Tour v325
EPAM
EPAM SYS INC
$86.38 +2.97%
(7/10 18:26) ◀
|
Monday, July 13, 2026 (6:26pm)
January 2026
|
▶ (7/14 18:51)
◀ 7/13 18:26 ▶

Option Volume

Detail
ℹ
Current (07/13) 808
Calls: 477 (59%)
Puts: 331 (41%)
Prior (07/10) 555
Calls: 259 (47%)
Puts: 296 (53%)
Current vs Prior +45.59%
Calls: +84.17% (Calls)
Puts: +11.82% (Puts)
Prior 7-Day Total 4,234
Calls: 2,464 (58%)
Puts: 1,770 (42%)
Prior 7-Day Average 604
Calls: 352 (58%)
Puts: 252 (42%)
Current vs Prior 7-Day Avg +33.59%
Calls: +35.51%
Puts: +30.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $440.8K
Calls: $166.9K (38%)
Puts: $273.9K (62%)
Prior (07/10) $345.4K
Calls: $224.8K (65%)
Puts: $120.6K (35%)
Current vs Prior +27.62%
Calls: -25.76%
Puts: +127.13%
Prior 7-Day Total $2.08M
Calls: $1.23M (59%)
Puts: $854.2K (41%)
Prior 7-Day Average $297.3K
Calls: $175.3K (59%)
Puts: $122.0K (41%)
Current vs Prior 7-Day Avg +48.26%
Calls: -4.79%
Puts: +124.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.69
Prior (07/10) 1.14
Current vs Prior -39.28%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -43.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 3,351
Calls: 1,226 (37%)
Puts: 2,125 (63%)
Prior (07/10) 2,670
Calls: 1,026 (38%)
Puts: 1,644 (62%)
Current vs Prior +25.51%
Prior 7-Day Total 21,113
Calls: 9,935 (47%)
Puts: 11,178 (53%)
Prior 7-Day Average 3,016
Calls: 1,419 (47%)
Puts: 1,596 (53%)
Current vs Prior 7-Day Avg +11.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.34% | 17.83%5.34% | 17.83%
Prior 5.86% | 18.42%5.86% | 18.42%
Current vs Prior -9.00% | -3.20%-9.00% | -3.20%
Prior 7-Day Avg 7.85% | 18.75%7.08% | 18.51%
Current vs 7-Day Avg -32.00% | -4.94%-24.63% | -3.67%
Prior 7-Day Eod 5.86% | 18.42%5.86% | 18.42%
Current vs 7-Day Eod -9.00% | -3.20%-9.00% | -3.20%
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 bearish flow with 62% put dollar volume ($273.9K). Bullish P/C ratio of 0.69. P/C ratio dropping 39% - sentiment shifting bullish. Put-heavy open interest (2,125 puts vs 1,226 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 3 of results (avg 7.5%, best 5.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2110.8011.90$11.359.7%100.70120
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2112.6013.30$12.955.4%20.6142
$90.00Aug 219.3010.00$9.657.3%80.5225

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. 8 found (avg delta 0.74, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 175.909.10$7.5042.7%10.89168
$80.00Aug 2110.8011.90$11.359.7%100.70120
$85.00Jul 172.853.40$3.1317.6%30.6355
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1711.8014.60$13.2021.2%30.9741
$95.00Jul 176.909.50$8.2031.7%20.91170
$90.00Jul 173.305.10$4.2042.9%20.72211
$95.00Aug 2112.6013.30$12.955.4%20.6142
$90.00Aug 219.3010.00$9.657.3%80.5225

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 423, top 191)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 211.952.90$2.4239.3%1910.2311
$110.00Aug 211.352.10$1.7343.4%710.18112
$95.00Jul 170.000.65$0.33197.0%280.11231
$100.00Aug 213.203.70$3.4514.5%150.31--
$90.00Jul 170.651.25$0.9563.2%110.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.050.65$0.35171.4%540.12183
$75.00Aug 212.453.40$2.9332.4%90.23--
$90.00Aug 219.3010.00$9.657.3%80.5225
$80.00Aug 212.705.00$3.8559.7%60.3119
$85.00Jul 171.051.90$1.4857.4%40.37714

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 9.4%, max 13.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 2179.4%69.9%13.6%16217
$80.00Jul 17Aug 2166.3%61.8%7.3%11288
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2166.3%61.8%7.3%60202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 24.00, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.20$4.80$0.2024.00$95.20
$90.00$95.00Jul 17$0.62$4.38$0.627.06$90.62
$105.00$110.00Aug 21$0.69$4.31$0.696.25$105.69
$100.00$105.00Aug 21$1.03$3.97$1.033.85$101.03
$80.00$100.00Aug 21$7.90$12.10$7.901.53$87.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.92$4.08$0.924.43$79.08
$85.00$80.00Jul 17$1.13$3.87$1.133.42$83.87
$90.00$85.00Jul 17$2.72$2.28$2.720.84$87.28
$85.00$80.00Aug 21$2.80$2.20$2.800.79$82.20
$90.00$85.00Aug 21$3.00$2.00$3.000.67$87.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.94, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$85.00Jul 17$4.37$4.37$0.636.94$84.37
$85.00$90.00Jul 17$2.18$2.18$2.820.77$87.18
$80.00$100.00Aug 21$7.90$7.90$12.100.65$87.90
$100.00$105.00Aug 21$1.03$1.03$3.970.26$101.03
$105.00$110.00Aug 21$0.69$0.69$4.310.16$105.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$4.00$4.00$1.004.00$91.00
$95.00$90.00Aug 21$3.30$3.30$1.701.94$91.70
$90.00$85.00Aug 21$3.00$3.00$2.001.50$87.00
$85.00$80.00Aug 21$2.80$2.80$2.201.27$82.20
$90.00$85.00Jul 17$2.72$2.72$2.281.19$87.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.34, cheapest $3.32)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.3279.4%69.9%
$80.00Jul 17Aug 21$3.8566.3%61.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$3.5066.3%61.8%
$95.00Jul 17Aug 21$4.7570.5%70.6%
$85.00Jul 17Aug 21$5.1761.7%67.1%
$90.00Jul 17Aug 21$5.4561.6%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.34% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$3.13$1.48$4.61$80.39$89.615.34%
$90.00Jul 17$0.95$4.20$5.15$84.85$95.155.96%
$80.00Jul 17$7.50$0.35$7.85$72.15$87.859.09%
$95.00Jul 17$0.33$8.20$8.53$86.47$103.539.87%
$100.00Jul 17$0.13$13.20$13.33$86.67$113.3315.43%
$80.00Aug 21$11.35$3.85$15.20$64.80$95.2017.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.79% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.33$0.35$0.68$79.32$95.68
$90.00$80.00Jul 17$0.95$0.35$1.30$78.70$91.30
$95.00$85.00Jul 17$0.33$1.48$1.81$83.19$96.81
$90.00$85.00Jul 17$0.95$1.48$2.43$82.57$92.43
$110.00$75.00Aug 21$1.73$2.93$4.66$70.34$114.66
$105.00$75.00Aug 21$2.42$2.93$5.35$69.65$110.35
$110.00$80.00Aug 21$1.73$3.85$5.58$74.42$115.58
$105.00$80.00Aug 21$2.42$3.85$6.27$73.73$111.27
$100.00$75.00Aug 21$3.45$2.93$6.38$68.62$106.38
$100.00$80.00Aug 21$3.45$3.85$7.30$72.70$107.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 6.46, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/95100/105Aug 21$4.33$0.676.46$90.67$104.33
85/90100/105Aug 21$4.03$0.974.15$85.97$104.03
90/95105/110Aug 21$3.99$1.013.95$91.01$108.99
80/85100/105Aug 21$3.83$1.173.27$81.17$103.83
85/90105/110Aug 21$3.69$1.312.82$86.31$108.69
80/85105/110Aug 21$3.49$1.512.31$81.51$108.49
85/9095/100Jul 17$2.92$2.081.40$87.08$97.92
75/80100/105Aug 21$1.95$3.050.64$78.05$101.95
80/8590/95Jul 17$1.75$3.250.54$83.25$91.75
75/80105/110Aug 21$1.61$3.390.47$78.39$106.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.34$4.6613.71
$90.00$95.00$100.00Jul 17$0.42$4.5810.90
$85.00$90.00$95.00Jul 17$1.56$3.442.21
$80.00$85.00$90.00Jul 17$2.19$2.811.28
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.20$4.8024.00
$85.00$90.00$95.00Aug 21$0.30$4.7015.67
$90.00$95.00$100.00Jul 17$1.00$4.004.00
$85.00$90.00$95.00Jul 17$1.28$3.722.91
$80.00$85.00$90.00Jul 17$1.59$3.412.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.20, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$1.04$3.96
$100.00$105.001:2Aug 21-$1.39$3.61
$80.00$100.001:2Aug 21$4.45$15.55
$95.00$100.001:2Jul 17$0.07$4.93
$90.00$95.001:2Jul 17$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.20$4.80
$85.00$80.001:2Aug 21-$1.05$3.95
$80.00$75.001:2Aug 21-$2.01$2.99
$100.00$95.001:2Jul 17-$3.20$1.80
$90.00$85.001:2Aug 21-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.70%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$3.200.3115.8%3.70%19.47%15--
$105.00Aug 21$1.950.2321.6%2.26%23.81%19111
$110.00Aug 21$1.350.1827.3%1.56%28.91%71112
$90.00Jul 17$0.650.294.2%0.75%4.94%11--

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. 192 contracts (avg 612 vol/day, 192 traded recently)

EPAM averages only 612 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 $80.00 08-21 call last traded $9.58 on 07/10 (now $10.80/$11.90) — try a limit near $10.80. Also watch the $95.00 10-16 call last traded $8.94 on 07/02 (now $7.40/$8.70) — try a limit near $8.05; the $100.00 12-18 call last traded $9.00 on 07/10 (now $9.20/$10.90) — try a limit near $9.20. Most tradeable put: the $95.00 08-21 put last traded $15.07 on 07/10 (now $12.60/$13.30) — try a limit near $12.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.85$3.40$3.13$2.20 07/10$1.73–$12.45$2.8555
$85.00Aug 21$8.40$9.10$8.75$7.22 07/10$4.55–$11.15$8.40--
$85.00Oct 16$11.50$14.00$12.75$11.85 07/09$7.15–$18.35$11.85--
$85.00Dec 18$14.20$17.80$16.00$17.20 07/02$10.45–$21.60$16.00--
$85.00Jan 15$15.10$18.60$16.85$16.75 07/09$11.20–$23.35$16.75--
$90.00Jul 17$0.65$1.25$0.95$0.85 07/10$0.75–$9.50$0.85--
$90.00Aug 21$5.80$6.90$6.35$5.26 07/10$3.28–$8.40$5.80--
$90.00Oct 16$8.90$10.50$9.70$8.40 07/10$5.80–$15.55$8.90--
$90.00Dec 18$11.80$15.40$13.60$9.80 06/30$7.90–$19.05$11.80--
$90.00Jan 15$13.50$16.80$15.15$13.30 07/10$9.65–$20.40$13.50--
$80.00Jul 17$5.90$9.10$7.50$8.65 07/06$2.97–$16.45$7.50168
$80.00Aug 21$10.80$11.90$11.35$9.58 07/10$6.45–$14.30$10.80120
$80.00Oct 16$14.00$16.80$15.40$14.42 07/09$9.25–$21.55$14.42--
$80.00Dec 18$16.80$20.40$18.60$19.00 07/02$12.20–$24.95$18.60--
$80.00Jan 15$17.20$20.90$19.05$18.98 07/01$13.15–$26.15$18.98--
$95.00Jul 17$0.00$0.65$0.33$0.80 07/08$0.33–$6.50$0.33231
$95.00Aug 21$4.50$5.20$4.85$4.91 07/09$2.03–$6.60$4.85--
$95.00Oct 16$7.40$8.70$8.05$8.94 07/02$4.63–$13.20$8.0510
$95.00Dec 18$10.10$12.60$11.35$10.50 07/10$7.40–$17.15$10.50--
$95.00Jan 15$11.70$13.70$12.70$12.74 07/09$8.20–$18.60$12.70--
$75.00Jul 17$10.00$13.60$11.80$15.60 07/07$5.15–$20.20$11.80--
$75.00Aug 21$13.40$17.00$15.20$11.70 07/01$8.55–$17.90$13.40--
$75.00Oct 16$16.10$19.90$18.00$15.50 07/10$11.35–$25.10$16.10--
$75.00Dec 18$19.00$23.00$21.00$13.77 06/22$14.20–$27.75$19.00--
$75.00Jan 15$20.20$23.50$21.85$15.10 06/23$15.20–$29.00$20.20--
$100.00Jul 17$0.00$0.25$0.13$0.35 07/09$0.13–$4.05$0.13217
$100.00Aug 21$3.20$3.70$3.45$3.56 07/09$1.65–$5.40$3.45--
$100.00Oct 16$5.10$7.10$6.10$6.70 07/09$3.75–$10.95$6.10--
$100.00Dec 18$9.20$10.90$10.05$9.00 07/10$6.25–$15.05$9.2092
$100.00Jan 15$9.40$13.10$11.25$11.36 07/08$7.10–$16.25$11.25--
$70.00Jul 17$15.60$18.60$17.10$12.45 06/26$8.10–$24.70$15.60--
$70.00Oct 16$19.60$23.20$21.40$19.58 07/01$13.70–$28.70$19.60--
$70.00Dec 18$22.30$26.00$24.15$38.60 06/02$16.20–$31.30$24.15--
$70.00Jan 15$23.20$26.60$24.90$27.90 07/07$17.30–$32.25$24.90--
$105.00Jul 17$0.00$0.35$0.18$0.10 07/09$0.15–$2.83$0.10--
$105.00Aug 21$1.95$2.90$2.42$2.60 07/09$1.13–$3.65$2.4211
$105.00Oct 16$4.60$7.70$6.15$5.84 07/02$3.00–$9.05$5.84--
$105.00Dec 18$7.70$10.00$8.85$7.70 07/10$5.30–$13.35$7.7068
$105.00Jan 15$8.90$10.50$9.70$11.30 07/07$6.35–$14.55$9.70--
$65.00Dec 18$25.30$29.40$27.35$39.46 06/04$19.00–$34.95$27.35--
$65.00Jan 15$26.00$29.70$27.85$21.92 06/24$20.00–$35.60$26.00--
$110.00Jul 17$0.00$0.95$0.48$0.08 07/06$0.10–$1.95$0.08--
$110.00Aug 21$1.35$2.10$1.73$1.67 07/09$0.88–$2.42$1.67112
$110.00Oct 16$3.20$5.20$4.20$3.92 07/01$2.42–$7.60$3.92--
$110.00Dec 18$6.20$8.80$7.50$6.70 07/10$4.43–$11.65$6.7067
$110.00Jan 15$7.50$9.10$8.30$9.00 07/10$5.60–$12.95$8.30--
$60.00Jul 17$24.60$28.50$26.55$15.00 06/22$16.00–$34.65$24.60--
$60.00Dec 18$29.60$33.00$31.30$26.09 06/18$22.15–$38.10$29.60--
$60.00Jan 15$30.00$33.30$31.65$31.74 07/08$23.30–$39.25$31.65--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$1.00$1.65$1.33$1.20 07/09$0.85–$2.40$1.20--
$115.00Oct 16$2.35$4.50$3.43$4.60 07/07$1.88–$6.25$3.43--
$115.00Dec 18$5.60$7.10$6.35$3.70 06/23$3.95–$10.25$5.60--
$115.00Jan 15$6.40$8.00$7.20$6.40 07/10$4.60–$11.55$6.40--
$55.00Jul 17$29.60$33.50$31.55$37.67 06/17$20.65–$40.70$31.55--
$55.00Aug 21$30.40$34.20$32.30$21.50 06/22$21.90–$35.50$30.40--
$55.00Dec 18$33.40$36.90$35.15$27.24 06/24$25.55–$42.15$33.40--
$55.00Jan 15$34.50$37.10$35.80$30.62 06/29$26.20–$43.30$34.50--
$120.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$1.10$0.05--
$120.00Aug 21$0.70$1.20$0.95$0.95 07/10$0.60–$1.53$0.95--
$120.00Oct 16$2.15$3.70$2.93$2.65 07/09$1.55–$5.25$2.65--
$120.00Dec 18$4.40$7.80$6.10$5.78 07/08$3.25–$8.95$5.78--
$120.00Jan 15$5.40$7.00$6.20$6.54 07/01$4.15–$9.90$6.20--
$50.00Jul 17$34.60$38.60$36.60$28.00 06/18$25.60–$45.60$34.60--
$50.00Oct 16$35.80$39.80$37.80$43.88 06/17$27.75–$45.45$37.80--
$50.00Jan 15$38.50$41.30$39.90$37.20 07/10$29.75–$47.55$38.50--
$125.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$2.73$0.03--
$125.00Oct 16$1.90$2.65$2.28$2.26 07/09$1.27–$4.95$2.26--
$125.00Dec 18$3.70$5.90$4.80$6.91 06/15$2.58–$7.60$4.80--
$125.00Jan 15$4.40$6.10$5.25$15.10 06/01$3.25–$8.20$5.252
$45.00Jan 15$42.50$45.50$44.00$38.72 06/26$33.60–$47.40$42.50--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/06$0.03–$1.00$0.01--
$130.00Oct 16$1.25$2.20$1.73$1.75 06/26$1.05–$3.53$1.73--
$130.00Dec 18$2.40$6.00$4.20$3.40 06/26$2.20–$6.70$3.40--
$130.00Jan 15$3.50$5.40$4.45$5.30 07/10$3.00–$7.15$4.4573
$40.00Jan 15$46.80$50.10$48.45$45.16 07/10$40.15–$51.35$46.80--
$135.00Jul 17$0.00$0.50$0.25$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.85$1.85$1.35$1.25 06/18$0.70–$2.97$1.25--
$135.00Dec 18$2.70$4.60$3.65$3.00 06/29$1.93–$5.85$3.00--
$135.00Jan 15$3.40$4.70$4.05$4.30 07/01$2.50–$6.90$4.05--
$140.00Jul 17$0.00$0.05$0.03$0.15 06/15$0.03–$2.42$0.03--
$140.00Aug 21$0.00$0.55$0.28$1.70 07/08$0.25–$2.40$0.28--
$140.00Oct 16$0.70$2.05$1.38$1.71 07/07$0.78–$2.40$1.38--
$140.00Dec 18$2.10$4.20$3.15$2.25 06/26$1.63–$5.90$2.25--
$140.00Jan 15$2.15$4.80$3.47$2.02 06/23$2.13–$6.15$2.15--
$145.00Oct 16$0.35$3.30$1.83$3.00 05/18$0.75–$2.88$1.83--
$145.00Dec 18$1.50$3.60$2.55$4.80 06/15$1.35–$5.05$2.55--
$145.00Jan 15$1.15$4.60$2.88$2.85 06/26$1.85–$5.58$2.85--
$150.00Jul 17$0.00$1.70$0.85$0.10 06/11$0.33–$0.85$0.10--
$150.00Oct 16$0.50$3.10$1.80$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.40$3.40$2.40$1.60 06/18$1.13–$3.85$1.60--
$150.00Jan 15$1.30$4.40$2.85$3.00 07/01$1.65–$5.80$2.85--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.35$2.90$1.63$0.65 07/10$0.43–$1.85$0.65--
$155.00Dec 18$1.35$2.75$2.05$2.70 07/02$1.20–$3.90$2.05--
$155.00Jan 15$1.25$4.30$2.78$2.20 06/26$1.28–$4.65$2.20--
$160.00Oct 16$0.05$2.75$1.40$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$0.10$3.80$1.95$1.93 06/17$0.88–$3.63$1.93--
$160.00Jan 15$1.35$3.20$2.28$3.90 06/08$1.85–$4.55$2.28--
$165.00Oct 16$0.00$2.65$1.33$1.00 06/15$0.55–$2.40$1.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.05$1.90$1.48$3.31 07/10$1.43–$10.70$1.48714
$85.00Aug 21$6.20$7.10$6.65$8.20 07/10$5.70–$13.50$6.65294
$85.00Oct 16$8.40$10.40$9.40$10.90 07/10$7.15–$16.40$9.40--
$85.00Dec 18$12.50$13.50$13.00$12.80 07/09$9.65–$18.75$12.808
$85.00Jan 15$11.80$14.90$13.35$18.00 06/25$10.75–$19.00$13.35--
$90.00Jul 17$3.30$5.10$4.20$4.40 07/08$3.03–$15.35$4.20211
$90.00Aug 21$9.30$10.00$9.65$11.20 07/10$8.35–$17.90$9.6525
$90.00Oct 16$11.00$13.10$12.05$12.20 07/08$9.65–$19.90$12.05--
$90.00Dec 18$15.30$16.40$15.85$15.50 07/09$11.85–$22.30$15.50125
$90.00Jan 15$14.70$17.20$15.95$17.50 07/01$13.50–$22.40$15.95--
$80.00Jul 17$0.05$0.65$0.35$1.15 07/10$0.35–$6.90$0.35183
$80.00Aug 21$2.70$5.00$3.85$5.60 07/10$3.85–$10.90$3.8519
$80.00Oct 16$6.70$7.90$7.30$7.00 07/08$5.65–$13.15$7.00--
$80.00Dec 18$8.70$11.10$9.90$16.00 06/22$7.75–$15.15$9.90--
$80.00Jan 15$9.40$11.80$10.60$10.96 07/10$8.00–$15.90$10.60--
$95.00Jul 17$6.90$9.50$8.20$11.77 07/10$5.70–$20.05$8.20170
$95.00Aug 21$12.60$13.30$12.95$15.07 07/10$11.60–$21.75$12.9542
$95.00Oct 16$14.90$16.90$15.90$15.50 07/06$12.10–$23.75$15.5099
$95.00Dec 18$17.50$19.40$18.45$24.40 06/24$14.65–$25.95$18.4574
$95.00Jan 15$17.80$21.40$19.60$18.10 07/07$15.80–$26.45$18.10--
$75.00Jul 17$0.00$0.55$0.28$0.25 07/09$0.25–$4.10$0.25--
$75.00Aug 21$2.45$3.40$2.93$3.60 07/10$2.55–$8.05$2.93--
$75.00Oct 16$4.40$6.00$5.20$6.00 07/10$4.10–$9.75$5.2089
$75.00Dec 18$7.70$9.20$8.45$8.80 07/10$6.25–$12.65$8.45--
$75.00Jan 15$7.00$10.40$8.70$8.72 07/09$7.00–$12.95$8.70--
$100.00Jul 17$11.80$14.60$13.20$22.95 06/24$8.80–$24.90$13.2041
$100.00Oct 16$17.40$20.10$18.75$25.95 06/22$14.60–$27.60$18.75--
$100.00Dec 18$20.10$22.70$21.40$21.96 07/09$17.45–$29.75$21.40--
$100.00Jan 15$21.00$24.30$22.65$26.48 06/26$18.30–$30.10$22.65--
$70.00Jul 17$0.00$0.30$0.15$0.77 07/10$0.08–$2.20$0.15--
$70.00Aug 21$1.40$2.15$1.78$2.06 07/10$1.78–$5.60$1.78--
$70.00Oct 16$3.60$4.40$4.00$4.40 07/10$2.80–$7.60$4.0031
$70.00Dec 18$5.90$6.40$6.15$5.40 07/07$4.55–$9.75$5.90--
$70.00Jan 15$5.70$8.20$6.95$6.83 07/09$5.20–$10.40$6.83--
$105.00Jul 17$16.40$20.50$18.45$18.49 07/02$12.95–$29.75$18.45--
$105.00Aug 21$18.60$22.40$20.50$20.61 07/09$18.25–$30.60$20.50--
$105.00Oct 16$22.20$24.90$23.55$31.72 06/22$17.50–$31.95$23.55--
$105.00Dec 18$23.90$27.20$25.55$18.90 05/26$21.45–$33.75$23.90--
$105.00Jan 15$24.50$28.30$26.40$30.70 06/29$21.60–$34.35$26.40--
$65.00Jul 17$0.00$2.15$1.08$0.72 07/10$0.03–$2.40$0.72--
$65.00Aug 21$0.80$1.50$1.15$1.08 07/07$0.88–$3.55$1.08--
$65.00Oct 16$2.00$3.10$2.55$3.00 07/10$2.00–$5.35$2.55--
$65.00Dec 18$4.30$5.20$4.75$4.74 07/09$3.40–$7.50$4.74--
$65.00Jan 15$3.80$6.60$5.20$5.45 07/02$3.55–$8.15$5.20--
$110.00Jul 17$21.40$24.70$23.05$24.80 07/09$16.80–$34.05$23.05--
$110.00Oct 16$25.40$28.70$27.05$33.82 06/25$21.20–$36.25$27.05--
$110.00Dec 18$27.50$30.60$29.05$33.44 06/18$24.90–$37.85$29.05--
$110.00Jan 15$28.20$32.00$30.10$29.82 07/08$25.65–$38.50$29.82--
$60.00Jul 17$0.00$1.00$0.50$0.35 07/07$0.18–$2.40$0.35--
$60.00Aug 21$0.40$1.05$0.73$0.78 07/10$0.73–$2.40$0.73--
$60.00Oct 16$1.15$2.75$1.95$2.00 07/01$1.38–$4.50$1.95--
$60.00Dec 18$2.40$3.80$3.10$5.05 06/30$2.60–$5.65$3.10--
$60.00Jan 15$2.60$4.70$3.65$5.70 06/29$2.35–$6.25$3.65--
$115.00Jul 17$26.50$29.20$27.85$29.77 07/09$20.35–$38.95$27.85--
$115.00Oct 16$29.00$32.90$30.95$22.60 06/02$25.35–$40.65$29.00--
$115.00Dec 18$31.50$34.70$33.10$28.26 06/16$28.50–$42.20$31.50--
$115.00Jan 15$32.00$35.90$33.95$31.24 07/07$29.15–$42.25$32.00--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Aug 21$0.00$0.90$0.45$0.50 07/10$0.35–$2.40$0.45--
$55.00Oct 16$0.70$2.25$1.48$1.40 07/09$0.93–$2.55$1.40--
$55.00Dec 18$1.60$3.00$2.30$4.08 06/24$2.20–$4.20$2.30--
$55.00Jan 15$2.05$3.60$2.83$3.10 07/02$2.33–$4.60$2.83--
$120.00Jul 17$31.50$34.40$32.95$46.22 06/22$26.15–$43.95$32.95--
$120.00Oct 16$33.40$37.00$35.20$41.10 06/18$29.65–$45.30$35.20--
$120.00Dec 18$35.50$39.50$37.50$24.95 05/20$32.30–$46.65$35.50--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.45$0.23$0.50 06/29$0.23–$2.40$0.23--
$50.00Oct 16$0.30$1.05$0.68$1.03 06/29$0.53–$1.98$0.68--
$50.00Dec 18$1.00$2.05$1.53$2.50 06/22$1.48–$2.88$1.53--
$50.00Jan 15$0.35$3.50$1.93$2.75 06/30$1.65–$3.43$1.93--
$125.00Jul 17$36.80$39.60$38.20$39.73 07/09$30.55–$49.10$38.20--
$45.00Aug 21$0.00$1.95$0.98$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.00$3.20$1.60$1.90 07/06$1.42–$2.40$1.60--
$130.00Jul 17$41.80$44.20$43.00$44.70 07/09$35.65–$54.10$43.00--
$130.00Dec 18$44.10$48.20$46.15$50.82 06/18$40.00–$55.70$46.15--
$40.00Oct 16$0.00$2.35$1.18$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.10$1.05$0.58$1.17 06/29$0.58–$1.88$0.58--
$40.00Jan 15$0.00$1.45$0.73$0.87 07/07$0.73–$1.93$0.73--
$135.00Jul 17$46.80$49.50$48.15$41.70 06/17$40.60–$59.10$46.80--
$135.00Jan 15$48.80$52.50$50.65$55.80 07/01$44.70–$60.75$50.65--
$140.00Jul 17$51.80$55.30$53.55$53.21 07/02$45.40–$63.95$53.21--
$140.00Dec 18$53.20$57.10$55.15$59.74 07/01$48.25–$65.10$55.15--
$145.00Jul 17$56.80$59.60$58.20$51.33 05/18$50.30–$69.10$56.80--
$145.00Dec 18$57.70$61.80$59.75$55.80 05/13$52.75–$69.95$57.70--
$150.00Jul 17$61.80$64.20$63.00$56.54 06/17$54.80–$74.15$61.80--
$150.00Dec 18$62.40$66.40$64.40$52.80 06/02$57.10–$74.95$62.40--
$150.00Jan 15$62.60$66.60$64.60$74.70 06/23$57.65–$75.00$64.60--
$160.00Jan 15$72.10$75.70$73.90$66.00 06/15$66.80–$84.00$72.10--
$165.00Jul 17$76.80$80.00$78.40$89.20 06/25$69.60–$89.20$78.40--
$170.00Jul 17$81.80$84.30$83.05$67.57 05/20$74.60–$93.95$81.80--
$175.00Dec 18$86.50$90.70$88.60$72.03 06/02$80.90–$98.95$86.50--
$180.00Jan 15$91.50$95.60$93.55$89.00 05/14$86.00–$103.90$91.50--

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 477
Total Puts 331
Put/Call Ratio 0.69
Net Difference 146

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,464
Total Puts 1,770
Average Put/Call Ratio 1.23
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