Tour v334
EPAM
EPAM SYS INC
$84.50 -2.18%
$86.00 (+1.78%)🌙
as of 07/14 06:51 PM
(7/13 18:26) ◀
|
Tuesday, July 14, 2026 (6:51pm)
January 2026
|
▶ (7/15 18:34)
◀ 7/14 18:51 ▶

Option Volume

Detail
ℹ
Current (07/14) 178
Calls: 88 (49%)
Puts: 90 (51%)
Prior (07/13) 808
Calls: 477 (59%)
Puts: 331 (41%)
Current vs Prior -77.97%
Calls: -81.55% (Calls)
Puts: -72.81% (Puts)
Prior 7-Day Total 3,755
Calls: 2,348 (63%)
Puts: 1,407 (37%)
Prior 7-Day Average 536
Calls: 335 (63%)
Puts: 201 (37%)
Current vs Prior 7-Day Avg -66.82%
Calls: -73.76%
Puts: -55.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $105.0K
Calls: $43.1K (41%)
Puts: $61.9K (59%)
Prior (07/13) $440.8K
Calls: $166.9K (38%)
Puts: $273.9K (62%)
Current vs Prior -76.19%
Calls: -74.19%
Puts: -77.41%
Prior 7-Day Total $1.83M
Calls: $1.10M (60%)
Puts: $732.5K (40%)
Prior 7-Day Average $262.1K
Calls: $157.4K (60%)
Puts: $104.6K (40%)
Current vs Prior 7-Day Avg -59.94%
Calls: -72.63%
Puts: -40.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.02
Prior (07/13) 0.69
Current vs Prior +47.38%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -11.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,343
Calls: 1,107 (47%)
Puts: 1,236 (53%)
Prior (07/13) 3,351
Calls: 1,226 (37%)
Puts: 2,125 (63%)
Current vs Prior -30.08%
Prior 7-Day Total 20,482
Calls: 9,938 (49%)
Puts: 10,544 (51%)
Prior 7-Day Average 2,926
Calls: 1,419 (49%)
Puts: 1,506 (51%)
Current vs Prior 7-Day Avg -19.92%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.72% | 18.05%5.72% | 18.05%
Prior 5.34% | 17.83%5.34% | 17.83%
Current vs Prior +7.10% | +1.23%+7.10% | +1.23%
Prior 7-Day Avg 7.23% | 18.49%6.79% | 18.39%
Current vs 7-Day Avg -20.92% | -2.37%-15.82% | -1.88%
Prior 7-Day Eod 5.34% | 17.83%5.34% | 17.83%
Current vs 7-Day Eod +7.10% | +1.23%+7.10% | +1.23%
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 21.38% | 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

Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 78% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.307.90$7.607.9%120.54--
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.67, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2115.4018.30$16.8517.2%10.82--
$85.00Aug 217.307.90$7.607.9%120.54--
$85.00Jul 171.103.60$2.35106.4%10.51--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 179.0012.20$10.6030.2%10.92--
$90.00Jul 175.007.10$6.0534.7%20.88--
$90.00Aug 2110.3011.90$11.1014.4%100.56--
$85.00Jul 171.853.10$2.4850.4%40.50712

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 100, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.050.75$0.40175.0%320.16363
$95.00Aug 213.705.90$4.8045.8%200.37370
$85.00Aug 217.307.90$7.607.9%120.54--
$85.00Jul 171.103.60$2.35106.4%10.51--
$70.00Aug 2115.4018.30$16.8517.2%10.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2110.3011.90$11.1014.4%100.56--
$85.00Jul 171.853.10$2.4850.4%40.50712
$65.00Aug 210.652.35$1.50113.3%40.1250
$80.00Aug 214.305.80$5.0529.7%30.3622
$85.00Aug 216.708.60$7.6524.8%30.46--

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 19.6%, max 35.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2180.0%71.6%11.8%13--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2191.2%67.5%35.1%4226
$85.00Jul 17Aug 2180.0%71.6%11.8%7712

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 5.85, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.85$4.15$0.854.88$90.85
$100.00$105.00Aug 21$1.35$3.65$1.352.70$101.35
$95.00$100.00Aug 21$1.62$3.38$1.622.09$96.62
$85.00$90.00Jul 17$1.95$3.05$1.951.56$86.95
$85.00$90.00Aug 21$1.95$3.05$1.951.56$86.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.73$4.27$0.735.85$69.27
$75.00$70.00Aug 21$1.22$3.78$1.223.10$73.78
$85.00$80.00Jul 17$1.55$3.45$1.552.23$83.45
$80.00$75.00Aug 21$1.60$3.40$1.602.13$78.40
$85.00$80.00Aug 21$2.60$2.40$2.600.92$82.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 10.11, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$85.00Aug 21$9.25$9.25$5.751.61$79.25
$85.00$90.00Jul 17$1.95$1.95$3.050.64$86.95
$85.00$90.00Aug 21$1.95$1.95$3.050.64$86.95
$95.00$100.00Aug 21$1.62$1.62$3.380.48$96.62
$100.00$105.00Aug 21$1.35$1.35$3.650.37$101.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$4.55$4.55$0.4510.11$90.45
$90.00$85.00Jul 17$3.57$3.57$1.432.50$86.43
$90.00$85.00Aug 21$3.45$3.45$1.552.23$86.55
$85.00$80.00Aug 21$2.60$2.60$2.401.08$82.40
$80.00$75.00Aug 21$1.60$1.60$3.400.47$78.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.97, cheapest $4.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$5.2580.0%71.6%
$90.00Jul 17Aug 21$5.2564.4%71.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$4.1291.2%67.5%
$90.00Jul 17Aug 21$5.0564.4%71.9%
$85.00Jul 17Aug 21$5.1780.0%71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.72% of stock, avg 14.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$2.35$2.48$4.83$80.17$89.835.72%
$90.00Jul 17$0.40$6.05$6.45$83.55$96.457.63%
$85.00Aug 21$7.60$7.65$15.25$69.75$100.2518.05%
$90.00Aug 21$5.65$11.10$16.75$73.25$106.7519.82%
$70.00Aug 21$16.85$2.23$19.08$50.92$89.0822.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.57% of stock, avg 8.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$80.00Jul 17$0.40$0.93$1.33$78.67$91.33
$105.00$65.00Aug 21$1.83$1.50$3.33$61.67$108.33
$105.00$70.00Aug 21$1.83$2.23$4.06$65.94$109.06
$100.00$65.00Aug 21$3.18$1.50$4.68$60.32$104.68
$105.00$75.00Aug 21$1.83$3.45$5.28$69.72$110.28
$100.00$70.00Aug 21$3.18$2.23$5.41$64.59$105.41
$95.00$65.00Aug 21$4.80$1.50$6.30$58.70$101.30
$100.00$75.00Aug 21$3.18$3.45$6.63$68.37$106.63
$105.00$80.00Aug 21$1.83$5.05$6.88$73.12$111.88
$95.00$70.00Aug 21$4.80$2.23$7.03$62.97$102.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 24.00, avg credit $3.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/90100/105Aug 21$4.80$0.2024.00$85.20$104.80
80/8595/100Aug 21$4.22$0.785.41$80.78$99.22
80/85100/105Aug 21$3.95$1.053.76$81.05$103.95
75/8085/90Aug 21$3.55$1.452.45$76.45$88.55
80/8590/95Aug 21$3.45$1.552.23$81.55$93.45
75/8095/100Aug 21$3.22$1.781.81$76.78$98.22
70/7585/90Aug 21$3.17$1.831.73$71.83$88.17
75/80100/105Aug 21$2.95$2.051.44$77.05$102.95
70/7595/100Aug 21$2.84$2.161.31$72.16$97.84
65/7085/90Aug 21$2.68$2.321.16$67.32$87.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 17.52, cheapest $0.27)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.27$4.7317.52
$85.00$90.00$95.00Aug 21$1.10$3.903.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.38$4.6212.16
$65.00$70.00$75.00Aug 21$0.49$4.519.20
$80.00$85.00$90.00Aug 21$0.85$4.154.88
$85.00$90.00$95.00Jul 17$0.98$4.024.10
$75.00$80.00$85.00Aug 21$1.00$4.004.00

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 $-0.48, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.48$4.52
$95.00$100.001:2Aug 21-$1.56$3.44
$85.00$90.001:2Aug 21-$3.70$1.30
$90.00$95.001:2Aug 21-$3.95$1.05
$70.00$85.001:2Aug 21$1.65$13.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.77$4.23
$75.00$70.001:2Aug 21-$1.01$3.99
$95.00$90.001:2Jul 17-$1.50$3.50
$80.00$75.001:2Aug 21-$1.85$3.15
$85.00$80.001:2Aug 21-$2.45$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 8.64%, avg 3.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$7.300.540.6%8.64%9.23%12--
$90.00Aug 21$4.200.446.5%4.97%11.48%1--
$95.00Aug 21$3.700.3712.4%4.38%16.80%20370
$100.00Aug 21$2.650.2818.3%3.14%21.48%1--
$105.00Aug 21$1.300.2024.3%1.54%25.80%1--
$85.00Jul 17$1.100.510.6%1.30%1.89%1--

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 01-15 call last traded $18.98 on 07/01 (now $16.50/$19.00) — try a limit near $17.75. Also watch the $85.00 01-15 call last traded $16.75 on 07/09 (now $14.30/$16.90) — try a limit near $15.60; the $110.00 01-15 call last traded $9.00 on 07/10 (now $6.30/$9.20) — try a limit near $7.75. Most tradeable put: the $70.00 12-18 put last traded $5.40 on 07/07 (now $6.20/$7.80) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.10$3.60$2.35$2.20 07/10$1.73–$12.05$2.20--
$85.00Aug 21$7.30$7.90$7.60$7.22 07/10$4.55–$11.15$7.30--
$85.00Oct 16$9.50$12.40$10.95$11.85 07/09$7.15–$18.10$10.95--
$85.00Dec 18$13.10$15.70$14.40$17.20 07/02$10.45–$21.35$14.40--
$85.00Jan 15$14.30$16.90$15.60$16.75 07/09$11.20–$22.55$15.6023
$80.00Jul 17$3.90$6.30$5.10$8.65 07/06$2.97–$16.15$5.10--
$80.00Aug 21$9.20$10.60$9.90$9.58 07/10$6.45–$14.30$9.58--
$80.00Oct 16$12.00$14.70$13.35$14.42 07/09$9.25–$21.40$13.35--
$80.00Dec 18$14.80$18.10$16.45$19.00 07/02$12.20–$23.90$16.45--
$80.00Jan 15$16.50$19.00$17.75$18.98 07/01$13.15–$25.15$17.7559
$90.00Jul 17$0.05$0.75$0.40$0.85 07/10$0.40–$8.10$0.40363
$90.00Aug 21$4.20$7.10$5.65$5.26 07/10$3.28–$8.40$5.26--
$90.00Oct 16$7.40$10.40$8.90$8.40 07/10$5.80–$14.65$8.40--
$90.00Dec 18$11.20$13.80$12.50$9.80 06/30$7.90–$18.50$11.20--
$90.00Jan 15$12.00$15.20$13.60$13.30 07/10$9.65–$20.20$13.30--
$75.00Jul 17$8.60$10.50$9.55$15.60 07/07$5.15–$20.20$9.55--
$75.00Aug 21$11.40$15.40$13.40$11.70 07/01$8.55–$17.90$11.70--
$75.00Oct 16$14.90$17.90$16.40$15.50 07/10$11.35–$25.10$15.50--
$75.00Dec 18$17.50$21.10$19.30$13.77 06/22$14.20–$27.25$17.50--
$75.00Jan 15$18.90$22.20$20.55$15.10 06/23$15.20–$28.10$18.90--
$95.00Jul 17$0.00$0.75$0.38$0.80 07/08$0.33–$5.25$0.38--
$95.00Aug 21$3.70$5.90$4.80$4.91 07/09$2.03–$6.60$4.80370
$95.00Oct 16$6.40$8.40$7.40$8.94 07/02$4.63–$12.35$7.40--
$95.00Dec 18$9.40$12.00$10.70$10.50 07/10$7.40–$16.50$10.50--
$95.00Jan 15$10.40$13.20$11.80$12.74 07/09$8.20–$17.50$11.80--
$70.00Jul 17$13.30$16.10$14.70$12.45 06/26$8.10–$24.70$13.30--
$70.00Oct 16$17.60$21.50$19.55$19.58 07/01$13.70–$28.05$19.55--
$70.00Dec 18$21.10$23.90$22.50$38.60 06/02$16.20–$30.80$22.50--
$70.00Jan 15$21.50$24.80$23.15$27.90 07/07$17.30–$31.30$23.15--
$100.00Jul 17$0.00$0.25$0.13$0.35 07/09$0.13–$3.55$0.13--
$100.00Aug 21$2.65$3.70$3.18$3.56 07/09$1.65–$5.40$3.18--
$100.00Oct 16$4.40$6.80$5.60$6.70 07/09$3.75–$10.50$5.60--
$100.00Dec 18$7.90$10.50$9.20$9.00 07/10$6.25–$14.55$9.00--
$100.00Jan 15$8.90$11.70$10.30$11.36 07/08$7.10–$16.25$10.30--
$65.00Dec 18$24.40$27.70$26.05$39.46 06/04$19.00–$34.05$26.05--
$65.00Jan 15$25.10$28.30$26.70$21.92 06/24$20.00–$34.80$25.10--
$105.00Jul 17$0.00$0.65$0.33$0.10 07/09$0.15–$2.25$0.10--
$105.00Aug 21$1.30$2.35$1.83$2.60 07/09$1.13–$3.65$1.83--
$105.00Oct 16$4.00$5.50$4.75$5.84 07/02$3.00–$8.75$4.75--
$105.00Dec 18$6.50$9.10$7.80$7.70 07/10$5.30–$12.05$7.70--
$105.00Jan 15$7.40$10.10$8.75$11.30 07/07$6.35–$14.15$8.75--
$60.00Jul 17$22.60$25.90$24.25$15.00 06/22$16.00–$33.80$22.60--
$60.00Dec 18$28.00$31.30$29.65$26.09 06/18$22.15–$38.10$28.00--
$60.00Jan 15$28.60$31.80$30.20$31.74 07/08$23.30–$38.75$30.20--
$110.00Jul 17$0.00$0.95$0.48$0.08 07/06$0.10–$1.60$0.08--
$110.00Aug 21$0.25$1.90$1.08$1.67 07/09$0.88–$2.42$1.08--
$110.00Oct 16$2.35$5.00$3.68$3.92 07/01$2.42–$7.20$3.68167
$110.00Dec 18$5.50$8.00$6.75$6.70 07/10$4.43–$10.40$6.70--
$110.00Jan 15$6.30$9.20$7.75$9.00 07/10$5.60–$12.10$7.7536
$55.00Jul 17$27.60$31.60$29.60$37.67 06/17$20.65–$38.75$29.60--
$55.00Aug 21$28.40$31.50$29.95$21.50 06/22$21.90–$35.50$28.40--
$55.00Dec 18$31.50$35.10$33.30$27.24 06/24$25.55–$42.15$31.50--
$55.00Jan 15$32.40$35.50$33.95$30.62 06/29$26.20–$42.45$32.40--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$0.80$2.35$1.58$1.20 07/09$0.85–$2.40$1.20--
$115.00Oct 16$2.05$4.30$3.18$4.60 07/07$1.88–$5.65$3.18--
$115.00Dec 18$4.30$7.10$5.70$3.70 06/23$3.95–$9.05$4.30--
$115.00Jan 15$4.50$8.30$6.40$6.40 07/10$4.60–$10.35$6.40--
$50.00Jul 17$32.60$36.60$34.60$28.00 06/18$25.60–$43.70$32.60--
$50.00Oct 16$34.00$37.60$35.80$43.88 06/17$27.75–$45.15$35.80--
$50.00Jan 15$36.00$39.60$37.80$37.20 07/10$29.75–$47.05$37.20--
$120.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$1.10$0.05--
$120.00Aug 21$0.10$1.20$0.65$0.95 07/10$0.60–$1.53$0.65--
$120.00Oct 16$0.95$3.80$2.38$2.65 07/09$1.55–$4.80$2.38--
$120.00Dec 18$3.50$6.50$5.00$5.78 07/08$3.25–$7.85$5.00--
$120.00Jan 15$4.30$7.00$5.65$6.54 07/01$4.15–$8.95$5.65--
$45.00Jan 15$40.00$43.90$41.95$38.72 06/26$33.60–$47.40$40.00--
$125.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$2.40$0.03--
$125.00Oct 16$1.60$2.35$1.98$2.26 07/09$1.27–$4.10$1.98--
$125.00Dec 18$2.80$5.50$4.15$6.91 06/15$2.58–$6.95$4.15--
$125.00Jan 15$3.50$6.20$4.85$15.10 06/01$3.25–$8.10$4.85--
$40.00Jan 15$44.30$48.30$46.30$45.16 07/10$40.15–$51.35$45.16--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/06$0.03–$1.00$0.01--
$130.00Oct 16$0.65$2.25$1.45$1.75 06/26$1.05–$3.33$1.45--
$130.00Dec 18$3.10$5.20$4.15$3.40 06/26$2.20–$5.85$3.40--
$130.00Jan 15$2.95$5.40$4.18$5.30 07/10$3.00–$7.00$4.18--
$135.00Jul 17$0.00$2.15$1.08$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.50$2.10$1.30$1.25 06/18$0.70–$2.97$1.25--
$135.00Dec 18$1.90$4.20$3.05$3.00 06/29$1.93–$5.00$3.00--
$135.00Jan 15$2.15$4.70$3.43$4.30 07/01$2.50–$6.60$3.43--
$140.00Jul 17$0.00$1.05$0.53$0.15 06/15$0.03–$2.42$0.15--
$140.00Aug 21$0.00$0.95$0.48$1.70 07/08$0.25–$2.40$0.48--
$140.00Oct 16$0.35$2.10$1.23$1.71 07/07$0.78–$2.40$1.23--
$140.00Dec 18$1.80$3.40$2.60$2.25 06/26$1.63–$5.55$2.25--
$140.00Jan 15$1.65$4.60$3.13$2.02 06/23$2.13–$5.85$2.02--
$145.00Oct 16$0.00$1.60$0.80$3.00 05/18$0.75–$2.40$0.80--
$145.00Dec 18$1.25$3.00$2.13$4.80 06/15$1.35–$3.60$2.13--
$145.00Jan 15$1.20$4.30$2.75$2.85 06/26$1.85–$5.20$2.75--
$150.00Jul 17$0.00$1.50$0.75$0.10 06/11$0.33–$0.85$0.10--
$150.00Oct 16$0.50$2.90$1.70$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.60$3.00$2.30$1.60 06/18$1.13–$3.45$1.6073
$150.00Jan 15$1.20$3.50$2.35$3.00 07/01$1.65–$5.80$2.35--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.20$0.65$0.43$0.65 07/10$0.43–$1.63$0.43--
$155.00Dec 18$0.85$3.60$2.23$2.70 07/02$1.20–$3.70$2.23--
$155.00Jan 15$0.80$3.20$2.00$2.20 06/26$1.28–$4.40$2.00--
$160.00Oct 16$0.05$2.65$1.35$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–$2.38$1.93--
$160.00Jan 15$0.30$3.60$1.95$3.90 06/08$1.85–$4.55$1.95--
$165.00Oct 16$0.00$2.60$1.30$1.00 06/15$0.55–$2.40$1.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.85$3.10$2.48$3.31 07/10$1.43–$10.70$2.48712
$85.00Aug 21$6.70$8.60$7.65$8.20 07/10$5.70–$13.50$7.65--
$85.00Oct 16$8.90$12.00$10.45$10.90 07/10$7.30–$16.40$10.45--
$85.00Dec 18$12.90$14.70$13.80$12.80 07/09$9.65–$18.75$12.90--
$85.00Jan 15$13.00$15.80$14.40$18.00 06/25$10.75–$19.00$14.40--
$80.00Jul 17$0.00$1.85$0.93$1.15 07/10$0.35–$6.90$0.93204
$80.00Aug 21$4.30$5.80$5.05$5.60 07/10$3.85–$10.90$5.0522
$80.00Oct 16$7.30$9.40$8.35$7.00 07/08$5.65–$13.15$7.30--
$80.00Dec 18$9.60$12.10$10.85$16.00 06/22$7.75–$15.15$10.85--
$80.00Jan 15$10.20$13.00$11.60$10.96 07/10$8.40–$15.90$10.96--
$90.00Jul 17$5.00$7.10$6.05$4.40 07/08$3.03–$15.35$5.00--
$90.00Aug 21$10.30$11.90$11.10$11.20 07/10$8.35–$17.90$11.10--
$90.00Oct 16$11.80$14.90$13.35$12.20 07/08$9.65–$19.90$12.20--
$90.00Dec 18$16.00$17.80$16.90$15.50 07/09$12.05–$22.30$16.00--
$90.00Jan 15$16.00$18.80$17.40$17.50 07/01$13.50–$22.40$17.40--
$75.00Jul 17$0.00$0.25$0.13$0.25 07/09$0.13–$4.10$0.13--
$75.00Aug 21$2.40$4.50$3.45$3.60 07/10$2.55–$8.05$3.45--
$75.00Oct 16$4.90$7.30$6.10$6.00 07/10$4.25–$9.75$6.00--
$75.00Dec 18$8.00$9.80$8.90$8.80 07/10$6.25–$12.65$8.80--
$75.00Jan 15$7.60$10.80$9.20$8.72 07/09$7.00–$12.95$8.72--
$95.00Jul 17$9.00$12.20$10.60$11.77 07/10$5.95–$20.05$10.60--
$95.00Aug 21$13.80$16.20$15.00$15.07 07/10$11.60–$21.75$15.00--
$95.00Oct 16$15.50$18.20$16.85$15.50 07/06$12.10–$23.75$15.50--
$95.00Dec 18$18.30$21.00$19.65$24.40 06/24$14.65–$25.95$19.65--
$95.00Jan 15$19.00$22.00$20.50$18.10 07/07$15.80–$26.45$19.00--
$70.00Jul 17$0.00$0.95$0.48$0.77 07/10$0.08–$2.20$0.48--
$70.00Aug 21$1.25$3.20$2.23$2.06 07/10$1.78–$5.60$2.06--
$70.00Oct 16$3.30$5.20$4.25$4.40 07/10$2.80–$7.60$4.25--
$70.00Dec 18$6.20$7.80$7.00$5.40 07/07$4.55–$9.75$6.20128
$70.00Jan 15$5.80$8.40$7.10$6.83 07/09$5.20–$10.40$6.83--
$100.00Jul 17$13.80$17.40$15.60$22.95 06/24$9.15–$24.90$15.60--
$100.00Oct 16$18.70$21.70$20.20$25.95 06/22$15.00–$27.60$20.20--
$100.00Dec 18$21.80$24.40$23.10$21.96 07/09$17.45–$29.75$21.96--
$100.00Jan 15$22.40$25.90$24.15$26.48 06/26$18.30–$30.10$24.15--
$65.00Jul 17$0.00$0.95$0.48$0.72 07/10$0.03–$2.40$0.48--
$65.00Aug 21$0.65$2.35$1.50$1.08 07/07$0.88–$3.55$1.0850
$65.00Oct 16$1.65$4.20$2.93$3.00 07/10$2.00–$5.35$2.93--
$65.00Dec 18$4.40$6.20$5.30$4.74 07/09$3.40–$7.50$4.74120
$65.00Jan 15$4.20$6.90$5.55$5.45 07/02$3.55–$8.15$5.45--
$105.00Jul 17$19.30$22.30$20.80$18.49 07/02$12.95–$29.75$19.30--
$105.00Aug 21$20.00$24.00$22.00$20.61 07/09$18.25–$30.60$20.61--
$105.00Oct 16$23.50$25.50$24.50$31.72 06/22$18.25–$31.95$24.50--
$105.00Dec 18$25.30$28.10$26.70$18.90 05/26$21.80–$33.75$25.30--
$105.00Jan 15$26.10$29.00$27.55$30.70 06/29$21.60–$34.35$27.55--
$60.00Jul 17$0.00$1.00$0.50$0.35 07/07$0.18–$2.40$0.35--
$60.00Aug 21$0.25$1.30$0.78$0.78 07/10$0.73–$2.40$0.78--
$60.00Oct 16$1.35$3.10$2.23$2.00 07/01$1.38–$4.50$2.00--
$60.00Dec 18$2.60$4.30$3.45$5.05 06/30$2.60–$5.65$3.45--
$60.00Jan 15$2.70$5.10$3.90$5.70 06/29$2.85–$6.25$3.90--
$110.00Jul 17$24.20$27.30$25.75$24.80 07/09$16.80–$34.05$24.80--
$110.00Oct 16$27.70$30.20$28.95$33.82 06/25$21.70–$36.25$28.95--
$110.00Dec 18$29.20$31.90$30.55$33.44 06/18$25.05–$37.85$30.55--
$110.00Jan 15$30.00$32.60$31.30$29.82 07/08$25.65–$38.50$30.00--
$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$0.50$2.25$1.38$1.40 07/09$0.93–$2.55$1.38--
$55.00Dec 18$1.70$3.50$2.60$4.08 06/24$2.20–$4.20$2.60--
$55.00Jan 15$1.50$3.70$2.60$3.10 07/02$2.33–$4.60$2.60--
$115.00Jul 17$28.50$32.30$30.40$29.77 07/09$21.05–$38.95$29.77--
$115.00Oct 16$31.00$34.40$32.70$22.60 06/02$25.35–$40.65$31.00--
$115.00Dec 18$32.80$35.90$34.35$28.26 06/16$28.60–$42.20$32.80--
$115.00Jan 15$34.10$36.40$35.25$31.24 07/07$29.15–$42.25$34.10--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.95$0.48$0.50 06/29$0.23–$2.40$0.48--
$50.00Oct 16$0.30$2.95$1.63$1.03 06/29$0.53–$1.98$1.03--
$50.00Dec 18$1.00$2.65$1.83$2.50 06/22$1.48–$2.80$1.83--
$50.00Jan 15$0.75$3.40$2.08$2.75 06/30$1.65–$3.43$2.08--
$120.00Jul 17$33.70$36.90$35.30$46.22 06/22$26.15–$43.95$35.30--
$120.00Oct 16$34.90$38.90$36.90$41.10 06/18$29.65–$45.30$36.90--
$120.00Dec 18$36.60$40.30$38.45$24.95 05/20$32.40–$46.65$36.60--
$45.00Aug 21$0.00$2.25$1.13$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.00$3.40$1.70$1.90 07/06$1.42–$2.40$1.70--
$125.00Jul 17$38.80$42.30$40.55$39.73 07/09$30.55–$49.10$39.73--
$40.00Oct 16$0.00$2.40$1.20$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.05$1.40$0.73$1.17 06/29$0.58–$1.88$0.73--
$40.00Jan 15$0.00$2.60$1.30$0.87 07/07$0.73–$1.93$0.87--
$130.00Jul 17$44.40$47.20$45.80$44.70 07/09$35.95–$54.10$44.70--
$130.00Dec 18$45.40$49.40$47.40$50.82 06/18$40.15–$55.70$47.40--
$135.00Jul 17$48.70$51.90$50.30$41.70 06/17$40.60–$59.10$48.70--
$135.00Jan 15$50.30$54.20$52.25$55.80 07/01$45.30–$60.75$52.25--
$140.00Jul 17$53.80$57.30$55.55$53.21 07/02$46.00–$63.95$53.80--
$140.00Dec 18$54.60$58.60$56.60$59.74 07/01$48.75–$65.10$56.60--
$145.00Jul 17$58.80$62.30$60.55$51.33 05/18$51.55–$69.10$58.80--
$145.00Dec 18$59.30$63.20$61.25$55.80 05/13$53.35–$69.95$59.30--
$150.00Jul 17$63.80$67.30$65.55$56.54 06/17$56.55–$74.15$63.80--
$150.00Dec 18$64.80$68.00$66.40$52.80 06/02$57.65–$74.95$64.80--
$150.00Jan 15$64.50$68.10$66.30$74.70 06/23$58.30–$75.00$66.30--
$160.00Jan 15$73.80$77.70$75.75$66.00 06/15$67.20–$84.00$73.80--
$165.00Jul 17$78.60$82.30$80.45$89.20 06/25$71.55–$89.20$80.45--
$170.00Jul 17$83.60$87.30$85.45$67.57 05/20$76.55–$93.95$83.60--
$175.00Dec 18$88.40$92.30$90.35$72.03 06/02$80.90–$98.95$88.40--
$180.00Jan 15$93.50$97.60$95.55$89.00 05/14$86.00–$103.90$93.50--

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 88
Total Puts 90
Put/Call Ratio 1.02
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,348
Total Puts 1,407
Average Put/Call Ratio 1.16
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