Tour v303
EPAM
EPAM SYS INC
$85.99 -3.98%
$86.49 (+0.58%)🌙
as of 07/08 06:27 PM
(7/7 18:26) ◀
|
Wednesday, July 8, 2026 (6:27pm)
January 2026
|
▶ (7/9 18:26)
◀ 7/8 18:27 ▶

Option Volume

Detail
ℹ
Current (07/08) 229
Calls: 54 (24%)
Puts: 175 (76%)
Prior (07/07) 690
Calls: 508 (74%)
Puts: 182 (26%)
Current vs Prior -66.81%
Calls: -89.37% (Calls)
Puts: -3.85% (Puts)
Prior 7-Day Total 4,518
Calls: 2,895 (64%)
Puts: 1,623 (36%)
Prior 7-Day Average 645
Calls: 413 (64%)
Puts: 231 (36%)
Current vs Prior 7-Day Avg -64.52%
Calls: -86.94%
Puts: -24.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $83.7K
Calls: $31.7K (38%)
Puts: $52.0K (62%)
Prior (07/07) $261.8K
Calls: $217.8K (83%)
Puts: $44.0K (17%)
Current vs Prior -68.03%
Calls: -85.44%
Puts: +18.10%
Prior 7-Day Total $2.27M
Calls: $1.29M (57%)
Puts: $986.3K (43%)
Prior 7-Day Average $324.7K
Calls: $183.8K (57%)
Puts: $140.9K (43%)
Current vs Prior 7-Day Avg -74.23%
Calls: -82.75%
Puts: -63.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 3.24
Prior (07/07) 0.36
Current vs Prior +804.56%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +324.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 2,783
Calls: 1,351 (49%)
Puts: 1,432 (51%)
Prior (07/07) 3,487
Calls: 2,024 (58%)
Puts: 1,463 (42%)
Current vs Prior -20.19%
Prior 7-Day Total 20,118
Calls: 8,858 (44%)
Puts: 11,260 (56%)
Prior 7-Day Average 2,874
Calls: 1,265 (44%)
Puts: 1,608 (56%)
Current vs Prior 7-Day Avg -3.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.42% | 18.32%7.42% | 18.32%
Prior 7.07% | 18.70%7.07% | 18.70%
Current vs Prior +4.96% | -2.08%+4.96% | -2.08%
Prior 7-Day Avg 9.44% | 19.42%7.82% | 18.74%
Current vs 7-Day Avg -21.44% | -5.69%-5.16% | -2.24%
Prior 7-Day Eod 7.07% | 18.70%-- | --
Current vs 7-Day Eod +4.96% | -2.08%-- | --
Sentiment BEARISHBEARISH

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 21.56% | 11.42%
Calls: 17.46% | 7.87%
Puts: 25.65% | 14.96%
Current vs 7-Day Avg -0.83% | +3.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($52.0K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 3.24 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.7010.60$10.158.9%130.539

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 0.59, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 173.404.10$3.7518.7%10.57--
$85.00Aug 218.209.10$8.6510.4%10.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 175.205.90$5.5512.6%30.67208
$90.00Aug 219.7010.60$10.158.9%130.539

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 184, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.506.90$6.2022.6%80.4715
$90.00Jul 171.252.00$1.6346.0%70.33366
$95.00Jul 170.550.95$0.7553.3%30.17233
$105.00Jul 170.100.25$0.1883.3%30.04149
$100.00Jul 170.000.60$0.30200.0%20.08215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.000.10$0.05200.0%1000.01170
$85.00Jul 172.302.95$2.6324.7%220.43680
$90.00Aug 219.7010.60$10.158.9%130.539
$80.00Jul 170.401.10$0.7593.3%110.18--
$70.00Aug 211.902.40$2.1523.3%40.1746

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 14.7%, max 14.7%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2182.0%71.5%14.7%646

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 40.67, avg 11.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Jul 17$0.12$4.88$0.1240.67$100.12
$95.00$100.00Jul 17$0.45$4.55$0.4510.11$95.45
$90.00$95.00Jul 17$0.88$4.12$0.884.68$90.88
$85.00$90.00Jul 17$2.12$2.88$2.121.36$87.12
$85.00$90.00Aug 21$2.45$2.55$2.451.04$87.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.12$4.88$0.1240.67$79.88
$70.00$65.00Jul 17$0.18$4.82$0.1826.78$69.82
$75.00$70.00Jul 17$0.40$4.60$0.4011.50$74.60
$80.00$70.00Aug 21$2.70$7.30$2.702.70$77.30
$85.00$80.00Jul 17$1.88$3.12$1.881.66$83.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.56, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.45$2.45$2.550.96$87.45
$85.00$90.00Jul 17$2.12$2.12$2.880.74$87.12
$90.00$95.00Jul 17$0.88$0.88$4.120.21$90.88
$95.00$100.00Jul 17$0.45$0.45$4.550.10$95.45
$100.00$105.00Jul 17$0.12$0.12$4.880.02$100.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$3.05$3.05$1.951.56$86.95
$90.00$85.00Jul 17$2.92$2.92$2.081.40$87.08
$85.00$80.00Aug 21$2.25$2.25$2.750.82$82.75
$85.00$80.00Jul 17$1.88$1.88$3.120.60$83.12
$80.00$70.00Aug 21$2.70$2.70$7.300.37$77.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.09, cheapest $1.92)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$4.5758.8%65.5%
$85.00Jul 17Aug 21$4.9058.5%64.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.9282.0%71.5%
$80.00Jul 17Aug 21$4.1054.0%65.7%
$85.00Jul 17Aug 21$4.4758.5%64.9%
$90.00Jul 17Aug 21$4.6058.8%65.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.42% of stock, avg 13.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$3.75$2.63$6.38$78.62$91.387.42%
$90.00Jul 17$1.63$5.55$7.18$82.82$97.188.35%
$85.00Aug 21$8.65$7.10$15.75$69.25$100.7518.32%
$90.00Aug 21$6.20$10.15$16.35$73.65$106.3519.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.08% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Jul 17$0.30$0.63$0.93$74.07$100.93
$100.00$80.00Jul 17$0.30$0.75$1.05$78.95$101.05
$95.00$75.00Jul 17$0.75$0.63$1.38$73.62$96.38
$95.00$80.00Jul 17$0.75$0.75$1.50$78.50$96.50
$90.00$75.00Jul 17$1.63$0.63$2.26$72.74$92.26
$90.00$80.00Jul 17$1.63$0.75$2.38$77.62$92.38
$100.00$85.00Jul 17$0.30$2.63$2.93$82.07$102.93
$95.00$85.00Jul 17$0.75$2.63$3.38$81.62$98.38
$90.00$85.00Jul 17$1.63$2.63$4.26$80.74$94.26
$90.00$70.00Aug 21$6.20$2.15$8.35$61.65$98.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.07, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Jul 17$3.37$1.632.07$86.63$98.37
85/90100/105Jul 17$3.04$1.961.55$86.96$103.04
80/8590/95Jul 17$2.76$2.241.23$82.24$92.76
70/8085/90Aug 21$5.15$4.851.06$74.85$90.15
70/7585/90Jul 17$2.52$2.481.02$72.48$87.52
80/8595/100Jul 17$2.33$2.670.87$82.67$97.33
65/7085/90Jul 17$2.30$2.700.85$67.70$87.30
75/8085/90Jul 17$2.24$2.760.81$77.76$87.24
80/85100/105Jul 17$2.00$3.000.67$83.00$102.00
70/7590/95Jul 17$1.28$3.720.34$73.72$91.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.73, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Jul 17$0.33$4.6714.15
$90.00$95.00$100.00Jul 17$0.43$4.5710.63
$85.00$90.00$95.00Jul 17$1.24$3.763.03
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.22$4.7821.73
$80.00$85.00$90.00Aug 21$0.80$4.205.25
$80.00$85.00$90.00Jul 17$1.04$3.963.81
$75.00$80.00$85.00Jul 17$1.76$3.241.84

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 $-0.06, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.06$4.94
$85.00$90.001:2Aug 21-$3.75$1.25
$90.00$95.001:2Jul 17$0.13$4.87
$95.00$100.001:2Jul 17$0.15$4.85
$85.00$90.001:2Jul 17$0.49$4.51
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.51$4.49
$85.00$80.001:2Aug 21-$2.60$2.40
$90.00$85.001:2Aug 21-$4.05$0.95
$80.00$70.001:2Aug 21$0.55$9.45
$70.00$65.001:2Jul 17$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.40%, avg 2.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.500.474.7%6.40%11.06%815
$90.00Jul 17$1.250.334.7%1.45%6.12%7366
$95.00Jul 17$0.550.1710.5%0.64%11.12%3233

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 $60.00 01-15 call last traded $27.30 on 06/29 (now $30.30/$32.80) — try a limit near $30.30. Also watch the $100.00 01-15 call last traded $11.00 on 07/01 (now $9.60/$11.80) — try a limit near $10.70; the $120.00 12-18 call last traded $6.19 on 07/02 (now $4.90/$6.10) — try a limit near $5.50. Most tradeable put: the $110.00 01-15 put last traded $34.70 on 06/26 (now $29.20/$31.50) — try a limit near $30.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$3.40$4.10$3.75$5.60 07/02$1.73–$13.10$3.75--
$85.00Aug 21$8.20$9.10$8.65$10.50 07/02$4.55–$11.15$8.65--
$85.00Oct 16$11.30$13.40$12.35$13.50 07/02$7.15–$19.35$12.35--
$85.00Dec 18$14.30$17.40$15.85$17.20 07/02$10.45–$22.80$15.85--
$85.00Jan 15$15.50$18.70$17.10$18.05 07/02$11.20–$24.05$17.10--
$90.00Jul 17$1.25$2.00$1.63$3.00 07/02$0.90–$9.75$1.63366
$90.00Aug 21$5.50$6.90$6.20$5.01 06/26$3.28–$8.40$5.5015
$90.00Oct 16$8.50$10.50$9.50$10.81 07/02$5.80–$16.10$9.50--
$90.00Dec 18$12.00$15.00$13.50$9.80 06/30$7.90–$20.05$12.00--
$90.00Jan 15$13.40$15.90$14.65$9.90 06/22$9.65–$21.50$13.40--
$80.00Jul 17$6.00$9.00$7.50$8.60 07/02$2.97–$17.25$7.50--
$80.00Aug 21$10.70$11.80$11.25$8.80 06/26$6.45–$14.30$10.70--
$80.00Oct 16$13.80$15.90$14.85$15.60 07/02$9.25–$22.60$14.85--
$80.00Dec 18$16.60$19.80$18.20$19.00 07/02$12.20–$25.60$18.20--
$80.00Jan 15$18.00$20.70$19.35$18.98 07/01$13.15–$26.90$18.98--
$95.00Jul 17$0.55$0.95$0.75$1.60 07/02$0.53–$6.95$0.75233
$95.00Aug 21$4.30$5.20$4.75$5.80 07/02$2.03–$6.60$4.75--
$95.00Oct 16$7.20$8.70$7.95$8.94 07/02$4.63–$13.60$7.95--
$95.00Dec 18$10.20$12.20$11.20$12.54 07/02$7.40–$17.65$11.20--
$95.00Jan 15$11.30$13.50$12.40$14.35 07/02$8.20–$19.20$12.40--
$75.00Jul 17$10.30$12.50$11.40$13.50 07/02$5.15–$21.30$11.40--
$75.00Aug 21$13.40$16.10$14.75$11.70 07/01$8.55–$17.90$13.40--
$75.00Oct 16$16.30$18.80$17.55$11.05 06/23$11.35–$25.85$16.30--
$75.00Dec 18$19.40$22.30$20.85$13.77 06/22$14.20–$28.80$19.40--
$75.00Jan 15$20.50$23.60$22.05$15.10 06/23$15.20–$29.00$20.50--
$100.00Jul 17$0.00$0.60$0.30$0.65 07/02$0.20–$5.20$0.30215
$100.00Aug 21$3.10$3.80$3.45$3.59 07/01$1.65–$5.40$3.45--
$100.00Oct 16$5.20$7.10$6.15$7.00 07/01$3.75–$11.15$6.15109
$100.00Dec 18$8.50$10.80$9.65$10.87 07/02$6.25–$15.35$9.65--
$100.00Jan 15$9.60$11.80$10.70$11.00 07/01$7.10–$17.10$10.7058
$70.00Jul 17$15.30$18.00$16.65$12.45 06/26$8.10–$25.95$15.30--
$70.00Oct 16$19.40$22.60$21.00$19.58 07/01$13.70–$29.65$19.58--
$70.00Dec 18$22.40$25.60$24.00$38.60 06/02$16.20–$32.30$24.00--
$70.00Jan 15$23.30$26.10$24.70$21.80 06/26$17.30–$32.25$23.30--
$105.00Jul 17$0.10$0.25$0.18$0.44 07/02$0.15–$3.35$0.18149
$105.00Aug 21$1.90$2.90$2.40$3.10 07/02$1.13–$3.65$2.40--
$105.00Oct 16$4.60$5.80$5.20$5.84 07/02$3.00–$9.50$5.20--
$105.00Dec 18$7.20$9.50$8.35$5.50 06/24$5.30–$13.35$7.20--
$105.00Jan 15$8.20$10.40$9.30$7.50 06/18$6.35–$14.55$8.20--
$65.00Dec 18$25.70$28.70$27.20$39.46 06/04$19.00–$35.90$27.20--
$65.00Jan 15$27.00$29.60$28.30$21.92 06/24$20.00–$36.70$27.00--
$110.00Jul 17$0.00$0.40$0.20$0.12 07/01$0.10–$2.42$0.12--
$110.00Aug 21$1.35$2.25$1.80$2.15 07/02$0.88–$2.42$1.80--
$110.00Oct 16$3.40$4.90$4.15$3.92 07/01$2.42–$8.05$3.92--
$110.00Dec 18$6.40$7.70$7.05$7.50 07/01$4.43–$11.65$7.05--
$110.00Jan 15$6.90$9.10$8.00$6.40 06/25$5.60–$12.95$6.90--
$60.00Jul 17$24.90$27.90$26.40$15.00 06/22$16.00–$35.65$24.90--
$60.00Dec 18$29.30$32.30$30.80$26.09 06/18$22.15–$39.80$29.30--
$60.00Jan 15$30.30$32.80$31.55$27.30 06/29$23.30–$40.30$30.3094
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$0.95$1.75$1.35$1.72 07/02$0.85–$2.40$1.35--
$115.00Oct 16$2.90$4.00$3.45$2.65 06/25$1.88–$6.85$2.90--
$115.00Dec 18$5.50$7.10$6.30$3.70 06/23$3.95–$10.25$5.50--
$115.00Jan 15$5.90$7.90$6.90$5.50 06/25$4.60–$11.55$5.90--
$55.00Jul 17$29.80$32.50$31.15$37.67 06/17$20.65–$40.90$31.15--
$55.00Aug 21$30.50$33.50$32.00$21.50 06/22$21.90–$35.50$30.50--
$55.00Dec 18$33.20$36.40$34.80$27.24 06/24$25.55–$43.90$33.20--
$55.00Jan 15$33.90$36.90$35.40$30.62 06/29$26.20–$43.55$33.90--
$120.00Jul 17$0.00$0.10$0.05$0.03 07/01$0.03–$1.10$0.03--
$120.00Oct 16$1.85$3.30$2.58$2.62 07/01$1.55–$5.65$2.58--
$120.00Dec 18$4.90$6.10$5.50$6.19 07/02$3.25–$8.95$5.5052
$120.00Jan 15$4.90$7.00$5.95$6.54 07/01$4.15–$9.90$5.95--
$50.00Jul 17$34.10$37.50$35.80$28.00 06/18$25.60–$46.10$34.10--
$50.00Oct 16$35.70$39.10$37.40$43.88 06/17$27.75–$47.20$37.40--
$50.00Jan 15$37.80$40.90$39.35$29.15 06/22$29.75–$48.70$37.80--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$2.73$0.03--
$125.00Oct 16$1.85$2.75$2.30$2.10 06/26$1.27–$4.95$2.10--
$125.00Dec 18$3.40$5.30$4.35$6.91 06/15$2.58–$7.65$4.35--
$125.00Jan 15$4.80$6.10$5.45$15.10 06/01$3.25–$8.20$5.45--
$45.00Jan 15$42.10$45.20$43.65$38.72 06/26$33.60–$47.40$42.10--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.15$2.25$1.70$1.75 06/26$1.05–$3.95$1.70--
$130.00Dec 18$3.30$4.60$3.95$3.40 06/26$2.20–$6.70$3.40--
$130.00Jan 15$3.70$6.20$4.95$3.06 06/24$3.00–$7.40$3.70--
$40.00Jan 15$46.20$49.60$47.90$47.10 07/01$40.15–$51.35$47.10--
$135.00Jul 17$0.00$1.40$0.70$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.95$1.90$1.42$1.25 06/18$0.70–$3.28$1.25--
$135.00Dec 18$2.55$4.10$3.33$3.00 06/29$1.93–$5.85$3.00--
$135.00Jan 15$3.10$4.70$3.90$4.30 07/01$2.50–$6.90$3.90--
$140.00Jul 17$0.00$0.75$0.38$0.15 06/15$0.03–$2.42$0.15--
$140.00Aug 21$0.15$0.95$0.55$0.45 07/01$0.25–$2.40$0.4545
$140.00Oct 16$0.85$1.55$1.20$0.97 06/23$0.78–$2.63$0.97--
$140.00Dec 18$2.20$4.50$3.35$2.25 06/26$1.63–$5.90$2.25--
$140.00Jan 15$2.80$4.10$3.45$2.02 06/23$2.13–$6.15$2.80--
$145.00Jul 17$0.00$0.95$0.48$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.00$3.00$1.50$3.00 05/18$0.75–$3.03$1.50--
$145.00Dec 18$1.55$3.10$2.33$4.80 06/15$1.35–$5.05$2.33--
$145.00Jan 15$2.40$4.30$3.35$2.85 06/26$1.85–$5.58$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$1.30$0.90$0.97 07/02$0.60–$2.40$0.90--
$150.00Dec 18$1.15$2.40$1.78$1.60 06/18$1.13–$4.60$1.60--
$150.00Jan 15$1.70$3.20$2.45$3.00 07/01$1.65–$5.80$2.45--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$1.20$0.60$1.40 06/15$0.43–$1.85$0.60--
$155.00Dec 18$0.60$3.70$2.15$2.70 07/02$1.20–$3.90$2.15--
$155.00Jan 15$1.55$3.50$2.53$2.20 06/26$1.28–$4.65$2.20--
$160.00Oct 16$0.05$2.60$1.33$1.35 05/18$0.50–$4.53$1.33--
$160.00Dec 18$1.05$3.50$2.28$1.93 06/17$0.88–$3.63$1.93--
$160.00Jan 15$1.05$3.20$2.13$3.90 06/08$1.85–$4.55$2.13--
$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$2.30$2.95$2.63$2.55 07/02$1.43–$10.70$2.55680
$85.00Aug 21$6.40$7.80$7.10$8.00 07/01$5.70–$13.50$7.10--
$85.00Oct 16$8.80$10.80$9.80$11.00 07/01$7.15–$16.40$9.80--
$85.00Dec 18$12.40$14.00$13.20$17.50 06/25$9.65–$18.75$13.20--
$85.00Jan 15$12.40$14.70$13.55$18.00 06/25$10.75–$19.00$13.55--
$90.00Jul 17$5.20$5.90$5.55$4.90 07/02$3.03–$15.35$5.20208
$90.00Aug 21$9.70$10.60$10.15$11.80 07/01$8.35–$17.90$10.159
$90.00Oct 16$11.80$13.60$12.70$13.99 07/01$8.90–$19.90$12.70126
$90.00Dec 18$15.10$16.80$15.95$17.00 07/01$11.85–$22.30$15.95--
$90.00Jan 15$15.10$17.50$16.30$17.50 07/01$12.85–$22.40$16.30--
$80.00Jul 17$0.40$1.10$0.75$1.33 07/02$0.63–$6.90$0.75--
$80.00Aug 21$4.20$5.50$4.85$4.80 07/02$3.85–$10.90$4.8010
$80.00Oct 16$7.00$8.40$7.70$8.50 07/01$5.65–$13.15$7.7060
$80.00Dec 18$9.10$11.50$10.30$16.00 06/22$7.75–$15.15$10.30--
$80.00Jan 15$9.70$12.10$10.90$13.70 06/29$8.00–$15.90$10.90102
$95.00Jul 17$8.70$10.90$9.80$10.56 07/01$5.70–$20.05$9.80--
$95.00Aug 21$12.90$13.90$13.40$18.02 06/26$11.60–$21.75$13.40--
$95.00Oct 16$14.50$17.30$15.90$20.00 06/30$11.75–$23.75$15.90--
$95.00Dec 18$17.40$19.90$18.65$24.40 06/24$14.65–$25.95$18.65--
$95.00Jan 15$18.10$20.60$19.35$20.80 07/01$15.30–$26.45$19.35--
$75.00Jul 17$0.10$1.15$0.63$0.35 07/02$0.25–$4.10$0.35--
$75.00Aug 21$2.70$3.80$3.25$3.14 07/02$2.55–$8.05$3.14--
$75.00Oct 16$4.60$6.40$5.50$6.95 06/29$4.10–$9.75$5.50--
$75.00Dec 18$7.80$8.70$8.25$9.10 07/01$6.05–$12.65$8.25--
$75.00Jan 15$7.50$9.80$8.65$11.28 06/26$7.00–$12.95$8.65--
$100.00Jul 17$13.20$14.80$14.00$22.95 06/24$8.80–$24.90$14.00--
$100.00Oct 16$18.00$20.80$19.40$25.95 06/22$14.60–$27.60$19.40--
$100.00Dec 18$20.20$23.50$21.85$28.15 06/24$17.45–$29.75$21.85--
$100.00Jan 15$21.50$23.90$22.70$26.48 06/26$18.30–$30.10$22.70--
$70.00Jul 17$0.05$0.40$0.23$0.20 07/02$0.15–$2.20$0.20--
$70.00Aug 21$1.90$2.40$2.15$2.40 07/01$1.85–$5.60$2.1546
$70.00Oct 16$3.20$4.70$3.95$5.63 06/29$2.80–$7.60$3.95--
$70.00Dec 18$5.90$7.20$6.55$7.10 07/01$4.55–$9.75$6.55--
$70.00Jan 15$5.60$7.80$6.70$7.00 07/02$5.20–$10.40$6.70--
$105.00Jul 17$17.60$20.20$18.90$18.49 07/02$12.45–$29.75$18.49--
$105.00Aug 21$19.80$22.30$21.05$20.90 07/02$18.25–$30.60$20.90--
$105.00Oct 16$22.80$24.40$23.60$31.72 06/22$17.50–$31.95$23.60--
$105.00Dec 18$24.10$27.00$25.55$18.90 05/26$20.95–$33.75$24.10--
$105.00Jan 15$25.20$27.80$26.50$30.70 06/29$21.20–$34.35$26.50--
$65.00Jul 17$0.00$0.10$0.05$0.57 07/02$0.05–$2.40$0.05170
$65.00Aug 21$0.95$1.65$1.30$1.30 07/02$0.88–$3.55$1.30--
$65.00Oct 16$2.10$3.30$2.70$4.27 06/29$1.98–$5.35$2.70--
$65.00Dec 18$4.30$5.50$4.90$5.10 07/02$3.40–$7.50$4.90--
$65.00Jan 15$4.10$6.00$5.05$5.45 07/02$3.55–$8.15$5.05--
$110.00Jul 17$22.20$25.20$23.70$25.15 07/01$16.45–$34.05$23.70--
$110.00Oct 16$26.70$28.50$27.60$33.82 06/25$21.20–$36.25$27.60--
$110.00Dec 18$28.10$30.80$29.45$33.44 06/18$24.65–$37.85$29.45--
$110.00Jan 15$29.20$31.50$30.35$34.70 06/26$24.25–$38.50$30.3521
$60.00Jul 17$0.00$0.95$0.48$0.36 06/25$0.18–$2.40$0.36--
$60.00Aug 21$0.50$1.30$0.90$1.30 06/30$0.73–$2.40$0.90--
$60.00Oct 16$1.35$2.30$1.83$2.00 07/01$1.38–$4.50$1.83--
$60.00Dec 18$2.60$4.00$3.30$5.05 06/30$2.60–$5.65$3.30--
$60.00Jan 15$2.85$4.50$3.68$5.70 06/29$2.35–$6.25$3.68--
$115.00Jul 17$27.20$30.20$28.70$20.73 06/16$20.35–$38.95$27.20--
$115.00Oct 16$29.50$32.70$31.10$22.60 06/02$25.05–$40.65$29.50--
$115.00Dec 18$31.80$34.80$33.30$28.26 06/16$27.75–$42.20$31.80--
$115.00Jan 15$32.90$35.40$34.15$42.30 06/22$27.95–$42.25$34.15--
$55.00Jul 17$0.00$1.55$0.78$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.80$2.20$1.50$1.75 06/26$0.93–$2.85$1.50--
$55.00Dec 18$1.70$2.85$2.28$4.08 06/24$2.20–$4.20$2.28--
$55.00Jan 15$1.90$3.20$2.55$3.10 07/02$2.33–$4.60$2.55--
$120.00Jul 17$32.60$35.20$33.90$46.22 06/22$25.00–$43.95$33.90--
$120.00Oct 16$33.90$37.00$35.45$41.10 06/18$28.80–$45.30$35.45--
$120.00Dec 18$35.70$38.90$37.30$24.95 05/20$31.45–$46.65$35.70--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.50$0.25$0.50 06/29$0.25–$2.40$0.25--
$50.00Oct 16$0.30$2.75$1.53$1.03 06/29$0.53–$2.53$1.03--
$50.00Dec 18$1.05$2.50$1.78$2.50 06/22$1.35–$2.93$1.78--
$50.00Jan 15$0.95$2.65$1.80$2.75 06/30$1.43–$3.43$1.80--
$125.00Jul 17$37.60$40.20$38.90$51.24 06/22$29.55–$49.10$38.90--
$45.00Aug 21$0.00$0.75$0.38$0.44 06/22$0.38–$1.20$0.38--
$45.00Jan 15$0.00$3.30$1.65$2.50 06/24$1.43–$2.40$1.65--
$130.00Jul 17$42.20$45.10$43.65$47.50 06/29$34.30–$54.10$43.65--
$130.00Dec 18$44.60$47.60$46.10$50.82 06/18$39.30–$55.70$46.10--
$40.00Oct 16$0.00$2.30$1.15$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.15$1.50$0.83$1.17 06/29$0.83–$1.88$0.83--
$135.00Jul 17$47.20$50.20$48.70$41.70 06/17$39.45–$59.10$47.20--
$135.00Jan 15$49.50$52.50$51.00$55.80 07/01$43.75–$60.75$51.00--
$140.00Jul 17$52.70$55.10$53.90$53.21 07/02$44.40–$63.95$53.21--
$140.00Dec 18$53.50$57.30$55.40$59.74 07/01$47.50–$65.10$55.40--
$145.00Jul 17$57.20$60.20$58.70$51.33 05/18$49.85–$69.10$57.20--
$145.00Dec 18$58.30$61.30$59.80$55.80 05/13$51.85–$69.95$58.30--
$150.00Jul 17$62.20$65.20$63.70$56.54 06/17$54.55–$74.15$62.20--
$150.00Dec 18$62.90$66.40$64.65$52.80 06/02$56.45–$74.95$62.90--
$150.00Jan 15$63.10$66.30$64.70$74.70 06/23$57.25–$75.00$64.70--
$160.00Jan 15$72.90$75.80$74.35$66.00 06/15$66.30–$84.00$72.90--
$165.00Jul 17$77.20$80.20$78.70$89.20 06/25$69.30–$89.20$78.70--
$170.00Jul 17$82.20$85.20$83.70$67.57 05/20$74.30–$93.95$82.20--
$175.00Jul 17$87.20$90.20$88.70$72.90 05/07$79.30–$98.95$87.20--
$175.00Dec 18$87.10$90.60$88.85$72.03 06/02$80.45–$98.95$87.10--
$180.00Jul 17$92.20$95.20$93.70$74.66 05/07$84.30–$104.10$92.20--
$180.00Jan 15$92.50$96.10$94.30$89.00 05/14$84.80–$103.90$92.50--
$190.00Jan 15$102.00$106.00$104.00$94.70 05/12$95.35–$113.90$102.00--
$200.00Jan 15$112.00$116.10$114.05$100.00 05/08$104.70–$123.90$112.00--

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 54
Total Puts 175
Put/Call Ratio 3.24
Net Difference -121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,895
Total Puts 1,623
Average Put/Call Ratio 0.76
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