Tour v340
EPAM
EPAM SYS INC
$85.93 +1.69%
$85.81 (-0.14%)🌙
as of 07/15 06:34 PM
(7/14 18:51) ◀
|
Wednesday, July 15, 2026 (6:34pm)
January 2026
|
▶ (7/16 18:26)
◀ 7/15 18:34 ▶

Option Volume

Detail
ℹ
Current (07/15) 482
Calls: 366 (76%)
Puts: 116 (24%)
Prior (07/14) 178
Calls: 88 (49%)
Puts: 90 (51%)
Current vs Prior +170.79%
Calls: +315.91% (Calls)
Puts: +28.89% (Puts)
Prior 7-Day Total 3,356
Calls: 2,010 (60%)
Puts: 1,346 (40%)
Prior 7-Day Average 479
Calls: 287 (60%)
Puts: 192 (40%)
Current vs Prior 7-Day Avg +0.54%
Calls: +27.46%
Puts: -39.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $325.9K
Calls: $237.4K (73%)
Puts: $88.5K (27%)
Prior (07/14) $105.0K
Calls: $43.1K (41%)
Puts: $61.9K (59%)
Current vs Prior +210.45%
Calls: +451.07%
Puts: +42.94%
Prior 7-Day Total $1.68M
Calls: $938.0K (56%)
Puts: $741.3K (44%)
Prior 7-Day Average $239.9K
Calls: $134.0K (56%)
Puts: $105.9K (44%)
Current vs Prior 7-Day Avg +35.84%
Calls: +77.18%
Puts: -16.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.32
Prior (07/14) 1.02
Current vs Prior -69.01%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -74.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 4,086
Calls: 1,695 (41%)
Puts: 2,391 (59%)
Prior (07/14) 2,343
Calls: 1,107 (47%)
Puts: 1,236 (53%)
Current vs Prior +74.39%
Prior 7-Day Total 20,839
Calls: 9,854 (47%)
Puts: 10,985 (53%)
Prior 7-Day Average 2,977
Calls: 1,407 (47%)
Puts: 1,569 (53%)
Current vs Prior 7-Day Avg +37.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.50% | 17.63%5.50% | 17.63%
Prior 5.72% | 18.05%5.72% | 18.05%
Current vs Prior -3.70% | -2.31%-3.70% | -2.31%
Prior 7-Day Avg 6.64% | 18.34%6.64% | 18.34%
Current vs 7-Day Avg -17.06% | -3.89%-17.06% | -3.89%
Prior 7-Day Eod 5.72% | 18.05%5.72% | 18.05%
Current vs 7-Day Eod -3.70% | -2.31%-3.70% | -2.31%
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 73% call dollar volume ($237.4K). Massive premium surge with dollar volume up 210% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (366 calls vs 116 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 6.7%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.008.60$8.307.2%70.5725
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.4010.00$9.706.2%50.5427

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 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 172.053.60$2.8354.8%20.57--
$85.00Aug 218.008.60$8.307.2%70.5725
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 178.2010.50$9.3524.6%20.92--
$90.00Jul 173.406.10$4.7556.8%120.79--
$90.00Aug 219.4010.00$9.706.2%50.5427

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 238, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 211.802.50$2.1532.6%840.22203
$90.00Jul 170.200.90$0.55127.3%410.21365
$95.00Aug 214.104.60$4.3511.5%390.37370
$85.00Aug 218.008.60$8.307.2%70.5725
$100.00Aug 212.953.40$3.1814.2%40.29274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.406.10$4.7556.8%120.79--
$70.00Aug 211.402.15$1.7842.1%100.15--
$85.00Jul 171.402.40$1.9052.6%90.42714
$65.00Aug 210.801.60$1.2066.7%70.1054
$75.00Aug 212.653.40$3.0324.8%50.24138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 40.8%, max 72.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2194.1%68.3%37.8%925
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21123.2%71.5%72.3%6369
$85.00Jul 17Aug 2194.1%68.3%37.8%141.0K
$90.00Jul 17Aug 2176.7%66.6%15.1%1727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 7.62, avg 2.75)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$1.03$3.97$1.033.85$101.03
$95.00$100.00Aug 21$1.17$3.83$1.173.27$96.17
$85.00$95.00Aug 21$3.95$6.05$3.951.53$88.95
$85.00$90.00Jul 17$2.28$2.72$2.281.19$87.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.58$4.42$0.587.62$69.42
$85.00$75.00Jul 17$1.70$8.30$1.704.88$83.30
$75.00$70.00Aug 21$1.25$3.75$1.253.00$73.75
$80.00$75.00Aug 21$1.57$3.43$1.572.18$78.43
$85.00$80.00Aug 21$2.25$2.75$2.251.22$82.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 11.50, avg 1.51)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$2.28$2.28$2.720.84$87.28
$85.00$95.00Aug 21$3.95$3.95$6.050.65$88.95
$95.00$100.00Aug 21$1.17$1.17$3.830.31$96.17
$100.00$105.00Aug 21$1.03$1.03$3.970.26$101.03
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$4.60$4.60$0.4011.50$90.40
$90.00$85.00Jul 17$2.85$2.85$2.151.33$87.15
$90.00$85.00Aug 21$2.85$2.85$2.151.33$87.15
$85.00$80.00Aug 21$2.25$2.25$2.750.82$82.75
$80.00$75.00Aug 21$1.57$1.57$3.430.46$78.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.55, cheapest $2.83)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$5.4794.1%68.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.83123.2%71.5%
$85.00Jul 17Aug 21$4.9594.1%68.3%
$90.00Jul 17Aug 21$4.9576.7%66.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.50% of stock, avg 9.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$2.83$1.90$4.73$80.27$89.735.50%
$90.00Jul 17$0.55$4.75$5.30$84.70$95.306.17%
$85.00Aug 21$8.30$6.85$15.15$69.85$100.1517.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.87% of stock, avg 7.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.55$0.20$0.75$74.25$90.75
$90.00$85.00Jul 17$0.55$1.90$2.45$82.55$92.45
$105.00$65.00Aug 21$2.15$1.20$3.35$61.65$108.35
$105.00$70.00Aug 21$2.15$1.78$3.93$66.07$108.93
$100.00$65.00Aug 21$3.18$1.20$4.38$60.62$104.38
$100.00$70.00Aug 21$3.18$1.78$4.96$65.04$104.96
$105.00$75.00Aug 21$2.15$3.03$5.18$69.82$110.18
$95.00$65.00Aug 21$4.35$1.20$5.55$59.45$100.55
$95.00$70.00Aug 21$4.35$1.78$6.13$63.87$101.13
$100.00$75.00Aug 21$3.18$3.03$6.21$68.79$106.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 4.10, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.02$0.984.10$85.98$99.02
85/90100/105Aug 21$3.88$1.123.46$86.12$103.88
80/8595/100Aug 21$3.42$1.582.16$81.58$98.42
80/85100/105Aug 21$3.28$1.721.91$81.72$103.28
75/8085/95Aug 21$5.52$4.481.23$74.48$90.52
75/8095/100Aug 21$2.74$2.261.21$77.26$97.74
70/7585/95Aug 21$5.20$4.801.08$69.80$90.20
75/80100/105Aug 21$2.60$2.401.08$77.40$102.60
70/7595/100Aug 21$2.42$2.580.94$72.58$97.42
70/75100/105Aug 21$2.28$2.720.84$72.72$102.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 34.71, cheapest $0.14)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.32$4.6814.62
$80.00$85.00$90.00Aug 21$0.60$4.407.33
$65.00$70.00$75.00Aug 21$0.67$4.336.46
$75.00$80.00$85.00Aug 21$0.68$4.326.35
$85.00$90.00$95.00Jul 17$1.75$3.251.86

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 $-0.40, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Aug 21-$0.40$9.60
$100.00$105.001:2Aug 21-$1.12$3.88
$95.00$100.001:2Aug 21-$2.01$2.99
$85.00$90.001:2Jul 17$1.73$3.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$90.001:2Jul 17-$0.15$4.85
$75.00$70.001:2Aug 21-$0.53$4.47
$70.00$65.001:2Aug 21-$0.62$4.38
$80.00$75.001:2Aug 21-$1.46$3.54
$85.00$80.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.77%, avg 2.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.100.3710.6%4.77%15.33%39370
$100.00Aug 21$2.950.2916.4%3.43%19.81%4274
$105.00Aug 21$1.800.2222.2%2.09%24.29%84203
$90.00Jul 17$0.200.214.7%0.23%4.97%41365

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 $85.00 08-21 call last traded $7.22 on 07/10 (now $8.00/$8.60) — try a limit near $8.00. Also watch the $95.00 08-21 call last traded $4.91 on 07/09 (now $4.10/$4.60) — try a limit near $4.35; the $85.00 01-15 call last traded $16.75 on 07/09 (now $15.00/$17.20) — try a limit near $16.10. Most tradeable put: the $90.00 08-21 put last traded $11.20 on 07/10 (now $9.40/$10.00) — try a limit near $9.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$2.05$3.60$2.83$2.20 07/10$1.73–$12.05$2.20--
$85.00Aug 21$8.00$8.60$8.30$7.22 07/10$4.55–$11.15$8.0025
$85.00Oct 16$10.80$12.90$11.85$11.85 07/09$7.15–$18.10$11.85--
$85.00Dec 18$13.80$16.50$15.15$17.20 07/02$10.45–$21.35$15.15--
$85.00Jan 15$15.00$17.20$16.10$16.75 07/09$11.20–$22.15$16.1023
$90.00Jul 17$0.20$0.90$0.55$0.85 07/10$0.40–$8.10$0.55365
$90.00Aug 21$5.20$6.10$5.65$5.26 07/10$3.28–$8.40$5.26--
$90.00Oct 16$8.10$10.50$9.30$8.40 07/10$5.80–$14.60$8.40--
$90.00Dec 18$11.50$14.60$13.05$9.80 06/30$7.90–$18.00$11.50--
$90.00Jan 15$12.70$15.80$14.25$13.30 07/10$9.65–$19.05$13.3039
$80.00Jul 17$4.60$7.20$5.90$8.65 07/06$2.97–$16.15$5.90--
$80.00Aug 21$10.10$11.40$10.75$9.58 07/10$6.45–$14.30$10.10--
$80.00Oct 16$13.00$15.30$14.15$14.42 07/09$9.25–$21.40$14.15--
$80.00Dec 18$16.10$18.80$17.45$19.00 07/02$12.20–$23.45$17.45--
$80.00Jan 15$17.10$20.10$18.60$18.98 07/01$13.15–$24.55$18.6061
$95.00Jul 17$0.00$0.40$0.20$0.80 07/08$0.20–$5.25$0.20--
$95.00Aug 21$4.10$4.60$4.35$4.91 07/09$2.03–$6.60$4.35370
$95.00Oct 16$6.50$8.20$7.35$8.94 07/02$4.63–$11.40$7.35--
$95.00Dec 18$9.70$12.10$10.90$10.50 07/10$7.40–$16.50$10.50--
$95.00Jan 15$10.80$13.00$11.90$12.74 07/09$8.20–$17.40$11.90--
$75.00Jul 17$9.20$12.60$10.90$15.60 07/07$5.15–$20.20$10.90--
$75.00Aug 21$13.60$14.70$14.15$11.70 07/01$8.55–$17.90$13.60--
$75.00Oct 16$15.50$18.40$16.95$15.50 07/10$11.35–$25.10$15.50--
$75.00Dec 18$18.90$22.00$20.45$13.77 06/22$14.20–$27.25$18.90--
$75.00Jan 15$19.70$22.90$21.30$15.10 06/23$15.20–$28.05$19.70--
$100.00Jul 17$0.00$0.25$0.13$0.35 07/09$0.13–$3.55$0.13--
$100.00Aug 21$2.95$3.40$3.18$3.56 07/09$1.65–$5.40$3.18274
$100.00Oct 16$4.90$6.60$5.75$6.70 07/09$3.75–$10.25$5.75111
$100.00Dec 18$8.00$10.50$9.25$9.00 07/10$6.25–$14.15$9.00--
$100.00Jan 15$9.30$11.40$10.35$11.36 07/08$7.10–$15.35$10.35--
$70.00Jul 17$14.50$17.50$16.00$12.45 06/26$8.10–$24.40$14.50--
$70.00Oct 16$18.80$21.80$20.30$19.58 07/01$13.70–$28.05$19.58--
$70.00Dec 18$21.40$25.00$23.20$38.60 06/02$16.20–$30.80$23.20--
$70.00Jan 15$22.60$26.00$24.30$27.90 07/07$17.30–$31.25$24.30138
$105.00Jul 17$0.00$0.65$0.33$0.10 07/09$0.15–$2.10$0.10--
$105.00Aug 21$1.80$2.50$2.15$2.60 07/09$1.13–$3.65$2.15203
$105.00Oct 16$3.70$5.40$4.55$5.84 07/02$3.00–$8.45$4.55--
$105.00Dec 18$6.70$9.00$7.85$7.70 07/10$5.30–$11.85$7.70--
$105.00Jan 15$7.90$10.10$9.00$11.30 07/07$6.35–$14.15$9.00--
$65.00Dec 18$24.90$28.10$26.50$39.46 06/04$19.00–$34.00$26.50--
$65.00Jan 15$25.90$29.10$27.50$21.92 06/24$20.00–$34.40$25.90--
$110.00Jul 17$0.00$0.45$0.23$0.08 07/06$0.10–$1.20$0.08--
$110.00Aug 21$1.10$1.90$1.50$1.67 07/09$0.88–$2.42$1.50--
$110.00Oct 16$2.85$4.40$3.63$3.92 07/01$2.42–$7.00$3.63--
$110.00Dec 18$5.90$7.80$6.85$6.70 07/10$4.43–$10.20$6.70--
$110.00Jan 15$7.10$8.60$7.85$9.00 07/10$5.60–$11.70$7.85--
$60.00Jul 17$23.90$27.50$25.70$15.00 06/22$16.00–$33.80$23.90--
$60.00Dec 18$28.60$31.70$30.15$26.09 06/18$22.15–$38.10$28.60--
$60.00Jan 15$29.80$32.60$31.20$31.74 07/08$23.30–$38.10$31.20--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$0.80$1.45$1.13$1.20 07/09$0.85–$2.40$1.13--
$115.00Oct 16$2.15$3.60$2.88$4.60 07/07$1.88–$5.65$2.88--
$115.00Dec 18$5.00$6.80$5.90$3.70 06/23$3.95–$8.70$5.00--
$115.00Jan 15$5.90$7.50$6.70$6.40 07/10$4.60–$9.85$6.40--
$55.00Jul 17$29.30$32.60$30.95$37.67 06/17$20.65–$38.75$30.95--
$55.00Aug 21$29.50$33.10$31.30$21.50 06/22$21.90–$35.50$29.50--
$55.00Dec 18$32.30$35.90$34.10$27.24 06/24$25.55–$42.15$32.30--
$55.00Jan 15$33.10$36.50$34.80$30.62 06/29$26.20–$42.05$33.10--
$120.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$1.10$0.05--
$120.00Aug 21$0.55$1.20$0.88$0.95 07/10$0.60–$1.53$0.88--
$120.00Oct 16$1.75$2.90$2.33$2.65 07/09$1.55–$4.65$2.33--
$120.00Dec 18$3.70$5.80$4.75$5.78 07/08$3.25–$7.55$4.75--
$120.00Jan 15$5.30$6.60$5.95$6.54 07/01$4.15–$8.60$5.9540
$50.00Jul 17$33.90$37.50$35.70$28.00 06/18$25.60–$43.70$33.90--
$50.00Oct 16$35.30$38.80$37.05$43.88 06/17$27.75–$45.05$37.05--
$50.00Jan 15$37.00$40.40$38.70$37.20 07/10$29.75–$47.05$37.20--
$125.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$2.40$0.03--
$125.00Oct 16$1.85$2.40$2.13$2.26 07/09$1.27–$4.00$2.13--
$125.00Dec 18$3.00$5.00$4.00$6.91 06/15$2.58–$6.55$4.00--
$125.00Jan 15$4.20$5.80$5.00$15.10 06/01$3.25–$7.75$5.00--
$45.00Jan 15$41.20$44.50$42.85$38.72 06/26$33.60–$47.40$41.20--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/06$0.03–$1.00$0.01--
$130.00Oct 16$1.00$2.00$1.50$1.75 06/26$1.05–$3.25$1.50--
$130.00Dec 18$3.20$4.30$3.75$3.40 06/26$2.20–$5.60$3.40--
$130.00Jan 15$3.40$5.20$4.30$5.30 07/10$3.00–$6.45$4.30--
$40.00Jan 15$45.50$49.00$47.25$45.16 07/10$40.15–$51.35$45.50--
$135.00Jul 17$0.00$0.95$0.48$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.80$1.90$1.35$1.25 06/18$0.70–$2.97$1.25--
$135.00Dec 18$2.25$3.80$3.03$3.00 06/29$1.93–$5.00$3.00--
$135.00Jan 15$2.75$4.40$3.58$4.30 07/01$2.50–$6.60$3.58--
$140.00Jul 17$0.00$0.75$0.38$0.15 06/15$0.03–$2.42$0.15--
$140.00Aug 21$0.00$0.70$0.35$1.70 07/08$0.25–$2.40$0.3546
$140.00Oct 16$0.65$3.10$1.88$1.71 07/07$0.78–$2.40$1.71--
$140.00Dec 18$1.95$3.70$2.83$2.25 06/26$1.63–$4.80$2.25--
$140.00Jan 15$2.20$3.90$3.05$2.02 06/23$2.13–$5.85$2.20--
$145.00Oct 16$0.00$2.95$1.48$3.00 05/18$0.75–$2.40$1.48--
$145.00Dec 18$1.40$2.80$2.10$4.80 06/15$1.35–$3.60$2.10--
$145.00Jan 15$1.90$3.90$2.90$2.85 06/26$1.85–$5.20$2.85--
$150.00Jul 17$0.00$1.50$0.75$0.10 06/11$0.33–$0.85$0.10--
$150.00Oct 16$0.50$2.50$1.50$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.80$2.65$2.23$1.60 06/18$1.13–$3.38$1.80--
$150.00Jan 15$1.75$3.60$2.68$3.00 07/01$1.65–$5.80$2.68--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$2.70$1.35$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$0.95$3.60$2.28$2.70 07/02$1.20–$3.70$2.28--
$155.00Jan 15$1.30$3.30$2.30$2.20 06/26$1.28–$4.40$2.20--
$160.00Oct 16$0.05$2.60$1.33$1.35 05/18$0.50–$4.53$1.33--
$160.00Dec 18$0.90$2.95$1.93$1.93 06/17$0.88–$2.38$1.93--
$160.00Jan 15$0.70$3.70$2.20$3.90 06/08$1.85–$4.55$2.20--
$165.00Oct 16$0.00$2.50$1.25$1.00 06/15$0.55–$2.40$1.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.40$2.40$1.90$3.31 07/10$1.43–$10.70$1.90714
$85.00Aug 21$6.40$7.30$6.85$8.20 07/10$5.70–$13.50$6.85298
$85.00Oct 16$8.70$10.40$9.55$10.90 07/10$7.30–$16.40$9.55--
$85.00Dec 18$12.40$13.70$13.05$12.80 07/09$9.65–$18.75$12.80--
$85.00Jan 15$12.50$14.40$13.45$18.00 06/25$10.75–$19.00$13.45--
$90.00Jul 17$3.40$6.10$4.75$4.40 07/08$3.03–$15.35$4.40--
$90.00Aug 21$9.40$10.00$9.70$11.20 07/10$8.35–$17.90$9.7027
$90.00Oct 16$11.50$13.20$12.35$12.20 07/08$9.65–$19.90$12.20--
$90.00Dec 18$15.00$16.50$15.75$15.50 07/09$12.05–$22.30$15.50--
$90.00Jan 15$15.30$17.10$16.20$17.50 07/01$13.50–$22.40$16.20--
$80.00Jul 17$0.00$1.10$0.55$1.15 07/10$0.35–$6.90$0.55--
$80.00Aug 21$4.20$5.00$4.60$5.60 07/10$3.85–$10.90$4.6024
$80.00Oct 16$7.20$8.00$7.60$7.00 07/08$5.65–$13.15$7.2060
$80.00Dec 18$9.10$11.10$10.10$16.00 06/22$7.75–$15.15$10.10--
$80.00Jan 15$9.80$11.80$10.80$10.96 07/10$8.40–$15.90$10.80--
$95.00Jul 17$8.20$10.50$9.35$11.77 07/10$5.95–$20.05$9.35--
$95.00Aug 21$12.80$13.30$13.05$15.07 07/10$11.60–$21.75$13.05--
$95.00Oct 16$14.80$17.20$16.00$15.50 07/06$12.10–$23.75$15.50--
$95.00Dec 18$17.60$19.60$18.60$24.40 06/24$14.65–$25.95$18.60--
$95.00Jan 15$18.50$20.30$19.40$18.10 07/07$15.80–$26.45$18.50--
$75.00Jul 17$0.00$0.40$0.20$0.25 07/09$0.13–$4.10$0.20231
$75.00Aug 21$2.65$3.40$3.03$3.60 07/10$2.55–$8.05$3.03138
$75.00Oct 16$4.40$6.00$5.20$6.00 07/10$4.25–$9.75$5.20--
$75.00Dec 18$7.70$8.70$8.20$8.80 07/10$6.25–$12.65$8.20--
$75.00Jan 15$7.50$9.50$8.50$8.72 07/09$7.00–$12.95$8.50--
$100.00Jul 17$12.60$15.60$14.10$22.95 06/24$9.15–$24.90$14.10--
$100.00Oct 16$18.30$20.80$19.55$25.95 06/22$15.00–$27.60$19.55--
$100.00Dec 18$20.80$23.80$22.30$21.96 07/09$17.45–$29.75$21.96--
$100.00Jan 15$21.80$23.60$22.70$26.48 06/26$18.30–$30.10$22.70--
$70.00Jul 17$0.00$0.75$0.38$0.77 07/10$0.08–$2.20$0.38--
$70.00Aug 21$1.40$2.15$1.78$2.06 07/10$1.78–$5.60$1.78--
$70.00Oct 16$2.95$4.30$3.63$4.40 07/10$2.80–$7.60$3.63--
$70.00Dec 18$5.80$6.90$6.35$5.40 07/07$4.55–$9.75$5.80--
$70.00Jan 15$5.60$7.20$6.40$6.83 07/09$5.20–$10.40$6.40719
$105.00Jul 17$17.50$20.40$18.95$18.49 07/02$12.95–$29.75$18.49--
$105.00Aug 21$19.90$22.40$21.15$20.61 07/09$18.25–$30.60$20.61--
$105.00Oct 16$22.40$24.80$23.60$31.72 06/22$18.25–$31.95$23.60--
$105.00Dec 18$24.30$27.20$25.75$18.90 05/26$21.80–$33.75$24.30--
$105.00Jan 15$25.40$28.20$26.80$30.70 06/29$21.60–$34.35$26.80--
$65.00Jul 17$0.00$2.15$1.08$0.72 07/10$0.03–$1.08$0.72--
$65.00Aug 21$0.80$1.60$1.20$1.08 07/07$0.88–$3.55$1.0854
$65.00Oct 16$1.90$3.10$2.50$3.00 07/10$2.00–$5.35$2.50--
$65.00Dec 18$4.30$5.20$4.75$4.74 07/09$3.40–$7.50$4.74--
$65.00Jan 15$3.90$5.70$4.80$5.45 07/02$3.55–$8.15$4.80126
$110.00Jul 17$23.10$25.40$24.25$24.80 07/09$16.80–$34.05$24.25--
$110.00Oct 16$25.60$29.30$27.45$33.82 06/25$21.70–$36.25$27.45--
$110.00Dec 18$28.20$31.10$29.65$33.44 06/18$25.05–$37.85$29.65--
$110.00Jan 15$29.20$31.80$30.50$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$0.25$1.00$0.63$0.78 07/10$0.63–$2.40$0.63--
$60.00Oct 16$1.15$3.50$2.33$2.00 07/01$1.38–$4.50$2.00--
$60.00Dec 18$2.40$3.80$3.10$5.05 06/30$2.60–$5.65$3.10--
$60.00Jan 15$2.65$4.90$3.78$5.70 06/29$2.85–$6.25$3.78--
$115.00Jul 17$28.10$30.80$29.45$29.77 07/09$21.05–$38.95$29.45--
$115.00Oct 16$30.30$33.20$31.75$22.60 06/02$25.35–$40.65$30.30--
$115.00Dec 18$32.10$35.10$33.60$28.26 06/16$28.60–$42.20$32.10--
$115.00Jan 15$33.00$34.90$33.95$31.24 07/07$29.15–$42.25$33.00--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Aug 21$0.00$0.80$0.40$0.50 07/10$0.35–$2.40$0.40--
$55.00Oct 16$0.65$2.25$1.45$1.40 07/09$0.93–$2.55$1.40--
$55.00Dec 18$1.55$3.00$2.28$4.08 06/24$2.20–$4.20$2.28--
$55.00Jan 15$1.80$3.60$2.70$3.10 07/02$2.33–$4.60$2.70--
$120.00Jul 17$33.10$34.30$33.70$46.22 06/22$26.15–$43.95$33.70--
$120.00Oct 16$34.70$37.40$36.05$41.10 06/18$29.65–$45.30$36.05--
$120.00Dec 18$36.20$39.20$37.70$24.95 05/20$32.50–$46.65$36.20--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$1.95$0.98$0.50 06/29$0.23–$2.40$0.50--
$50.00Oct 16$0.30$2.85$1.58$1.03 06/29$0.53–$1.98$1.03--
$50.00Dec 18$0.90$2.30$1.60$2.50 06/22$1.53–$2.80$1.60--
$50.00Jan 15$1.00$2.70$1.85$2.75 06/30$1.65–$3.43$1.85--
$125.00Jul 17$37.60$40.60$39.10$39.73 07/09$30.55–$49.10$39.10--
$45.00Aug 21$0.00$0.75$0.38$0.44 06/22$0.38–$1.20$0.38--
$45.00Jan 15$0.10$3.10$1.60$1.90 07/06$1.42–$2.40$1.60--
$130.00Jul 17$42.60$45.50$44.05$44.70 07/09$35.95–$54.10$44.05--
$130.00Dec 18$44.60$48.20$46.40$50.82 06/18$40.15–$55.70$46.40--
$40.00Oct 16$0.00$2.35$1.18$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.65$1.33$1.17 06/29$0.58–$1.88$1.17--
$40.00Jan 15$0.10$2.55$1.33$0.87 07/07$0.73–$1.93$0.87--
$135.00Jul 17$48.10$50.50$49.30$41.70 06/17$40.60–$59.10$48.10--
$135.00Jan 15$50.00$53.10$51.55$55.80 07/01$45.40–$60.75$51.55--
$140.00Jul 17$52.60$54.80$53.70$53.21 07/02$46.00–$63.95$53.21--
$140.00Dec 18$54.10$57.00$55.55$59.74 07/01$48.75–$65.10$55.55--
$145.00Jul 17$58.10$60.50$59.30$51.33 05/18$51.55–$69.10$58.10--
$145.00Dec 18$58.80$61.90$60.35$55.80 05/13$53.35–$69.95$58.80--
$150.00Jul 17$63.10$65.50$64.30$56.54 06/17$56.55–$74.15$63.10--
$150.00Dec 18$63.50$66.60$65.05$52.80 06/02$57.65–$74.95$63.50--
$150.00Jan 15$63.40$66.70$65.05$74.70 06/23$58.40–$75.00$65.05--
$160.00Jan 15$73.40$76.40$74.90$66.00 06/15$67.20–$84.00$73.40--
$165.00Jul 17$78.10$80.40$79.25$89.20 06/25$71.55–$89.20$79.25--
$170.00Jul 17$83.10$85.50$84.30$67.57 05/20$76.55–$93.95$83.10--
$175.00Dec 18$87.90$91.00$89.45$72.03 06/02$80.90–$98.95$87.90--
$180.00Jan 15$93.00$96.10$94.55$89.00 05/14$86.00–$103.90$93.00--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 366
Total Puts 116
Put/Call Ratio 0.32
Net Difference 250

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,010
Total Puts 1,346
Average Put/Call Ratio 1.26
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