Tour v309
EPAM
EPAM SYS INC
$83.89 -3.90%
$84.48 (+0.70%)🌙
as of 07/10 06:26 PM
(7/9 18:26) ◀
|
Friday, July 10, 2026 (6:26pm)
January 2026
|
▶ (7/13 18:26)
◀ 7/10 18:26 ▶

Option Volume

Detail
ℹ
Current (07/10) 555
Calls: 259 (47%)
Puts: 296 (53%)
Prior (07/09) 269
Calls: 85 (32%)
Puts: 184 (68%)
Current vs Prior +106.32%
Calls: +204.71% (Calls)
Puts: +60.87% (Puts)
Prior 7-Day Total 4,018
Calls: 2,317 (58%)
Puts: 1,701 (42%)
Prior 7-Day Average 574
Calls: 331 (58%)
Puts: 243 (42%)
Current vs Prior 7-Day Avg -3.31%
Calls: -21.75%
Puts: +21.81%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $345.4K
Calls: $224.8K (65%)
Puts: $120.6K (35%)
Prior (07/09) $162.2K
Calls: $34.6K (21%)
Puts: $127.6K (79%)
Current vs Prior +112.94%
Calls: +549.98%
Puts: -5.50%
Prior 7-Day Total $1.99M
Calls: $1.04M (52%)
Puts: $955.8K (48%)
Prior 7-Day Average $284.4K
Calls: $147.9K (52%)
Puts: $136.5K (48%)
Current vs Prior 7-Day Avg +21.45%
Calls: +52.03%
Puts: -11.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.14
Prior (07/09) 2.16
Current vs Prior -47.20%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -15.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 2,670
Calls: 1,026 (38%)
Puts: 1,644 (62%)
Prior (07/09) 3,632
Calls: 1,826 (50%)
Puts: 1,806 (50%)
Current vs Prior -26.49%
Prior 7-Day Total 20,943
Calls: 10,381 (50%)
Puts: 10,562 (50%)
Prior 7-Day Average 2,991
Calls: 1,483 (50%)
Puts: 1,508 (50%)
Current vs Prior 7-Day Avg -10.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.86% | 18.42%5.86% | 18.42%
Prior 6.47% | 18.33%6.47% | 18.33%
Current vs Prior -9.39% | +0.48%-9.39% | +0.48%
Prior 7-Day Avg 8.44% | 18.93%7.38% | 18.53%
Current vs 7-Day Avg -30.53% | -2.72%-20.58% | -0.61%
Prior 7-Day Eod 6.47% | 18.33%-- | --
Current vs 7-Day Eod -9.39% | +0.48%-- | --
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

Moderately bullish flow with 65% call dollar volume ($224.8K). Massive premium surge with dollar volume up 113% vs prior. Unusually high activity with volume up 106% vs prior - elevated interest. Slightly bearish P/C ratio of 1.14.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 6.7%, best 4.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.107.60$7.356.8%120.53--
$80.00Aug 219.4010.20$9.808.2%100.63110
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2114.3015.00$14.654.8%10.65--
$90.00Aug 2110.9011.60$11.256.2%10.5724
$85.00Aug 217.808.40$8.107.4%630.47256

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. 6 found (avg delta 0.64, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 219.4010.20$9.808.2%100.63110
$85.00Aug 217.107.60$7.356.8%120.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 179.9012.80$11.3525.6%10.90--
$95.00Aug 2114.3015.00$14.654.8%10.65--
$90.00Aug 2110.9011.60$11.256.2%10.5724
$85.00Jul 172.603.40$3.0026.7%130.56711

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 280, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.107.60$7.356.8%120.53--
$80.00Aug 219.4010.20$9.808.2%100.63110
$85.00Jul 171.552.30$1.9239.1%50.4454
$90.00Jul 170.501.00$0.7566.7%20.20366
$90.00Aug 214.705.90$5.3022.6%20.42--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 213.403.80$3.6011.1%940.2745
$85.00Aug 217.808.40$8.107.4%630.47256
$80.00Jul 170.551.40$0.9886.7%460.25162
$85.00Jul 172.603.40$3.0026.7%130.56711
$65.00Jul 170.000.15$0.08187.5%100.02--

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 27.9%, max 27.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2189.7%70.1%27.9%11--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 21.73, avg 4.95)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Jul 17$1.17$3.83$1.173.27$86.17
$85.00$90.00Aug 21$2.05$2.95$2.051.44$87.05
$80.00$85.00Aug 21$2.45$2.55$2.451.04$82.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Jul 17$0.22$4.78$0.2221.73$69.78
$80.00$70.00Jul 17$0.68$9.32$0.6813.71$79.32
$70.00$60.00Aug 21$1.48$8.52$1.485.76$68.52
$75.00$70.00Aug 21$1.27$3.73$1.272.94$73.73
$85.00$80.00Jul 17$2.02$2.98$2.021.48$82.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 5.06, avg 1.06)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Aug 21$2.45$2.45$2.550.96$82.45
$85.00$90.00Aug 21$2.05$2.05$2.950.69$87.05
$85.00$90.00Jul 17$1.17$1.17$3.830.31$86.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$85.00Jul 17$8.35$8.35$1.655.06$86.65
$95.00$90.00Aug 21$3.40$3.40$1.602.13$91.60
$90.00$85.00Aug 21$3.15$3.15$1.851.70$86.85
$85.00$80.00Aug 21$2.45$2.45$2.550.96$82.55
$80.00$75.00Aug 21$2.05$2.05$2.950.69$77.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.18, cheapest $2.03)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$4.5559.0%68.1%
$85.00Jul 17Aug 21$5.4352.9%69.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$2.0389.7%70.1%
$95.00Jul 17Aug 21$3.3067.8%70.3%
$80.00Jul 17Aug 21$4.6754.2%67.3%
$85.00Jul 17Aug 21$5.1052.9%69.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.86% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.92$3.00$4.92$80.08$89.925.86%
$80.00Aug 21$9.80$5.65$15.45$64.55$95.4518.42%
$85.00Aug 21$7.35$8.10$15.45$69.55$100.4518.42%
$90.00Aug 21$5.30$11.25$16.55$73.45$106.5519.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.25% of stock, avg 7.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Jul 17$0.75$0.30$1.05$68.95$91.05
$90.00$80.00Jul 17$0.75$0.98$1.73$78.27$91.73
$85.00$70.00Jul 17$1.92$0.30$2.22$67.78$87.22
$85.00$80.00Jul 17$1.92$0.98$2.90$77.10$87.90
$90.00$60.00Aug 21$5.30$0.85$6.15$53.85$96.15
$90.00$70.00Aug 21$5.30$2.33$7.63$62.37$97.63
$90.00$75.00Aug 21$5.30$3.60$8.90$66.10$98.90
$90.00$80.00Aug 21$5.30$5.65$10.95$69.05$100.95
$90.00$85.00Aug 21$5.30$8.10$13.40$71.60$103.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.56, avg credit $3.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.10$0.904.56$75.90$89.10
70/7580/85Aug 21$3.72$1.282.91$71.28$83.72
70/7585/90Aug 21$3.32$1.681.98$71.68$88.32
60/7080/85Aug 21$3.93$6.070.65$66.07$83.93
60/7085/90Aug 21$3.53$6.470.55$66.47$88.53
65/7085/90Jul 17$1.39$3.610.39$68.61$86.39
70/8085/90Jul 17$1.85$8.150.23$78.15$86.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.40$4.6011.50
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Aug 21$0.25$4.7519.00
$75.00$80.00$85.00Aug 21$0.40$4.6011.50
$80.00$85.00$90.00Aug 21$0.70$4.306.14
$70.00$75.00$80.00Aug 21$0.78$4.225.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.06, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$3.25$1.75
$80.00$85.001:2Aug 21-$4.90$0.10
$85.00$90.001:2Jul 17$0.42$4.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$1.06$3.94
$80.00$75.001:2Aug 21-$1.55$3.45
$85.00$80.001:2Aug 21-$3.20$1.80
$90.00$85.001:2Aug 21-$4.95$0.05
$80.00$70.001:2Jul 17$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.46%, avg 4.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$7.100.531.3%8.46%9.79%12--
$90.00Aug 21$4.700.427.3%5.60%12.89%2--
$85.00Jul 17$1.550.441.3%1.85%3.17%554
$90.00Jul 17$0.500.207.3%0.60%7.88%2366

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 $40.00 01-15 call last traded $47.10 on 07/01 (now $44.60/$46.40) — try a limit near $45.50. Also watch the $80.00 08-21 call last traded $8.80 on 06/26 (now $9.40/$10.20) — try a limit near $9.40; the $50.00 01-15 call last traded $29.15 on 06/22 (now $35.40/$39.20) — try a limit near $35.40. Most tradeable put: the $90.00 08-21 put last traded $11.80 on 07/01 (now $10.90/$11.60) — try a limit near $11.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.55$2.30$1.92$5.60 07/02$1.73–$12.45$1.9254
$85.00Aug 21$7.10$7.60$7.35$10.50 07/02$4.55–$11.15$7.35--
$85.00Oct 16$10.00$12.10$11.05$13.50 07/02$7.15–$18.35$11.05--
$85.00Dec 18$13.20$16.00$14.60$17.20 07/02$10.45–$21.60$14.60--
$85.00Jan 15$14.30$17.20$15.75$18.05 07/02$11.20–$23.35$15.75--
$80.00Jul 17$3.70$6.30$5.00$8.60 07/02$2.97–$16.45$5.00--
$80.00Aug 21$9.40$10.20$9.80$8.80 06/26$6.45–$14.30$9.40110
$80.00Oct 16$12.00$14.40$13.20$15.60 07/02$9.25–$21.55$13.20--
$80.00Dec 18$15.80$18.00$16.90$19.00 07/02$12.20–$24.95$16.90--
$80.00Jan 15$17.00$20.00$18.50$18.98 07/01$13.15–$26.15$18.50--
$90.00Jul 17$0.50$1.00$0.75$3.00 07/02$0.75–$9.50$0.75366
$90.00Aug 21$4.70$5.90$5.30$5.01 06/26$3.28–$8.40$5.01--
$90.00Oct 16$7.40$9.40$8.40$10.81 07/02$5.80–$15.55$8.40--
$90.00Dec 18$11.50$13.20$12.35$9.80 06/30$7.90–$19.05$11.50--
$90.00Jan 15$12.30$14.30$13.30$9.90 06/22$9.65–$20.40$12.3040
$75.00Jul 17$7.30$10.50$8.90$13.50 07/02$5.15–$20.20$8.90--
$75.00Aug 21$12.30$13.40$12.85$11.70 07/01$8.55–$17.90$12.30--
$75.00Oct 16$14.50$17.20$15.85$11.05 06/23$11.35–$25.10$14.5010
$75.00Dec 18$18.00$20.90$19.45$13.77 06/22$14.20–$27.75$18.00--
$75.00Jan 15$19.10$22.00$20.55$15.10 06/23$15.20–$29.00$19.10--
$95.00Jul 17$0.00$0.70$0.35$1.60 07/02$0.35–$6.50$0.35--
$95.00Aug 21$3.70$4.40$4.05$5.80 07/02$2.03–$6.60$4.05--
$95.00Oct 16$6.50$7.70$7.10$8.94 07/02$4.63–$13.20$7.10--
$95.00Dec 18$9.30$11.50$10.40$12.54 07/02$7.40–$17.15$10.40126
$95.00Jan 15$10.40$12.50$11.45$14.35 07/02$8.20–$18.60$11.45--
$70.00Jul 17$12.10$15.20$13.65$12.45 06/26$8.10–$24.70$12.45--
$70.00Oct 16$17.60$20.40$19.00$19.58 07/01$13.70–$28.70$19.00--
$70.00Dec 18$20.90$23.80$22.35$38.60 06/02$16.20–$31.30$22.35--
$70.00Jan 15$21.90$24.90$23.40$21.80 06/26$17.30–$32.25$21.90--
$100.00Jul 17$0.00$0.95$0.48$0.65 07/02$0.20–$4.05$0.48--
$100.00Aug 21$2.60$3.30$2.95$3.59 07/01$1.65–$5.40$2.95--
$100.00Oct 16$4.40$6.30$5.35$7.00 07/01$3.75–$10.95$5.35--
$100.00Dec 18$7.70$9.90$8.80$10.87 07/02$6.25–$15.05$8.8070
$100.00Jan 15$9.60$11.00$10.30$11.00 07/01$7.10–$16.25$10.30--
$65.00Dec 18$23.60$27.50$25.55$39.46 06/04$19.00–$34.95$25.55--
$65.00Jan 15$24.30$28.20$26.25$21.92 06/24$20.00–$35.60$24.30--
$105.00Jul 17$0.00$0.65$0.33$0.44 07/02$0.15–$2.83$0.33--
$105.00Aug 21$1.50$2.45$1.98$3.10 07/02$1.13–$3.65$1.98--
$105.00Oct 16$4.00$5.20$4.60$5.84 07/02$3.00–$9.05$4.60--
$105.00Dec 18$6.40$8.60$7.50$5.50 06/24$5.30–$13.35$6.4046
$105.00Jan 15$8.10$9.40$8.75$7.50 06/18$6.35–$14.55$8.10--
$60.00Jul 17$22.00$25.30$23.65$15.00 06/22$16.00–$34.65$22.00--
$60.00Dec 18$27.00$31.00$29.00$26.09 06/18$22.15–$38.10$27.00--
$60.00Jan 15$28.40$31.40$29.90$27.30 06/29$23.30–$39.25$28.40--
$110.00Jul 17$0.00$0.70$0.35$0.12 07/01$0.10–$1.95$0.12--
$110.00Aug 21$1.05$1.80$1.43$2.15 07/02$0.88–$2.42$1.43--
$110.00Oct 16$2.65$4.20$3.43$3.92 07/01$2.42–$7.60$3.43--
$110.00Dec 18$5.20$7.40$6.30$7.50 07/01$4.43–$11.65$6.3037
$110.00Jan 15$6.90$8.20$7.55$6.40 06/25$5.60–$12.95$6.9037
$55.00Jul 17$26.80$30.90$28.85$37.67 06/17$20.65–$40.70$28.85--
$55.00Aug 21$27.90$30.90$29.40$21.50 06/22$21.90–$35.50$27.90--
$55.00Dec 18$31.20$34.30$32.75$27.24 06/24$25.55–$42.15$31.20--
$55.00Jan 15$31.40$35.00$33.20$30.62 06/29$26.20–$43.30$31.40--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$0.85$1.30$1.08$1.72 07/02$0.85–$2.40$1.08--
$115.00Oct 16$2.05$3.50$2.78$2.65 06/25$1.88–$6.25$2.65--
$115.00Dec 18$4.50$6.40$5.45$3.70 06/23$3.95–$10.25$4.50--
$115.00Jan 15$5.90$8.70$7.30$5.50 06/25$4.60–$11.55$5.90124
$50.00Jul 17$31.80$35.90$33.85$28.00 06/18$25.60–$45.60$31.80--
$50.00Oct 16$33.30$36.80$35.05$43.88 06/17$27.75–$45.45$35.05--
$50.00Jan 15$35.40$39.20$37.30$29.15 06/22$29.75–$47.55$35.401
$120.00Jul 17$0.00$0.10$0.05$0.03 07/01$0.03–$1.10$0.03--
$120.00Oct 16$1.60$2.85$2.23$2.62 07/01$1.55–$5.25$2.23--
$120.00Dec 18$3.30$5.60$4.45$6.19 07/02$3.25–$8.95$4.45--
$120.00Jan 15$4.30$6.40$5.35$6.54 07/01$4.15–$9.90$5.35--
$45.00Jan 15$39.70$43.50$41.60$38.72 06/26$33.60–$47.40$39.70--
$125.00Jul 17$0.00$0.05$0.03$0.05 06/30$0.03–$2.73$0.03--
$125.00Oct 16$1.50$2.35$1.93$2.10 06/26$1.27–$4.95$1.93--
$125.00Dec 18$3.00$4.80$3.90$6.91 06/15$2.58–$7.60$3.90--
$125.00Jan 15$4.00$5.60$4.80$15.10 06/01$3.25–$8.20$4.80--
$40.00Jan 15$44.60$46.40$45.50$47.10 07/01$40.15–$51.35$45.505
$130.00Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$1.00$0.03--
$130.00Oct 16$1.00$1.95$1.48$1.75 06/26$1.05–$3.53$1.48--
$130.00Dec 18$2.95$4.90$3.93$3.40 06/26$2.20–$6.70$3.40--
$130.00Jan 15$3.40$4.90$4.15$3.06 06/24$3.00–$7.15$3.40--
$135.00Jul 17$0.00$2.15$1.08$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.35$2.00$1.18$1.25 06/18$0.70–$2.97$1.18--
$135.00Dec 18$1.95$3.60$2.78$3.00 06/29$1.93–$5.85$2.78--
$135.00Jan 15$2.70$4.60$3.65$4.30 07/01$2.50–$6.90$3.65--
$140.00Jul 17$0.00$0.05$0.03$0.15 06/15$0.03–$2.42$0.03--
$140.00Aug 21$0.00$0.85$0.43$0.45 07/01$0.25–$2.40$0.43--
$140.00Oct 16$0.05$1.60$0.83$0.97 06/23$0.78–$2.40$0.83--
$140.00Dec 18$1.80$3.20$2.50$2.25 06/26$1.63–$5.90$2.25--
$140.00Jan 15$2.15$3.70$2.93$2.02 06/23$2.13–$6.15$2.15--
$145.00Jul 17$0.00$2.15$1.08$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$1.35$3.10$2.23$4.80 06/15$1.35–$5.05$2.23--
$145.00Jan 15$1.75$4.30$3.03$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$2.80$1.65$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.40$2.85$2.13$1.60 06/18$1.13–$4.60$1.60--
$150.00Jan 15$1.60$2.85$2.23$3.00 07/01$1.65–$5.80$2.23--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$2.85$1.43$1.40 06/15$0.43–$1.85$1.40--
$155.00Dec 18$0.95$3.60$2.28$2.70 07/02$1.20–$3.90$2.28--
$155.00Jan 15$1.25$3.00$2.13$2.20 06/26$1.28–$4.65$2.13--
$160.00Oct 16$0.05$2.80$1.42$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$0.60$3.50$2.05$1.93 06/17$0.88–$3.63$1.93--
$160.00Jan 15$0.90$3.70$2.30$3.90 06/08$1.85–$4.55$2.30--
$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$2.60$3.40$3.00$2.55 07/02$1.43–$10.70$2.60711
$85.00Aug 21$7.80$8.40$8.10$8.00 07/01$5.70–$13.50$8.00256
$85.00Oct 16$9.70$11.70$10.70$11.00 07/01$7.15–$16.40$10.7021
$85.00Dec 18$13.40$14.90$14.15$17.50 06/25$9.65–$18.75$14.15--
$85.00Jan 15$14.30$15.60$14.95$18.00 06/25$10.75–$19.00$14.95--
$80.00Jul 17$0.55$1.40$0.98$1.33 07/02$0.63–$6.90$0.98162
$80.00Aug 21$5.30$6.00$5.65$4.80 07/02$3.85–$10.90$5.3017
$80.00Oct 16$7.90$9.10$8.50$8.50 07/01$5.65–$13.15$8.50--
$80.00Dec 18$9.90$12.20$11.05$16.00 06/22$7.75–$15.15$11.05--
$80.00Jan 15$10.60$12.90$11.75$13.70 06/29$8.00–$15.90$11.75102
$90.00Jul 17$4.80$8.10$6.45$4.90 07/02$3.03–$15.35$4.90--
$90.00Aug 21$10.90$11.60$11.25$11.80 07/01$8.35–$17.90$11.2524
$90.00Oct 16$12.60$14.60$13.60$13.99 07/01$9.65–$19.90$13.60--
$90.00Dec 18$16.30$17.80$17.05$17.00 07/01$11.85–$22.30$17.00--
$90.00Jan 15$16.30$18.10$17.20$17.50 07/01$13.50–$22.40$17.20--
$75.00Jul 17$0.00$0.95$0.48$0.35 07/02$0.25–$4.10$0.35--
$75.00Aug 21$3.40$3.80$3.60$3.14 07/02$2.55–$8.05$3.4045
$75.00Oct 16$5.10$6.90$6.00$6.95 06/29$4.10–$9.75$6.0088
$75.00Dec 18$8.40$9.80$9.10$9.10 07/01$6.25–$12.65$9.10107
$75.00Jan 15$8.30$10.50$9.40$11.28 06/26$7.00–$12.95$9.40--
$95.00Jul 17$9.90$12.80$11.35$10.56 07/01$5.70–$20.05$10.56--
$95.00Aug 21$14.30$15.00$14.65$18.02 06/26$11.60–$21.75$14.65--
$95.00Oct 16$15.80$18.00$16.90$20.00 06/30$12.10–$23.75$16.90--
$95.00Dec 18$18.70$21.00$19.85$24.40 06/24$14.65–$25.95$19.85--
$95.00Jan 15$19.40$21.70$20.55$20.80 07/01$15.80–$26.45$20.55--
$70.00Jul 17$0.00$0.60$0.30$0.20 07/02$0.08–$2.20$0.20--
$70.00Aug 21$1.85$2.80$2.33$2.40 07/01$1.85–$5.60$2.33--
$70.00Oct 16$4.00$5.10$4.55$5.63 06/29$2.80–$7.60$4.553
$70.00Dec 18$6.40$7.70$7.05$7.10 07/01$4.55–$9.75$7.05--
$70.00Jan 15$6.20$8.30$7.25$7.00 07/02$5.20–$10.40$7.00--
$100.00Jul 17$14.20$18.20$16.20$22.95 06/24$8.80–$24.90$16.20--
$100.00Oct 16$19.50$21.80$20.65$25.95 06/22$14.60–$27.60$20.65--
$100.00Dec 18$22.00$24.70$23.35$28.15 06/24$17.45–$29.75$23.35--
$100.00Jan 15$22.80$25.50$24.15$26.48 06/26$18.30–$30.10$24.15--
$65.00Jul 17$0.00$0.15$0.08$0.57 07/02$0.03–$2.40$0.08--
$65.00Aug 21$1.10$1.75$1.43$1.30 07/02$0.88–$3.55$1.30--
$65.00Oct 16$2.40$3.70$3.05$4.27 06/29$2.00–$5.35$3.0554
$65.00Dec 18$4.70$5.90$5.30$5.10 07/02$3.40–$7.50$5.10--
$65.00Jan 15$4.50$6.50$5.50$5.45 07/02$3.55–$8.15$5.45--
$105.00Jul 17$19.10$23.10$21.10$18.49 07/02$12.95–$29.75$19.10--
$105.00Aug 21$21.50$24.00$22.75$20.90 07/02$18.25–$30.60$21.50--
$105.00Oct 16$23.80$26.10$24.95$31.72 06/22$17.50–$31.95$24.95--
$105.00Dec 18$25.70$28.30$27.00$18.90 05/26$21.45–$33.75$25.70--
$105.00Jan 15$26.50$29.10$27.80$30.70 06/29$21.60–$34.35$27.80--
$60.00Jul 17$0.00$1.00$0.50$0.36 06/25$0.18–$2.40$0.36--
$60.00Aug 21$0.60$1.10$0.85$1.30 06/30$0.73–$2.40$0.8554
$60.00Oct 16$1.55$2.50$2.03$2.00 07/01$1.38–$4.50$2.00--
$60.00Dec 18$2.90$4.40$3.65$5.05 06/30$2.60–$5.65$3.65--
$60.00Jan 15$3.20$4.80$4.00$5.70 06/29$2.35–$6.25$4.00--
$110.00Jul 17$24.20$27.70$25.95$25.15 07/01$16.80–$34.05$25.15--
$110.00Oct 16$27.20$30.30$28.75$33.82 06/25$21.20–$36.25$28.75--
$110.00Dec 18$29.50$32.20$30.85$33.44 06/18$24.90–$37.85$30.85--
$110.00Jan 15$30.30$32.90$31.60$34.70 06/26$25.65–$38.50$31.60--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Oct 16$0.90$2.05$1.48$1.75 06/26$0.93–$2.55$1.48--
$55.00Dec 18$1.85$3.10$2.48$4.08 06/24$2.20–$4.20$2.48--
$55.00Jan 15$2.20$3.50$2.85$3.10 07/02$2.33–$4.60$2.85--
$115.00Jul 17$29.10$33.30$31.20$20.73 06/16$20.35–$38.95$29.10--
$115.00Oct 16$31.80$35.10$33.45$22.60 06/02$25.35–$40.65$31.80--
$115.00Dec 18$33.50$36.40$34.95$28.26 06/16$28.50–$42.20$33.50--
$115.00Jan 15$34.20$36.90$35.55$42.30 06/22$29.15–$42.25$35.55--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.75$0.38$0.50 06/29$0.25–$2.40$0.38--
$50.00Oct 16$0.30$2.70$1.50$1.03 06/29$0.53–$2.53$1.03--
$50.00Dec 18$1.20$3.60$2.40$2.50 06/22$1.35–$2.88$2.40--
$50.00Jan 15$1.40$2.60$2.00$2.75 06/30$1.43–$3.43$2.00--
$120.00Jul 17$34.10$37.40$35.75$46.22 06/22$26.15–$43.95$35.75--
$120.00Oct 16$35.90$39.60$37.75$41.10 06/18$29.65–$45.30$37.75--
$120.00Dec 18$37.00$40.60$38.80$24.95 05/20$32.30–$46.65$37.00--
$45.00Aug 21$0.00$1.40$0.70$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.05$2.80$1.42$2.50 06/24$1.42–$2.40$1.42--
$125.00Jul 17$39.10$43.00$41.05$51.24 06/22$30.55–$49.10$41.05--
$40.00Oct 16$0.00$2.30$1.15$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.65$1.33$1.17 06/29$0.83–$1.88$1.17--
$130.00Jul 17$44.10$48.00$46.05$47.50 06/29$35.65–$54.10$46.05--
$130.00Dec 18$46.60$50.00$48.30$50.82 06/18$40.00–$55.70$48.30--
$135.00Jul 17$49.10$53.20$51.15$41.70 06/17$40.60–$59.10$49.10--
$135.00Jan 15$51.50$54.20$52.85$55.80 07/01$44.70–$60.75$52.85--
$140.00Jul 17$54.10$57.60$55.85$53.21 07/02$45.40–$63.95$54.10--
$140.00Dec 18$55.20$59.20$57.20$59.74 07/01$48.25–$65.10$57.20--
$145.00Jul 17$59.10$63.00$61.05$51.33 05/18$50.30–$69.10$59.10--
$145.00Dec 18$60.40$63.90$62.15$55.80 05/13$52.75–$69.95$60.40--
$150.00Jul 17$64.10$68.00$66.05$56.54 06/17$54.80–$74.15$64.10--
$150.00Dec 18$64.60$68.60$66.60$52.80 06/02$57.10–$74.95$64.60--
$150.00Jan 15$64.90$68.90$66.90$74.70 06/23$57.65–$75.00$66.90--
$160.00Jan 15$74.50$78.50$76.50$66.00 06/15$66.80–$84.00$74.50--
$165.00Jul 17$79.10$83.00$81.05$89.20 06/25$69.60–$89.20$81.05--
$170.00Jul 17$84.10$88.00$86.05$67.57 05/20$74.60–$93.95$84.10--
$175.00Jul 17$89.10$93.00$91.05$72.90 05/07$79.60–$98.95$89.10--
$175.00Dec 18$89.10$93.20$91.15$72.03 06/02$80.90–$98.95$89.10--
$180.00Jul 17$94.10$98.00$96.05$74.66 05/07$84.60–$104.10$94.10--
$180.00Jan 15$94.20$98.20$96.20$89.00 05/14$86.00–$103.90$94.20--
$190.00Jan 15$104.10$108.30$106.20$94.70 05/12$96.10–$113.90$104.10--
$200.00Jan 15$114.10$118.30$116.20$100.00 05/08$104.70–$123.90$114.10--

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 259
Total Puts 296
Put/Call Ratio 1.14
Net Difference -37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,317
Total Puts 1,701
Average Put/Call Ratio 1.35
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