.00Jan 15$20.60$23.50$22.05$18.98 07/01$13.15–$29.05$20.60--
$100.00Jul 17$0.20$1.00$0.60$0.65 07/02$0.20–$5.85$0.60126
$100.00Aug 21$4.40$6.40$5.40$3.59 07/01$1.65–$5.40$4.40261
$100.00Oct 16$8.00$10.30$9.15$7.00 07/01$3.75–$13.10$8.00--
$100.00Dec 18$11.10$13.70$12.40$10.87 07/02$6.25–$17.50$11.10--
$100.00Jan 15$12.40$14.40$13.40$11.00 07/01$7.10–$18.35$12.4058
$75.00Jul 17$13.80$16.80$15.30$13.50 07/02$5.15–$24.30$13.80--
$75.00Aug 21$16.30$19.50$17.90$11.70 07/01$8.55–$17.90$16.30--
$75.00Oct 16$18.60$22.20$20.40$11.05 06/23$11.35–$28.85$18.60--
$75.00Dec 18$21.50$25.10$23.30$13.77 06/22$14.20–$30.90$21.50--
$75.00Jan 15$23.60$26.20$24.90$15.10 06/23$15.20–$31.85$23.60--
$105.00Jul 17$0.10$0.65$0.38$0.44 07/02$0.15–$3.90$0.38147
$105.00Aug 21$3.10$4.20$3.65$3.10 07/02$1.13–$3.65$3.1011
$105.00Oct 16$5.50$8.80$7.15$5.84 07/02$3.00–$11.10$5.84--
$105.00Dec 18$9.00$12.10$10.55$5.50 06/24$5.30–$15.95$9.00--
$105.00Jan 15$10.90$12.50$11.70$7.50 06/18$6.35–$15.65$10.9012
$70.00Jul 17$18.50$21.70$20.10$12.45 06/26$8.10–$28.70$18.50--
$70.00Oct 16$22.00$25.70$23.85$19.58 07/01$13.70–$32.30$22.00--
$70.00Dec 18$26.00$28.40$27.20$38.60 06/02$16.20–$35.05$27.20--
$70.00Jan 15$27.00$29.40$28.20$21.80 06/26$17.30–$35.70$27.00126
$110.00Jul 17$0.00$0.55$0.28$0.12 07/01$0.10–$2.45$0.12--
$110.00Aug 21$1.35$3.50$2.42$2.15 07/02$0.88–$2.42$2.15--
$110.00Oct 16$4.60$7.70$6.15$3.92 07/01$2.42–$9.40$4.60--
$110.00Dec 18$7.60$9.70$8.65$7.50 07/01$4.43–$13.25$7.60--
$110.00Jan 15$9.00$11.00$10.00$6.40 06/25$5.60–$13.25$9.00--
$65.00Dec 18$29.50$31.70$30.60$39.46 06/04$19.00–$38.45$30.60--
$65.00Jan 15$29.40$32.60$31.00$21.92 06/24$20.00–$38.85$29.40--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$1.50$2.50$2.00$1.72 07/02$0.85–$2.40$1.72--
$115.00Oct 16$4.30$5.20$4.75$2.65 06/25$1.88–$7.85$4.30136
$115.00Dec 18$6.10$9.60$7.85$3.70 06/23$3.95–$10.85$6.10--
$115.00Jan 15$8.00$9.70$8.85$5.50 06/25$4.60–$11.95$8.00--
$60.00Jul 17$28.40$31.60$30.00$15.00 06/22$16.00–$37.55$28.40--
$60.00Dec 18$32.10$35.50$33.80$26.09 06/18$22.15–$42.20$32.10--
$60.00Jan 15$33.10$36.20$34.65$27.30 06/29$23.30–$42.35$33.1094
$120.00Jul 17$0.05$0.10$0.08$0.03 07/01$0.03–$1.38$0.0594
$120.00Oct 16$2.95$5.80$4.38$2.62 07/01$1.55–$6.70$2.95--
$120.00Dec 18$5.60$8.50$7.05$6.19 07/02$3.25–$9.25$6.19--
$120.00Jan 15$6.50$9.50$8.00$6.54 07/01$4.15–$10.55$6.54--
$55.00Jul 17$32.90$36.60$34.75$37.67 06/17$20.65–$42.35$34.75--
$55.00Aug 21$33.80$37.20$35.50$21.50 06/22$21.90–$35.50$33.80--
$55.00Dec 18$36.00$39.50$37.75$27.24 06/24$25.55–$46.25$36.00--
$55.00Jan 15$36.50$40.30$38.40$30.62 06/29$26.20–$46.15$36.50--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$2.73$0.03--
$125.00Oct 16$2.75$3.60$3.18$2.10 06/26$1.27–$4.95$2.75--
$125.00Dec 18$4.60$7.50$6.05$6.91 06/15$2.58–$8.50$6.05--
$125.00Jan 15$4.70$8.80$6.75$15.10 06/01$3.25–$9.45$6.75--
$50.00Jul 17$37.70$41.60$39.65$28.00 06/18$25.60–$47.30$37.70--
$50.00Oct 16$39.10$42.70$40.90$43.88 06/17$27.75–$49.35$40.90--
$50.00Jan 15$40.80$44.30$42.55$29.15 06/22$29.75–$50.45$40.80--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.45$4.20$2.83$1.75 06/26$1.05–$4.40$1.75--
$130.00Dec 18$4.10$6.90$5.50$3.40 06/26$2.20–$7.15$4.10--
$130.00Jan 15$4.00$7.90$5.95$3.06 06/24$3.00–$8.10$4.00--
$45.00Jan 15$46.20$48.60$47.40$38.72 06/26$33.60–$47.40$46.20--
$135.00Jul 17$0.00$1.75$0.88$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$1.30$3.00$2.15$1.25 06/18$0.70–$3.28$1.30--
$135.00Dec 18$3.30$5.70$4.50$3.00 06/29$1.93–$6.15$3.30--
$135.00Jan 15$3.90$7.20$5.55$4.30 07/01$2.50–$7.30$4.30--
$40.00Jan 15$49.70$53.00$51.35$47.10 07/01$40.15–$51.35$49.70--
$140.00Jul 17$0.00$0.05$0.03$0.15 06/15$0.03–$2.42$0.03--
$140.00Aug 21$0.00$1.00$0.50$0.45 07/01$0.25–$2.40$0.45--
$140.00Oct 16$1.05$2.35$1.70$0.97 06/23$0.78–$3.00$1.05--
$140.00Dec 18$2.70$5.10$3.90$2.25 06/26$1.63–$5.90$2.70--
$140.00Jan 15$3.70$6.50$5.10$2.02 06/23$2.13–$6.35$3.70--
$145.00Jul 17$0.00$1.35$0.68$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.95$3.70$2.33$3.00 05/18$0.75–$3.03$2.33--
$145.00Dec 18$2.40$4.60$3.50$4.80 06/15$1.35–$5.05$3.50--
$145.00Jan 15$2.35$5.30$3.83$2.85 06/26$1.85–$5.60$2.85--
$150.00Jul 17$0.00$1.50$0.75$0.10 06/11$0.18–$0.75$0.10--
$150.00Oct 16$0.55$2.50$1.53$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$2.05$4.70$3.38$1.60 06/18$1.13–$4.60$2.05--
$150.00Jan 15$2.50$4.60$3.55$3.00 07/01$1.65–$5.80$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$3.20$1.60$1.40 06/15$0.43–$1.85$1.40--
$155.00Dec 18$1.70$3.40$2.55$2.70 07/02$1.20–$3.90$2.55--
$155.00Jan 15$1.65$4.20$2.93$2.20 06/26$1.28–$4.65$2.20--
$160.00Oct 16$0.05$1.60$0.83$1.35 05/18$0.50–$4.53$0.83--
$160.00Dec 18$0.50$3.90$2.20$1.93 06/17$0.88–$3.63$1.93--
$160.00Jan 15$1.70$3.70$2.70$3.90 06/08$1.85–$4.55$2.70--
$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
$90.00Jul 17$2.15$3.90$3.03$4.90 07/02$3.03–$15.35$3.03191
$90.00Aug 21$8.00$8.70$8.35$11.80 07/01$8.35–$17.90$8.3511
$90.00Oct 16$9.40$13.30$11.35$13.99 07/01$8.90–$19.90$11.35--
$90.00Dec 18$13.20$16.30$14.75$17.00 07/01$11.70–$22.30$14.75--
$90.00Jan 15$13.90$17.40$15.65$17.50 07/01$12.85–$22.40$15.65--
$85.00Jul 17$1.25$1.60$1.43$2.55 07/02$1.43–$10.70$1.43628
$85.00Aug 21$5.10$6.30$5.70$8.00 07/01$5.70–$13.50$5.70--
$85.00Oct 16$6.90$10.80$8.85$11.00 07/01$7.15–$16.40$8.85--
$85.00Dec 18$10.60$13.60$12.10$17.50 06/25$9.45–$18.75$12.10--
$85.00Jan 15$11.60$13.30$12.45$18.00 06/25$10.75–$19.00$12.45--
$95.00Jul 17$4.70$7.20$5.95$10.56 07/01$5.65–$20.05$5.95--
$95.00Aug 21$10.90$12.30$11.60$18.02 06/26$11.60–$21.75$11.60--
$95.00Oct 16$12.30$16.10$14.20$20.00 06/30$11.50–$23.75$14.20--
$95.00Dec 18$15.60$18.90$17.25$24.40 06/24$13.85–$25.95$17.25--
$95.00Jan 15$17.00$19.60$18.30$20.80 07/01$14.75–$26.45$18.30--
$80.00Jul 17$0.40$0.85$0.63$1.33 07/02$0.63–$6.90$0.63164
$80.00Aug 21$3.30$4.40$3.85$4.80 07/02$3.85–$10.90$3.85--
$80.00Oct 16$5.70$8.50$7.10$8.50 07/01$5.20–$13.15$7.10--
$80.00Dec 18$8.20$11.20$9.70$16.00 06/22$7.75–$15.15$9.70--
$80.00Jan 15$9.30$10.80$10.05$13.70 06/29$8.00–$15.90$10.05--
$100.00Jul 17$9.00$12.50$10.75$22.95 06/24$8.30–$24.90$10.75--
$100.00Oct 16$15.50$19.20$17.35$25.95 06/22$14.25–$27.60$17.35--
$100.00Dec 18$18.90$21.00$19.95$28.15 06/24$16.70–$29.75$19.95--
$100.00Jan 15$19.90$21.90$20.90$26.48 06/26$17.55–$30.10$20.90--
$75.00Jul 17$0.05$0.45$0.25$0.35 07/02$0.25–$4.10$0.25179
$75.00Aug 21$2.20$2.90$2.55$3.14 07/02$2.55–$8.05$2.55--
$75.00Oct 16$3.60$6.60$5.10$6.95 06/29$3.95–$9.75$5.10--
$75.00Dec 18$6.40$8.00$7.20$9.10 07/01$5.85–$12.65$7.20108
$75.00Jan 15$7.40$9.40$8.40$11.28 06/26$7.00–$12.95$8.4073
$105.00Jul 17$13.70$16.40$15.05$18.49 07/02$11.60–$29.75$15.05--
$105.00Aug 21$17.40$19.10$18.25$20.90 07/02$18.25–$30.60$18.25--
$105.00Oct 16$20.00$22.20$21.10$31.72 06/22$17.10–$31.95$21.10--
$105.00Dec 18$22.30$24.30$23.30$18.90 05/26$19.65–$33.75$22.30--
$105.00Jan 15$23.00$26.50$24.75$30.70 06/29$20.50–$34.35$24.75--
$70.00Jul 17$0.05$0.25$0.15$0.20 07/02$0.15–$2.20$0.15--
$70.00Aug 21$1.35$2.35$1.85$2.40 07/01$1.85–$5.60$1.8546
$70.00Oct 16$2.65$4.50$3.58$5.63 06/29$2.80–$7.60$3.58--
$70.00Dec 18$4.80$6.40$5.60$7.10 07/01$4.45–$9.75$5.60--
$70.00Jan 15$5.50$7.20$6.35$7.00 07/02$5.20–$10.40$6.35--
$110.00Jul 17$18.60$21.80$20.20$25.15 07/01$15.35–$34.05$20.20--
$110.00Oct 16$23.90$25.80$24.85$33.82 06/25$20.45–$36.25$24.85--
$110.00Dec 18$25.30$28.80$27.05$33.44 06/18$23.00–$37.85$27.05--
$110.00Jan 15$26.60$29.50$28.05$34.70 06/26$23.55–$38.50$28.05--
$65.00Jul 17$0.00$0.25$0.13$0.57 07/02$0.10–$2.40$0.13--
$65.00Aug 21$0.70$1.45$1.08$1.30 07/02$0.88–$3.55$1.0863
$65.00Oct 16$1.75$3.50$2.63$4.27 06/29$1.98–$5.35$2.63--
$65.00Dec 18$3.50$5.10$4.30$5.10 07/02$3.30–$7.50$4.30--
$65.00Jan 15$3.70$5.70$4.70$5.45 07/02$3.55–$8.15$4.70--
$115.00Jul 17$23.50$26.40$24.95$20.73 06/16$20.35–$38.95$23.50--
$115.00Oct 16$27.00$30.10$28.55$22.60 06/02$23.75–$40.65$27.00--
$115.00Dec 18$29.30$33.00$31.15$28.26 06/16$26.35–$42.20$29.30--
$115.00Jan 15$30.10$32.50$31.30$42.30 06/22$27.00–$42.25$31.30--
$60.00Jul 17$0.00$1.00$0.50$0.36 06/25$0.18–$2.40$0.36--
$60.00Aug 21$0.25$1.20$0.73$1.30 06/30$0.73–$2.40$0.73--
$60.00Oct 16$0.95$3.70$2.33$2.00 07/01$1.38–$4.50$2.00--
$60.00Dec 18$2.30$3.20$2.75$5.05 06/30$2.60–$5.65$2.75--
$60.00Jan 15$2.50$4.30$3.40$5.70 06/29$2.35–$6.25$3.40--
$120.00Jul 17$28.50$31.00$29.75$46.22 06/22$23.55–$43.95$29.75--
$120.00Oct 16$31.20$34.30$32.75$41.10 06/18$27.75–$45.30$32.75--
$120.00Dec 18$33.20$37.10$35.15$24.95 05/20$30.35–$46.65$33.20--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.50$3.20$1.85$1.75 06/26$0.93–$2.85$1.75--
$55.00Dec 18$1.50$3.70$2.60$4.08 06/24$2.20–$4.20$2.60--
$55.00Jan 15$1.70$3.30$2.50$3.10 07/02$2.33–$4.60$2.50--
$125.00Jul 17$33.50$36.30$34.90$51.24 06/22$28.05–$49.10$34.90--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.95$0.48$0.50 06/29$0.48–$2.40$0.48--
$50.00Oct 16$0.30$2.85$1.58$1.03 06/29$0.53–$2.53$1.03--
$50.00Dec 18$0.10$3.50$1.80$2.50 06/22$1.35–$2.93$1.80--
$50.00Jan 15$0.40$2.90$1.65$2.75 06/30$1.43–$3.43$1.65--
$130.00Jul 17$38.50$41.60$40.05$47.50 06/29$32.95–$54.10$40.05--
$130.00Dec 18$41.60$45.50$43.55$50.82 06/18$37.55–$55.70$43.55--
$45.00Aug 21$0.00$1.75$0.88$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.00$2.85$1.43$2.50 06/24$1.43–$2.40$1.43--
$135.00Jul 17$43.50$46.70$45.10$41.70 06/17$36.95–$59.10$43.50--
$135.00Jan 15$46.60$50.40$48.50$55.80 07/01$41.80–$60.75$48.50--
$40.00Oct 16$0.00$2.40$1.20$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.70$1.35$1.17 06/29$0.93–$1.88$1.17--
$140.00Jul 17$48.50$51.90$50.20$53.21 07/02$42.60–$63.95$50.20--
$140.00Dec 18$50.50$54.20$52.35$59.74 07/01$45.85–$65.10$52.35--
$145.00Jul 17$53.50$57.10$55.30$51.33 05/18$47.25–$69.10$53.50--
$145.00Dec 18$55.10$58.70$56.90$55.80 05/13$50.05–$69.95$55.80--
$150.00Jul 17$58.50$61.70$60.10$56.54 06/17$53.00–$74.15$58.50--
$150.00Dec 18$59.70$63.30$61.50$52.80 06/02$54.40–$74.95$59.70--
$150.00Jan 15$60.10$64.00$62.05$74.70 06/23$54.70–$75.00$62.05--
$160.00Jan 15$69.40$73.10$71.25$66.00 06/15$63.30–$84.00$69.40--
$165.00Jul 17$73.50$77.10$75.30$89.20 06/25$68.15–$89.20$75.30--
$170.00Jul 17$78.50$82.30$80.40$67.57 05/20$73.15–$93.95$78.50--
$175.00Jul 17$83.50$87.00$85.25$72.90 05/07$78.15–$98.95$83.50--
$175.00Dec 18$83.70$87.20$85.45$72.03 06/02$77.70–$98.95$83.70--
$180.00Jul 17$88.50$92.30$90.40$74.66 05/07$83.10–$104.10$88.50--
$180.00Jan 15$88.70$92.40$90.55$89.00 05/14$82.75–$103.90$89.00--
$190.00Jan 15$98.50$102.40$100.45$94.70 05/12$92.40–$113.90$98.50--
$200.00Jan 15$108.30$112.50$110.40$100.00 05/08$102.55–$123.90$108.30--

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 508
Total Puts 182
Put/Call Ratio 0.36
Net Difference 326

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,497
Total Puts 3,006
Average Put/Call Ratio 1.43
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