Tour v308
EPAM
EPAM SYS INC
$87.29 +1.51%
$87.50 (+0.24%)🌙
as of 07/09 06:26 PM
(7/8 18:27) ◀
|
Thursday, July 9, 2026 (6:26pm)
January 2026
|
▶ (7/10 18:26)
◀ 7/9 18:26 ▶

Option Volume

Detail
ℹ
Current (07/09) 269
Calls: 85 (32%)
Puts: 184 (68%)
Prior (07/08) 229
Calls: 54 (24%)
Puts: 175 (76%)
Current vs Prior +17.47%
Calls: +57.41% (Calls)
Puts: +5.14% (Puts)
Prior 7-Day Total 4,016
Calls: 2,364 (59%)
Puts: 1,652 (41%)
Prior 7-Day Average 573
Calls: 337 (59%)
Puts: 236 (41%)
Current vs Prior 7-Day Avg -53.11%
Calls: -74.83%
Puts: -22.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $162.2K
Calls: $34.6K (21%)
Puts: $127.6K (79%)
Prior (07/08) $83.7K
Calls: $31.7K (38%)
Puts: $52.0K (62%)
Current vs Prior +93.83%
Calls: +9.09%
Puts: +145.53%
Prior 7-Day Total $1.97M
Calls: $1.05M (53%)
Puts: $925.3K (47%)
Prior 7-Day Average $281.7K
Calls: $149.5K (53%)
Puts: $132.2K (47%)
Current vs Prior 7-Day Avg -42.41%
Calls: -76.86%
Puts: -3.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.16
Prior (07/08) 3.24
Current vs Prior -33.20%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg +81.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 3,632
Calls: 1,826 (50%)
Puts: 1,806 (50%)
Prior (07/08) 2,783
Calls: 1,351 (49%)
Puts: 1,432 (51%)
Current vs Prior +30.51%
Prior 7-Day Total 19,483
Calls: 9,384 (48%)
Puts: 10,099 (52%)
Prior 7-Day Average 2,783
Calls: 1,340 (48%)
Puts: 1,442 (52%)
Current vs Prior 7-Day Avg +30.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.47% | 18.33%6.47% | 18.33%
Prior 7.42% | 18.32%7.42% | 18.32%
Current vs Prior -12.76% | +0.07%-12.76% | +0.07%
Prior 7-Day Avg 9.01% | 19.16%7.69% | 18.60%
Current vs 7-Day Avg -28.14% | -4.33%-15.82% | -1.43%
Prior 7-Day Eod 7.42% | 18.32%-- | --
Current vs 7-Day Eod -12.76% | +0.07%-- | --
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 21.38% | 11.78%
Calls: 16.82% | 7.65%
Puts: 25.93% | 15.91%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($127.6K) vs calls ($34.6K). Elevated premium activity with dollar volume up 94% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying. P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 8.6%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.809.60$9.208.7%20.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.009.80$9.408.5%40.51--

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 0.68, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 173.704.40$4.0517.3%60.6648
$85.00Aug 218.809.60$9.208.7%20.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 1721.3024.70$23.0014.8%40.91--
$105.00Aug 2119.0021.70$20.3513.3%20.76--
$90.00Aug 219.009.80$9.408.5%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 145, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.502.05$1.7830.9%150.38367
$85.00Jul 173.704.40$4.0517.3%60.6648
$100.00Aug 213.304.20$3.7524.0%60.32263
$105.00Aug 212.052.90$2.4734.4%50.2411
$90.00Aug 216.207.40$6.8017.6%30.4922
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.150.70$0.43127.9%580.09179
$85.00Jul 170.702.50$1.60112.5%110.34702
$70.00Jul 170.000.15$0.08187.5%100.0271
$80.00Aug 213.705.10$4.4031.8%60.31--
$110.00Jul 1721.3024.70$23.0014.8%40.91--

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 29.1%, max 42.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 2194.3%66.2%42.4%711
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2179.4%68.6%15.8%59179

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 17.52, avg 4.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.59$4.41$0.597.47$105.59
$90.00$100.00Jul 17$1.45$8.55$1.455.90$91.45
$100.00$105.00Aug 21$1.28$3.72$1.282.91$101.28
$95.00$100.00Aug 21$1.40$3.60$1.402.57$96.40
$90.00$95.00Aug 21$1.65$3.35$1.652.03$91.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.27$4.73$0.2717.52$79.73
$75.00$70.00Jul 17$0.35$4.65$0.3513.29$74.65
$85.00$80.00Jul 17$0.90$4.10$0.904.56$84.10
$80.00$75.00Aug 21$1.37$3.63$1.372.65$78.63
$85.00$80.00Aug 21$2.40$2.60$2.401.08$82.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 5.94, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.40$2.40$2.600.92$87.40
$85.00$90.00Jul 17$2.27$2.27$2.730.83$87.27
$90.00$95.00Aug 21$1.65$1.65$3.350.49$91.65
$95.00$100.00Aug 21$1.40$1.40$3.600.39$96.40
$100.00$105.00Aug 21$1.28$1.28$3.720.34$101.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$85.00Jul 17$21.40$21.40$3.605.94$88.60
$105.00$90.00Aug 21$10.95$10.95$4.052.70$94.05
$90.00$85.00Aug 21$2.60$2.60$2.401.08$87.40
$85.00$80.00Aug 21$2.40$2.40$2.600.92$82.60
$80.00$75.00Aug 21$1.37$1.37$3.630.38$78.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.86, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$105.00Jul 17Aug 21$1.9094.3%66.2%
$100.00Jul 17Aug 21$3.4265.2%68.6%
$90.00Jul 17Aug 21$5.0255.6%67.8%
$85.00Jul 17Aug 21$5.1551.8%66.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.6079.4%68.6%
$80.00Jul 17Aug 21$3.7062.8%64.9%
$85.00Jul 17Aug 21$5.2051.8%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.47% of stock, avg 17.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$4.05$1.60$5.65$79.35$90.656.47%
$85.00Aug 21$9.20$6.80$16.00$69.00$101.0018.33%
$90.00Aug 21$6.80$9.40$16.20$73.80$106.2018.56%
$105.00Aug 21$2.47$20.35$22.82$82.18$127.8226.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.87% of stock, avg 7.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Jul 17$0.33$0.43$0.76$74.24$100.76
$105.00$75.00Jul 17$0.57$0.43$1.00$74.00$106.00
$100.00$80.00Jul 17$0.33$0.70$1.03$78.97$101.03
$105.00$80.00Jul 17$0.57$0.70$1.27$78.73$106.27
$100.00$85.00Jul 17$0.33$1.60$1.93$83.07$101.93
$105.00$85.00Jul 17$0.57$1.60$2.17$82.83$107.17
$90.00$75.00Jul 17$1.78$0.43$2.21$72.79$92.21
$90.00$80.00Jul 17$1.78$0.70$2.48$77.52$92.48
$90.00$85.00Jul 17$1.78$1.60$3.38$81.62$93.38
$110.00$75.00Aug 21$1.88$3.03$4.91$70.09$114.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.26, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.05$0.954.26$80.95$94.05
85/9095/100Aug 21$4.00$1.004.00$86.00$99.00
85/90100/105Aug 21$3.88$1.123.46$86.12$103.88
80/8595/100Aug 21$3.80$1.203.17$81.20$98.80
75/8085/90Aug 21$3.77$1.233.07$76.23$88.77
80/85100/105Aug 21$3.68$1.322.79$81.32$103.68
85/90105/110Aug 21$3.19$1.811.76$86.81$108.19
75/8090/95Aug 21$3.02$1.981.53$76.98$93.02
80/85105/110Aug 21$2.99$2.011.49$82.01$107.99
75/8095/100Aug 21$2.77$2.231.24$77.23$97.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 40.67, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.12$4.8840.67
$90.00$95.00$100.00Aug 21$0.25$4.7519.00
$100.00$105.00$110.00Aug 21$0.69$4.316.25
$85.00$90.00$95.00Aug 21$0.75$4.255.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.20$4.8024.00
$75.00$80.00$85.00Jul 17$0.63$4.376.94
$75.00$80.00$85.00Aug 21$1.03$3.973.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.16, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Jul 17-$0.81$4.19
$100.00$105.001:2Aug 21-$1.19$3.81
$105.00$110.001:2Aug 21-$1.29$3.71
$95.00$100.001:2Aug 21-$2.35$2.65
$90.00$95.001:2Aug 21-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.16$4.84
$80.00$75.001:2Aug 21-$1.66$3.34
$85.00$80.001:2Aug 21-$2.00$3.00
$90.00$85.001:2Aug 21-$4.20$0.80
$105.00$90.001:2Aug 21$1.55$13.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.10%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.200.493.1%7.10%10.21%322
$95.00Aug 21$4.700.408.8%5.38%14.22%3369
$100.00Aug 21$3.300.3214.6%3.78%18.34%6263
$105.00Aug 21$2.050.2420.3%2.35%22.64%511
$90.00Jul 17$1.500.383.1%1.72%4.82%15367
$110.00Aug 21$1.450.1926.0%1.66%27.68%1--
$100.00Jul 17$0.150.0914.6%0.17%14.73%1216

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 $85.00 01-15 call last traded $18.05 on 07/02 (now $16.00/$19.00) — try a limit near $17.50. Also watch the $85.00 07-17 call last traded $5.60 on 07/02 (now $3.70/$4.40) — try a limit near $4.05; the $95.00 08-21 call last traded $5.80 on 07/02 (now $4.70/$5.60) — try a limit near $5.15. Most tradeable put: the $90.00 12-18 put last traded $17.00 on 07/01 (now $14.60/$16.30) — try a limit near $15.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$3.70$4.40$4.05$5.60 07/02$1.73–$12.45$4.0548
$85.00Aug 21$8.80$9.60$9.20$10.50 07/02$4.55–$11.15$9.20--
$85.00Oct 16$11.20$13.40$12.30$13.50 07/02$7.15–$18.60$12.30--
$85.00Dec 18$14.90$17.20$16.05$17.20 07/02$10.45–$21.80$16.05--
$85.00Jan 15$16.00$19.00$17.50$18.05 07/02$11.20–$23.35$17.5022
$90.00Jul 17$1.50$2.05$1.78$3.00 07/02$0.90–$9.50$1.78367
$90.00Aug 21$6.20$7.40$6.80$5.01 06/26$3.28–$8.40$6.2022
$90.00Oct 16$9.00$11.10$10.05$10.81 07/02$5.80–$15.55$10.05--
$90.00Dec 18$12.60$15.50$14.05$9.80 06/30$7.90–$19.20$12.60--
$90.00Jan 15$13.80$16.00$14.90$9.90 06/22$9.65–$20.40$13.80--
$80.00Jul 17$6.70$9.90$8.30$8.60 07/02$2.97–$16.45$8.30--
$80.00Aug 21$11.40$12.60$12.00$8.80 06/26$6.45–$14.30$11.40--
$80.00Oct 16$13.30$15.90$14.60$15.60 07/02$9.25–$21.55$14.60--
$80.00Dec 18$17.20$19.80$18.50$19.00 07/02$12.20–$24.95$18.50--
$80.00Jan 15$18.50$21.40$19.95$18.98 07/01$13.15–$26.15$18.98--
$95.00Jul 17$0.25$0.90$0.57$1.60 07/02$0.53–$6.50$0.57--
$95.00Aug 21$4.70$5.60$5.15$5.80 07/02$2.03–$6.60$5.15369
$95.00Oct 16$7.70$9.20$8.45$8.94 07/02$4.63–$13.20$8.45--
$95.00Dec 18$10.70$13.10$11.90$12.54 07/02$7.40–$17.15$11.90--
$95.00Jan 15$11.80$14.20$13.00$14.35 07/02$8.20–$18.60$13.00--
$75.00Jul 17$11.00$13.60$12.30$13.50 07/02$5.15–$20.85$12.30--
$75.00Aug 21$13.50$17.00$15.25$11.70 07/01$8.55–$17.90$13.50--
$75.00Oct 16$16.60$19.90$18.25$11.05 06/23$11.35–$25.15$16.60--
$75.00Dec 18$20.10$23.30$21.70$13.77 06/22$14.20–$28.30$20.10--
$75.00Jan 15$21.10$24.10$22.60$15.10 06/23$15.20–$29.00$21.10--
$100.00Jul 17$0.15$0.50$0.33$0.65 07/02$0.20–$4.05$0.33216
$100.00Aug 21$3.30$4.20$3.75$3.59 07/01$1.65–$5.40$3.59263
$100.00Oct 16$5.90$7.30$6.60$7.00 07/01$3.75–$10.95$6.60111
$100.00Dec 18$9.00$11.40$10.20$10.87 07/02$6.25–$15.05$10.2073
$100.00Jan 15$10.70$12.40$11.55$11.00 07/01$7.10–$16.25$11.00--
$70.00Jul 17$15.40$18.40$16.90$12.45 06/26$8.10–$25.00$15.40--
$70.00Oct 16$19.90$23.40$21.65$19.58 07/01$13.70–$28.90$19.90--
$70.00Dec 18$23.20$25.90$24.55$38.60 06/02$16.20–$31.30$24.55--
$70.00Jan 15$24.10$27.00$25.55$21.80 06/26$17.30–$32.25$24.10--
$105.00Jul 17$0.00$1.15$0.57$0.44 07/02$0.15–$2.83$0.44--
$105.00Aug 21$2.05$2.90$2.47$3.10 07/02$1.13–$3.65$2.4711
$105.00Oct 16$4.80$6.20$5.50$5.84 07/02$3.00–$9.05$5.50--
$105.00Dec 18$7.60$9.90$8.75$5.50 06/24$5.30–$13.35$7.60--
$105.00Jan 15$8.60$11.00$9.80$7.50 06/18$6.35–$14.55$8.60--
$65.00Dec 18$26.50$29.40$27.95$39.46 06/04$19.00–$34.95$27.95--
$65.00Jan 15$27.30$29.60$28.45$21.92 06/24$20.00–$35.60$27.30--
$110.00Jul 17$0.00$0.70$0.35$0.12 07/01$0.10–$1.95$0.12--
$110.00Aug 21$1.45$2.30$1.88$2.15 07/02$0.88–$2.42$1.88--
$110.00Oct 16$3.30$5.10$4.20$3.92 07/01$2.42–$7.60$3.92--
$110.00Dec 18$6.30$8.60$7.45$7.50 07/01$4.43–$11.65$7.45--
$110.00Jan 15$7.20$9.70$8.45$6.40 06/25$5.60–$12.95$7.20--
$60.00Jul 17$25.30$29.00$27.15$15.00 06/22$16.00–$34.90$25.30--
$60.00Dec 18$29.70$33.00$31.35$26.09 06/18$22.15–$38.15$29.70--
$60.00Jan 15$30.60$34.00$32.30$27.30 06/29$23.30–$39.25$30.60--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$1.05$1.70$1.38$1.72 07/02$0.85–$2.40$1.385
$115.00Oct 16$2.60$4.20$3.40$2.65 06/25$1.88–$6.25$2.65--
$115.00Dec 18$5.20$7.50$6.35$3.70 06/23$3.95–$10.25$5.20--
$115.00Jan 15$5.90$8.40$7.15$5.50 06/25$4.60–$11.55$5.90--
$55.00Jul 17$30.30$34.40$32.35$37.67 06/17$20.65–$40.70$32.35--
$55.00Aug 21$30.90$34.00$32.45$21.50 06/22$21.90–$35.50$30.90--
$55.00Dec 18$33.60$37.40$35.50$27.24 06/24$25.55–$42.15$33.60--
$55.00Jan 15$34.40$37.70$36.05$30.62 06/29$26.20–$43.30$34.40--
$120.00Jul 17$0.00$0.10$0.05$0.03 07/01$0.03–$1.10$0.03--
$120.00Oct 16$2.00$3.50$2.75$2.62 07/01$1.55–$5.40$2.62247
$120.00Dec 18$4.30$6.50$5.40$6.19 07/02$3.25–$8.95$5.40--
$120.00Jan 15$5.00$7.40$6.20$6.54 07/01$4.15–$9.90$6.20--
$50.00Jul 17$35.30$39.30$37.30$28.00 06/18$25.60–$45.60$35.30--
$50.00Oct 16$36.40$39.80$38.10$43.88 06/17$27.75–$45.45$38.10--
$50.00Jan 15$38.00$41.90$39.95$29.15 06/22$29.75–$47.55$38.00--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$2.73$0.03--
$125.00Oct 16$1.95$2.85$2.40$2.10 06/26$1.27–$4.95$2.1072
$125.00Dec 18$3.50$5.60$4.55$6.91 06/15$2.58–$7.60$4.55--
$125.00Jan 15$4.20$7.20$5.70$15.10 06/01$3.25–$8.20$5.70--
$45.00Jan 15$42.50$46.20$44.35$38.72 06/26$33.60–$47.40$42.50--
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.25$2.40$1.83$1.75 06/26$1.05–$3.53$1.75--
$130.00Dec 18$3.50$4.90$4.20$3.40 06/26$2.20–$6.70$3.50--
$130.00Jan 15$3.30$5.60$4.45$3.06 06/24$3.00–$7.15$3.30--
$40.00Jan 15$47.00$50.70$48.85$47.10 07/01$40.15–$51.35$47.10--
$135.00Jul 17$0.00$0.95$0.48$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.95$2.00$1.48$1.25 06/18$0.70–$2.97$1.25--
$135.00Dec 18$2.40$4.90$3.65$3.00 06/29$1.93–$5.85$3.00--
$135.00Jan 15$3.00$4.90$3.95$4.30 07/01$2.50–$6.90$3.95--
$140.00Jul 17$0.00$1.10$0.55$0.15 06/15$0.03–$2.42$0.15--
$140.00Aug 21$0.00$0.75$0.38$0.45 07/01$0.25–$2.40$0.38--
$140.00Oct 16$0.80$1.80$1.30$0.97 06/23$0.78–$2.40$0.97--
$140.00Dec 18$2.00$3.70$2.85$2.25 06/26$1.63–$5.90$2.25--
$140.00Jan 15$2.30$4.90$3.60$2.02 06/23$2.13–$6.15$2.30--
$145.00Jul 17$0.00$1.15$0.57$0.38 05/12$0.33–$2.40$0.38--
$145.00Oct 16$0.00$2.85$1.43$3.00 05/18$0.75–$3.03$1.43--
$145.00Dec 18$1.65$3.40$2.53$4.80 06/15$1.35–$5.05$2.53--
$145.00Jan 15$1.95$3.80$2.88$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$1.35$0.93$0.97 07/02$0.60–$2.40$0.93--
$150.00Dec 18$1.45$2.80$2.13$1.60 06/18$1.13–$4.60$1.60--
$150.00Jan 15$1.50$3.80$2.65$3.00 07/01$1.65–$5.80$2.65--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.30$0.70$0.50$1.40 06/15$0.43–$1.85$0.50--
$155.00Dec 18$0.45$3.60$2.03$2.70 07/02$1.20–$3.90$2.03--
$155.00Jan 15$1.40$3.40$2.40$2.20 06/26$1.28–$4.65$2.20--
$160.00Oct 16$0.05$1.20$0.63$1.35 05/18$0.50–$4.53$0.63--
$160.00Dec 18$0.95$3.40$2.17$1.93 06/17$0.88–$3.63$1.93--
$160.00Jan 15$0.70$3.20$1.95$3.90 06/08$1.85–$4.55$1.95--
$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$0.70$2.50$1.60$2.55 07/02$1.43–$10.70$1.60702
$85.00Aug 21$6.40$7.20$6.80$8.00 07/01$5.70–$13.50$6.80--
$85.00Oct 16$8.20$10.30$9.25$11.00 07/01$7.15–$16.40$9.25--
$85.00Dec 18$11.80$13.50$12.65$17.50 06/25$9.65–$18.75$12.65--
$85.00Jan 15$13.10$14.20$13.65$18.00 06/25$10.75–$19.00$13.65--
$90.00Jul 17$4.20$4.80$4.50$4.90 07/02$3.03–$15.35$4.50--
$90.00Aug 21$9.00$9.80$9.40$11.80 07/01$8.35–$17.90$9.40--
$90.00Oct 16$11.90$12.90$12.40$13.99 07/01$9.65–$19.90$12.40--
$90.00Dec 18$14.60$16.30$15.45$17.00 07/01$11.85–$22.30$15.45113
$90.00Jan 15$15.80$17.00$16.40$17.50 07/01$13.50–$22.40$16.40--
$80.00Jul 17$0.45$0.95$0.70$1.33 07/02$0.63–$6.90$0.70--
$80.00Aug 21$3.70$5.10$4.40$4.80 07/02$3.85–$10.90$4.40--
$80.00Oct 16$6.50$7.90$7.20$8.50 07/01$5.65–$13.15$7.20--
$80.00Dec 18$8.90$11.00$9.95$16.00 06/22$7.75–$15.15$9.95--
$80.00Jan 15$10.50$11.70$11.10$13.70 06/29$8.00–$15.90$11.10--
$95.00Jul 17$7.30$10.40$8.85$10.56 07/01$5.70–$20.05$8.85--
$95.00Aug 21$12.30$13.00$12.65$18.02 06/26$11.60–$21.75$12.65--
$95.00Oct 16$14.60$16.00$15.30$20.00 06/30$12.10–$23.75$15.30--
$95.00Dec 18$17.30$19.30$18.30$24.40 06/24$14.65–$25.95$18.30--
$95.00Jan 15$18.80$20.00$19.40$20.80 07/01$15.80–$26.45$19.40--
$75.00Jul 17$0.15$0.70$0.43$0.35 07/02$0.25–$4.10$0.35179
$75.00Aug 21$2.55$3.50$3.03$3.14 07/02$2.55–$8.05$3.03--
$75.00Oct 16$4.40$6.00$5.20$6.95 06/29$4.10–$9.75$5.20--
$75.00Dec 18$7.30$8.80$8.05$9.10 07/01$6.25–$12.65$8.05--
$75.00Jan 15$7.70$9.40$8.55$11.28 06/26$7.00–$12.95$8.55--
$100.00Jul 17$12.00$15.00$13.50$22.95 06/24$8.80–$24.90$13.50--
$100.00Oct 16$17.80$20.30$19.05$25.95 06/22$14.60–$27.60$19.05--
$100.00Dec 18$20.30$22.50$21.40$28.15 06/24$17.45–$29.75$21.40--
$100.00Jan 15$21.80$23.20$22.50$26.48 06/26$18.30–$30.10$22.50--
$70.00Jul 17$0.00$0.15$0.08$0.20 07/02$0.08–$2.20$0.0871
$70.00Aug 21$1.50$2.30$1.90$2.40 07/01$1.85–$5.60$1.90--
$70.00Oct 16$2.90$4.40$3.65$5.63 06/29$2.80–$7.60$3.65--
$70.00Dec 18$5.60$6.80$6.20$7.10 07/01$4.55–$9.75$6.20--
$70.00Jan 15$6.40$7.40$6.90$7.00 07/02$5.20–$10.40$6.90719
$105.00Jul 17$16.90$19.80$18.35$18.49 07/02$12.95–$29.75$18.35--
$105.00Aug 21$19.00$21.70$20.35$20.90 07/02$18.25–$30.60$20.35--
$105.00Oct 16$21.70$24.00$22.85$31.72 06/22$17.50–$31.95$22.85--
$105.00Dec 18$23.80$26.80$25.30$18.90 05/26$21.45–$33.75$23.80--
$105.00Jan 15$24.60$27.50$26.05$30.70 06/29$21.60–$34.35$26.05--
$65.00Jul 17$0.00$0.05$0.03$0.57 07/02$0.03–$2.40$0.03--
$65.00Aug 21$0.80$2.80$1.80$1.30 07/02$0.88–$3.55$1.30--
$65.00Oct 16$1.90$3.10$2.50$4.27 06/29$2.00–$5.35$2.50--
$65.00Dec 18$4.10$5.20$4.65$5.10 07/02$3.40–$7.50$4.65--
$65.00Jan 15$4.50$5.70$5.10$5.45 07/02$3.55–$8.15$5.10--
$110.00Jul 17$21.30$24.70$23.00$25.15 07/01$16.80–$34.05$23.00--
$110.00Oct 16$25.80$28.20$27.00$33.82 06/25$21.20–$36.25$27.00--
$110.00Dec 18$27.40$30.50$28.95$33.44 06/18$24.90–$37.85$28.95--
$110.00Jan 15$29.20$31.10$30.15$34.70 06/26$25.40–$38.50$30.15--
$60.00Jul 17$0.00$0.55$0.28$0.36 06/25$0.18–$2.40$0.28--
$60.00Aug 21$0.45$1.30$0.88$1.30 06/30$0.73–$2.40$0.88--
$60.00Oct 16$1.30$2.30$1.80$2.00 07/01$1.38–$4.50$1.80--
$60.00Dec 18$2.55$3.80$3.18$5.05 06/30$2.60–$5.65$3.18--
$60.00Jan 15$2.80$4.30$3.55$5.70 06/29$2.35–$6.25$3.55--
$115.00Jul 17$26.70$29.70$28.20$20.73 06/16$20.35–$38.95$26.70--
$115.00Oct 16$29.10$32.30$30.70$22.60 06/02$25.35–$40.65$29.10--
$115.00Dec 18$31.30$34.20$32.75$28.26 06/16$28.50–$42.20$31.30--
$115.00Jan 15$32.10$35.00$33.55$42.30 06/22$28.95–$42.25$33.55--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.70$2.05$1.38$1.75 06/26$0.93–$2.73$1.3822
$55.00Dec 18$1.65$2.75$2.20$4.08 06/24$2.20–$4.20$2.20--
$55.00Jan 15$1.75$3.60$2.68$3.10 07/02$2.33–$4.60$2.68--
$120.00Jul 17$31.10$34.70$32.90$46.22 06/22$26.15–$43.95$32.90--
$120.00Oct 16$33.60$36.10$34.85$41.10 06/18$29.65–$45.30$34.85--
$120.00Dec 18$35.00$38.50$36.75$24.95 05/20$31.95–$46.65$35.00--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$1.15$0.57$0.50 06/29$0.25–$2.40$0.50--
$50.00Oct 16$0.50$2.35$1.43$1.03 06/29$0.53–$2.53$1.03--
$50.00Dec 18$1.00$3.10$2.05$2.50 06/22$1.35–$2.93$2.05--
$50.00Jan 15$1.25$2.90$2.08$2.75 06/30$1.43–$3.43$2.08--
$125.00Jul 17$36.20$39.80$38.00$51.24 06/22$30.55–$49.10$38.00--
$45.00Aug 21$0.00$0.95$0.48$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.10$3.30$1.70$2.50 06/24$1.43–$2.40$1.70--
$130.00Jul 17$41.10$44.70$42.90$47.50 06/29$35.65–$54.10$42.90--
$130.00Dec 18$43.50$47.40$45.45$50.82 06/18$40.00–$55.70$45.45--
$40.00Oct 16$0.00$2.30$1.15$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.70$1.35$1.17 06/29$0.83–$1.88$1.17--
$135.00Jul 17$46.60$49.80$48.20$41.70 06/17$40.60–$59.10$46.60--
$135.00Jan 15$48.50$52.10$50.30$55.80 07/01$44.70–$60.75$50.30--
$140.00Jul 17$51.10$54.70$52.90$53.21 07/02$45.40–$63.95$52.90--
$140.00Dec 18$52.60$56.40$54.50$59.74 07/01$48.25–$65.10$54.50--
$145.00Jul 17$56.10$59.70$57.90$51.33 05/18$50.30–$69.10$56.10--
$145.00Dec 18$57.30$61.00$59.15$55.80 05/13$52.70–$69.95$57.30--
$150.00Jul 17$61.10$64.90$63.00$56.54 06/17$54.80–$74.15$61.10--
$150.00Dec 18$62.00$65.70$63.85$52.80 06/02$57.10–$74.95$62.00--
$150.00Jan 15$62.10$65.90$64.00$74.70 06/23$57.65–$75.00$64.00--
$160.00Jan 15$71.50$75.30$73.40$66.00 06/15$66.80–$84.00$71.50--
$165.00Jul 17$76.10$79.70$77.90$89.20 06/25$69.60–$89.20$77.90--
$170.00Jul 17$81.10$84.70$82.90$67.57 05/20$74.60–$93.95$81.10--
$175.00Jul 17$86.10$89.70$87.90$72.90 05/07$79.60–$98.95$86.10--
$175.00Dec 18$85.90$89.80$87.85$72.03 06/02$80.90–$98.95$85.90--
$180.00Jul 17$91.10$94.70$92.90$74.66 05/07$84.60–$104.10$91.10--
$180.00Jan 15$91.10$94.80$92.95$89.00 05/14$86.00–$103.90$91.10--
$190.00Jan 15$100.70$104.90$102.80$94.70 05/12$96.10–$113.90$100.70--
$200.00Jan 15$110.60$114.90$112.75$100.00 05/08$104.70–$123.90$110.60--

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 85
Total Puts 184
Put/Call Ratio 2.16
Net Difference -99

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,364
Total Puts 1,652
Average Put/Call Ratio 1.19
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