Tour v344
EPAM
EPAM SYS INC
$87.67 +2.02%
(7/15 18:34) ◀
|
Thursday, July 16, 2026 (6:26pm)
January 2026
|
▶ (7/17 18:28)
◀ 7/16 18:26 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,095
Calls: 829 (76%)
Puts: 266 (24%)
Prior (07/15) 482
Calls: 366 (76%)
Puts: 116 (24%)
Current vs Prior +127.18%
Calls: +126.50% (Calls)
Puts: +129.31% (Puts)
Prior 7-Day Total 3,211
Calls: 1,837 (57%)
Puts: 1,374 (43%)
Prior 7-Day Average 458
Calls: 262 (57%)
Puts: 196 (43%)
Current vs Prior 7-Day Avg +138.71%
Calls: +215.90%
Puts: +35.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.27M
Calls: $993.0K (78%)
Puts: $275.4K (22%)
Prior (07/15) $325.9K
Calls: $237.4K (73%)
Puts: $88.5K (27%)
Current vs Prior +289.23%
Calls: +318.26%
Puts: +211.30%
Prior 7-Day Total $1.72M
Calls: $956.3K (55%)
Puts: $768.5K (45%)
Prior 7-Day Average $246.4K
Calls: $136.6K (55%)
Puts: $109.8K (45%)
Current vs Prior 7-Day Avg +414.79%
Calls: +626.90%
Puts: +150.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.32
Prior (07/15) 0.32
Current vs Prior +1.24%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -74.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 4,043
Calls: 1,797 (44%)
Puts: 2,246 (56%)
Prior (07/15) 4,086
Calls: 1,695 (41%)
Puts: 2,391 (59%)
Current vs Prior -1.05%
Prior 7-Day Total 22,352
Calls: 10,255 (46%)
Puts: 12,097 (54%)
Prior 7-Day Average 3,193
Calls: 1,465 (46%)
Puts: 1,728 (54%)
Current vs Prior 7-Day Avg +26.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.57% | 17.22%3.57% | 17.22%
Prior 5.50% | 17.63%5.50% | 17.63%
Current vs Prior -35.14% | -2.31%-35.14% | -2.31%
Prior 7-Day Avg 6.20% | 18.18%6.20% | 18.18%
Current vs 7-Day Avg -42.39% | -5.27%-42.39% | -5.27%
Prior 7-Day Eod 5.50% | 17.63%5.50% | 17.63%
Current vs 7-Day Eod -35.14% | -2.31%-35.14% | -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

Strong bullish conviction with 78% of dollar volume in calls ($993.0K) vs puts ($275.4K). Massive premium surge with dollar volume up 289% vs prior. Dollar volume significantly above 7-day average (415% higher). Unusually high activity with volume up 127% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 2 of results (avg 6.2%, best 5.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.809.30$9.055.5%40.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.509.10$8.806.8%50.5132

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 0.78, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.809.30$9.055.5%40.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 1710.9014.30$12.6027.0%250.95--
$105.00Jul 1716.4019.20$17.8015.7%220.93--
$110.00Jul 1721.4024.10$22.7511.9%20.92--
$90.00Jul 171.604.00$2.8085.7%40.80197
$90.00Aug 218.509.10$8.806.8%50.5132

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 191, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.100.55$0.33136.4%170.20378
$95.00Aug 214.605.10$4.8510.3%50.39--
$85.00Aug 218.809.30$9.055.5%40.59--
$110.00Aug 211.502.05$1.7830.9%40.18--
$90.00Aug 215.607.00$6.3022.2%20.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.504.50$4.0025.0%320.3023
$85.00Jul 170.150.55$0.35114.3%290.20715
$100.00Jul 1710.9014.30$12.6027.0%250.95--
$105.00Jul 1716.4019.20$17.8015.7%220.93--
$75.00Aug 212.402.95$2.6820.5%130.21137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 85.1%, max 160.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21154.2%72.0%114.2%3274
$95.00Jul 17Aug 21117.4%71.8%63.4%6257
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21184.9%71.1%160.2%23137
$80.00Jul 17Aug 21119.8%67.2%78.3%36226
$85.00Jul 17Aug 2170.4%64.5%9.2%321.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 37.46, avg 7.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.13$4.87$0.1337.46$90.13
$105.00$110.00Aug 21$0.57$4.43$0.577.77$105.57
$100.00$105.00Aug 21$1.15$3.85$1.153.35$101.15
$95.00$100.00Aug 21$1.35$3.65$1.352.70$96.35
$90.00$95.00Aug 21$1.45$3.55$1.452.45$91.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.20$4.80$0.2024.00$84.80
$75.00$70.00Aug 21$1.10$3.90$1.103.55$73.90
$80.00$75.00Aug 21$1.32$3.68$1.322.79$78.68
$85.00$80.00Aug 21$1.90$3.10$1.901.63$83.10
$90.00$85.00Jul 17$2.45$2.55$2.451.04$87.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 49.00, avg 4.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$2.75$2.75$2.251.22$87.75
$90.00$95.00Aug 21$1.45$1.45$3.550.41$91.45
$95.00$100.00Aug 21$1.35$1.35$3.650.37$96.35
$100.00$105.00Aug 21$1.15$1.15$3.850.30$101.15
$105.00$110.00Aug 21$0.57$0.57$4.430.13$105.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Jul 17$9.80$9.80$0.2049.00$90.20
$90.00$85.00Aug 21$2.90$2.90$2.101.38$87.10
$90.00$85.00Jul 17$2.45$2.45$2.550.96$87.55
$85.00$80.00Aug 21$1.90$1.90$3.100.61$83.10
$80.00$75.00Aug 21$1.32$1.32$3.680.36$78.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.56, cheapest $2.53)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.37154.2%72.0%
$95.00Jul 17Aug 21$4.65117.4%71.8%
$90.00Jul 17Aug 21$5.9765.9%68.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.53184.9%71.1%
$80.00Jul 17Aug 21$3.85119.8%67.2%
$85.00Jul 17Aug 21$5.5570.4%64.5%
$90.00Jul 17Aug 21$6.0065.9%68.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.57% of stock, avg 13.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.33$2.80$3.13$86.87$93.133.57%
$100.00Jul 17$0.13$12.60$12.73$87.27$112.7314.52%
$85.00Aug 21$9.05$5.90$14.95$70.05$99.9517.05%
$90.00Aug 21$6.30$8.80$15.10$74.90$105.1017.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.40% of stock, avg 7.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Jul 17$0.20$0.15$0.35$79.65$95.35
$90.00$80.00Jul 17$0.33$0.15$0.48$79.52$90.48
$95.00$85.00Jul 17$0.20$0.35$0.55$84.45$95.55
$90.00$85.00Jul 17$0.33$0.35$0.68$84.32$90.68
$110.00$70.00Aug 21$1.78$1.58$3.36$66.64$113.36
$105.00$70.00Aug 21$2.35$1.58$3.93$66.07$108.93
$110.00$75.00Aug 21$1.78$2.68$4.46$70.54$114.46
$105.00$75.00Aug 21$2.35$2.68$5.03$69.97$110.03
$100.00$70.00Aug 21$3.50$1.58$5.08$64.92$105.08
$110.00$80.00Aug 21$1.78$4.00$5.78$74.22$115.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.67, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.25$0.755.67$85.75$99.25
75/8085/90Aug 21$4.07$0.934.38$75.93$89.07
85/90100/105Aug 21$4.05$0.954.26$85.95$104.05
70/7585/90Aug 21$3.85$1.153.35$71.15$88.85
85/90105/110Aug 21$3.47$1.532.27$86.53$108.47
80/8590/95Aug 21$3.35$1.652.03$81.65$93.35
80/8595/100Aug 21$3.25$1.751.86$81.75$98.25
80/85100/105Aug 21$3.05$1.951.56$81.95$103.05
75/8090/95Aug 21$2.77$2.231.24$77.23$92.77
75/8095/100Aug 21$2.67$2.331.15$77.33$97.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Jul 17$0.06$4.9482.33
$90.00$95.00$100.00Aug 21$0.10$4.9049.00
$95.00$100.00$105.00Aug 21$0.20$4.8024.00
$100.00$105.00$110.00Aug 21$0.58$4.427.62
$85.00$90.00$95.00Aug 21$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Jul 17$0.20$4.8024.00
$70.00$75.00$80.00Aug 21$0.22$4.7821.73
$75.00$80.00$85.00Aug 21$0.58$4.427.62
$80.00$85.00$90.00Aug 21$1.00$4.004.00
$80.00$85.00$90.00Jul 17$2.25$2.751.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.06$4.94
$90.00$95.001:2Jul 17-$0.07$4.93
$100.00$105.001:2Aug 21-$1.20$3.80
$105.00$110.001:2Aug 21-$1.21$3.79
$95.00$100.001:2Aug 21-$2.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.15$4.85
$75.00$70.001:2Aug 21-$0.48$4.52
$80.00$75.001:2Aug 21-$1.36$3.64
$85.00$80.001:2Aug 21-$2.10$2.90
$90.00$85.001:2Aug 21-$3.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.39%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$5.600.482.7%6.39%9.05%2--
$95.00Aug 21$4.600.398.4%5.25%13.61%5--
$100.00Aug 21$3.200.3114.1%3.65%17.71%2274
$105.00Aug 21$2.000.2319.8%2.28%22.05%2287
$110.00Aug 21$1.500.1825.5%1.71%27.18%4--
$90.00Jul 17$0.100.202.7%0.11%2.77%17378

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 $50.00 01-15 call last traded $37.20 on 07/10 (now $38.50/$42.00) — try a limit near $38.50. Also watch the $65.00 01-15 call last traded $21.92 on 06/24 (now $27.00/$29.70) — try a limit near $27.00; the $70.00 01-15 call last traded $27.90 on 07/07 (now $23.90/$26.70) — try a limit near $25.30. Most tradeable put: the $90.00 08-21 put last traded $11.20 on 07/10 (now $8.50/$9.10) — try a limit near $8.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.10$0.55$0.33$0.85 07/10$0.33–$4.20$0.33378
$90.00Aug 21$5.60$7.00$6.30$5.26 07/10$3.28–$8.40$5.60--
$90.00Oct 16$9.20$10.70$9.95$8.40 07/10$5.80–$12.10$9.20--
$90.00Dec 18$12.50$15.50$14.00$9.80 06/30$7.90–$15.60$12.5078
$90.00Jan 15$13.50$16.40$14.95$13.30 07/10$9.65–$17.45$13.50--
$85.00Jul 17$1.45$4.00$2.73$2.20 07/10$1.73–$7.00$2.20--
$85.00Aug 21$8.80$9.30$9.05$7.22 07/10$4.55–$11.15$8.80--
$85.00Oct 16$11.30$13.70$12.50$11.85 07/09$7.15–$14.55$11.85--
$85.00Dec 18$14.70$17.30$16.00$17.20 07/02$10.45–$17.85$16.0045
$85.00Jan 15$16.50$18.40$17.45$16.75 07/09$11.20–$19.40$16.75--
$95.00Jul 17$0.00$0.40$0.20$0.80 07/08$0.20–$2.90$0.20257
$95.00Aug 21$4.60$5.10$4.85$4.91 07/09$2.03–$6.60$4.85--
$95.00Oct 16$7.70$8.80$8.25$8.94 07/02$4.63–$10.30$8.25--
$95.00Dec 18$10.80$12.80$11.80$10.50 07/10$7.40–$13.95$10.80143
$95.00Jan 15$12.60$13.80$13.20$12.74 07/09$8.20–$15.25$12.74--
$80.00Jul 17$6.10$8.40$7.25$8.65 07/06$2.97–$10.55$7.25--
$80.00Aug 21$11.10$12.40$11.75$9.58 07/10$6.45–$14.30$11.10--
$80.00Oct 16$14.10$16.30$15.20$14.42 07/09$9.25–$17.25$14.42--
$80.00Dec 18$17.60$19.80$18.70$19.00 07/02$12.20–$20.90$18.70--
$80.00Jan 15$18.30$20.80$19.55$18.98 07/01$13.15–$22.05$18.98--
$100.00Jul 17$0.00$0.25$0.13$0.35 07/09$0.13–$1.15$0.13--
$100.00Aug 21$3.20$3.80$3.50$3.56 07/09$1.65–$5.40$3.50274
$100.00Oct 16$5.30$7.20$6.25$6.70 07/09$3.75–$9.15$6.25--
$100.00Dec 18$9.10$10.90$10.00$9.00 07/10$6.25–$12.40$9.10119
$100.00Jan 15$10.00$12.10$11.05$11.36 07/08$7.10–$13.40$11.05--
$75.00Jul 17$11.00$13.70$12.35$15.60 07/07$5.15–$15.30$12.35--
$75.00Aug 21$13.90$16.70$15.30$11.70 07/01$8.55–$17.90$13.90--
$75.00Oct 16$16.50$19.50$18.00$15.50 07/10$11.35–$21.05$16.50--
$75.00Dec 18$19.70$22.70$21.20$13.77 06/22$14.20–$23.30$19.70--
$75.00Jan 15$20.80$23.70$22.25$15.10 06/23$15.20–$24.90$20.80--
$105.00Jul 17$0.00$0.65$0.33$0.10 07/09$0.15–$1.08$0.10--
$105.00Aug 21$2.00$2.70$2.35$2.60 07/09$1.13–$3.65$2.35287
$105.00Oct 16$4.90$5.80$5.35$5.84 07/02$3.00–$7.15$5.35--
$105.00Dec 18$7.70$9.40$8.55$7.70 07/10$5.30–$10.55$7.70--
$105.00Jan 15$8.70$10.60$9.65$11.30 07/07$6.35–$11.70$9.65--
$70.00Jul 17$15.80$19.10$17.45$12.45 06/26$8.10–$20.10$15.80--
$70.00Oct 16$20.00$23.10$21.55$19.58 07/01$13.70–$23.90$20.00--
$70.00Dec 18$22.70$25.80$24.25$38.60 06/02$16.20–$27.20$24.25--
$70.00Jan 15$23.90$26.70$25.30$27.90 07/07$17.30–$28.20$25.30138
$110.00Jul 17$0.00$0.95$0.48$0.08 07/06$0.10–$0.95$0.08--
$110.00Aug 21$1.50$2.05$1.78$1.67 07/09$0.88–$2.42$1.67--
$110.00Oct 16$3.30$4.80$4.05$3.92 07/01$2.42–$6.15$3.92--
$110.00Dec 18$6.50$8.30$7.40$6.70 07/10$4.43–$8.65$6.70--
$110.00Jan 15$7.50$9.30$8.40$9.00 07/10$5.60–$10.00$8.40--
$65.00Dec 18$26.20$29.20$27.70$39.46 06/04$19.00–$30.60$27.70--
$65.00Jan 15$27.00$29.70$28.35$21.92 06/24$20.00–$31.25$27.006
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.42$0.08--
$115.00Aug 21$0.85$1.55$1.20$1.20 07/09$0.85–$2.40$1.20--
$115.00Oct 16$2.70$3.90$3.30$4.60 07/07$1.88–$4.75$3.30--
$115.00Dec 18$5.40$8.30$6.85$3.70 06/23$3.95–$7.85$5.40--
$115.00Jan 15$6.20$9.00$7.60$6.40 07/10$4.60–$8.85$6.40--
$60.00Jul 17$25.90$28.60$27.25$15.00 06/22$16.00–$30.00$25.90--
$60.00Dec 18$29.90$32.90$31.40$26.09 06/18$22.15–$33.80$29.90--
$60.00Jan 15$30.60$33.20$31.90$31.74 07/08$23.30–$34.75$31.74--
$120.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$1.10$0.05--
$120.00Aug 21$0.60$1.15$0.88$0.95 07/10$0.60–$1.53$0.88--
$120.00Oct 16$2.10$3.10$2.60$2.65 07/09$1.55–$4.38$2.60--
$120.00Dec 18$4.40$6.30$5.35$5.78 07/08$3.25–$7.05$5.35--
$120.00Jan 15$5.20$7.10$6.15$6.54 07/01$4.15–$8.00$6.15--
$55.00Jul 17$30.80$34.30$32.55$37.67 06/17$20.65–$34.75$32.55--
$55.00Aug 21$31.50$34.30$32.90$21.50 06/22$21.90–$35.50$31.50--
$55.00Dec 18$33.90$36.90$35.40$27.24 06/24$25.55–$37.75$33.90--
$55.00Jan 15$34.50$37.30$35.90$30.62 06/29$26.20–$38.55$34.50--
$125.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$2.40$0.03--
$125.00Oct 16$2.00$2.55$2.28$2.26 07/09$1.27–$3.18$2.26--
$125.00Dec 18$3.70$5.30$4.50$6.91 06/15$2.58–$6.05$4.50--
$125.00Jan 15$4.30$7.10$5.70$15.10 06/01$3.25–$6.75$5.70--
$50.00Jul 17$35.70$39.00$37.35$28.00 06/18$25.60–$39.65$35.70--
$50.00Oct 16$36.80$40.80$38.80$43.88 06/17$27.75–$41.05$38.80--
$50.00Jan 15$38.50$42.00$40.25$37.20 07/10$29.75–$42.55$38.501
$130.00Jul 17$0.00$0.05$0.03$0.01 07/06$0.03–$1.00$0.01--
$130.00Oct 16$1.10$2.00$1.55$1.75 06/26$1.05–$2.83$1.55--
$130.00Dec 18$3.80$4.60$4.20$3.40 06/26$2.20–$5.50$3.80--
$130.00Jan 15$3.70$5.70$4.70$5.30 07/10$3.00–$5.95$4.70--
$45.00Jan 15$43.00$46.00$44.50$38.72 06/26$33.60–$47.40$43.00--
$135.00Jul 17$0.00$0.45$0.23$0.18 07/01$0.03–$2.40$0.18--
$135.00Oct 16$0.85$1.80$1.33$1.25 06/18$0.70–$2.15$1.25--
$135.00Dec 18$2.35$4.40$3.38$3.00 06/29$1.93–$4.50$3.00--
$135.00Jan 15$2.95$4.70$3.83$4.30 07/01$2.50–$5.55$3.83--
$40.00Jan 15$47.20$50.20$48.70$45.16 07/10$40.15–$51.35$47.20--
$140.00Jul 17$0.00$0.05$0.03$0.15 06/15$0.03–$2.42$0.03--
$140.00Aug 21$0.00$1.00$0.50$1.70 07/08$0.25–$2.40$0.50--
$140.00Oct 16$0.65$3.20$1.93$1.71 07/07$0.78–$2.17$1.71--
$140.00Dec 18$2.10$4.10$3.10$2.25 06/26$1.63–$3.90$2.25--
$140.00Jan 15$2.70$4.80$3.75$2.02 06/23$2.13–$5.10$2.70--
$145.00Oct 16$0.05$3.10$1.58$3.00 05/18$0.75–$2.40$1.58--
$145.00Dec 18$1.60$2.95$2.28$4.80 06/15$1.35–$3.50$2.28--
$145.00Jan 15$2.20$4.00$3.10$2.85 06/26$1.85–$4.47$2.85--
$150.00Jul 17$0.00$2.15$1.08$0.10 06/11$0.38–$1.08$0.10--
$150.00Oct 16$0.50$2.20$1.35$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.80$2.60$2.20$1.60 06/18$1.13–$3.38$1.8071
$150.00Jan 15$1.85$3.90$2.88$3.00 07/01$1.65–$3.65$2.88--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.15$2.10$1.13$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$0.60$3.00$1.80$2.70 07/02$1.20–$3.70$1.80--
$155.00Jan 15$1.45$3.50$2.48$2.20 06/26$1.28–$3.45$2.20--
$160.00Oct 16$0.05$2.75$1.40$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$1.00$2.55$1.78$1.93 06/17$0.88–$2.28$1.78--
$160.00Jan 15$1.20$3.00$2.10$3.90 06/08$1.85–$3.05$2.10--
$165.00Oct 16$0.05$2.70$1.38$1.00 06/15$0.55–$2.40$1.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.60$4.00$2.80$4.40 07/08$2.80–$15.35$2.80197
$90.00Aug 21$8.50$9.10$8.80$11.20 07/10$8.35–$17.90$8.8032
$90.00Oct 16$10.50$12.30$11.40$12.20 07/08$11.35–$19.90$11.40--
$90.00Dec 18$14.60$15.70$15.15$15.50 07/09$14.15–$22.30$15.15168
$90.00Jan 15$14.90$16.40$15.65$17.50 07/01$15.20–$22.40$15.65--
$85.00Jul 17$0.15$0.55$0.35$3.31 07/10$0.35–$10.70$0.35715
$85.00Aug 21$5.30$6.50$5.90$8.20 07/10$5.70–$13.50$5.90296
$85.00Oct 16$8.20$9.70$8.95$10.90 07/10$8.85–$16.40$8.95--
$85.00Dec 18$11.90$12.90$12.40$12.80 07/09$12.10–$18.75$12.4040
$85.00Jan 15$11.60$14.50$13.05$18.00 06/25$12.10–$19.00$13.05--
$95.00Jul 17$5.90$9.20$7.55$11.77 07/10$5.95–$20.05$7.55--
$95.00Aug 21$11.60$12.30$11.95$15.07 07/10$11.60–$21.75$11.95--
$95.00Oct 16$13.60$15.40$14.50$15.50 07/06$14.20–$23.75$14.50--
$95.00Dec 18$16.70$18.70$17.70$24.40 06/24$16.95–$25.95$17.7078
$95.00Jan 15$17.90$19.40$18.65$18.10 07/07$17.75–$26.45$18.10--
$80.00Jul 17$0.00$0.30$0.15$1.15 07/10$0.15–$6.90$0.15203
$80.00Aug 21$3.50$4.50$4.00$5.60 07/10$3.85–$10.90$4.0023
$80.00Oct 16$6.30$7.30$6.80$7.00 07/08$6.75–$13.15$6.80--
$80.00Dec 18$8.90$10.50$9.70$16.00 06/22$9.20–$15.15$9.70--
$80.00Jan 15$9.60$11.20$10.40$10.96 07/10$10.05–$15.90$10.40--
$100.00Jul 17$10.90$14.30$12.60$22.95 06/24$10.75–$24.90$12.60--
$100.00Oct 16$17.00$19.70$18.35$25.95 06/22$17.35–$27.60$18.35--
$100.00Dec 18$20.10$22.00$21.05$21.96 07/09$19.95–$29.75$21.05--
$100.00Jan 15$21.00$22.70$21.85$26.48 06/26$20.90–$30.10$21.85--
$75.00Jul 17$0.00$0.30$0.15$0.25 07/09$0.13–$4.10$0.15--
$75.00Aug 21$2.40$2.95$2.68$3.60 07/10$2.55–$8.05$2.68137
$75.00Oct 16$3.90$5.50$4.70$6.00 07/10$4.70–$9.75$4.70--
$75.00Dec 18$6.70$8.30$7.50$8.80 07/10$7.20–$12.65$7.50--
$75.00Jan 15$6.80$8.90$7.85$8.72 07/09$7.65–$12.95$7.85--
$105.00Jul 17$16.40$19.20$17.80$18.49 07/02$15.05–$29.75$17.80--
$105.00Aug 21$18.50$21.10$19.80$20.61 07/09$18.25–$30.60$19.80--
$105.00Oct 16$21.60$23.60$22.60$31.72 06/22$21.10–$31.95$22.60--
$105.00Dec 18$23.50$26.50$25.00$18.90 05/26$23.30–$33.75$23.50--
$105.00Jan 15$24.30$27.30$25.80$30.70 06/29$24.25–$34.35$25.80294
$70.00Jul 17$0.00$1.50$0.75$0.77 07/10$0.08–$2.20$0.75--
$70.00Aug 21$1.30$1.85$1.58$2.06 07/10$1.58–$5.60$1.5863
$70.00Oct 16$2.70$3.90$3.30$4.40 07/10$3.30–$7.60$3.30--
$70.00Dec 18$4.80$6.40$5.60$5.40 07/07$5.60–$9.75$5.40--
$70.00Jan 15$5.60$7.00$6.30$6.83 07/09$6.30–$10.40$6.30--
$110.00Jul 17$21.40$24.10$22.75$24.80 07/09$20.20–$34.05$22.75--
$110.00Oct 16$25.50$27.40$26.45$33.82 06/25$24.85–$36.25$26.45--
$110.00Dec 18$27.40$30.10$28.75$33.44 06/18$27.05–$37.85$28.75--
$110.00Jan 15$28.00$30.90$29.45$29.82 07/08$28.05–$38.50$29.45--
$65.00Jul 17$0.00$2.15$1.08$0.72 07/10$0.03–$1.08$0.72--
$65.00Aug 21$0.75$1.30$1.02$1.08 07/07$0.88–$3.55$1.02--
$65.00Oct 16$1.70$2.70$2.20$3.00 07/10$2.20–$5.35$2.20--
$65.00Dec 18$3.40$4.80$4.10$4.74 07/09$4.05–$7.50$4.10--
$65.00Jan 15$4.00$5.30$4.65$5.45 07/02$4.20–$8.15$4.65--
$115.00Jul 17$26.40$29.20$27.80$29.77 07/09$24.95–$38.95$27.80--
$115.00Oct 16$28.80$31.70$30.25$22.60 06/02$28.55–$40.65$28.80--
$115.00Dec 18$31.30$33.90$32.60$28.26 06/16$31.05–$42.20$31.30--
$115.00Jan 15$32.00$34.70$33.35$31.24 07/07$31.30–$42.25$32.00--
$60.00Jul 17$0.00$1.00$0.50$0.35 07/07$0.18–$2.40$0.35--
$60.00Aug 21$0.10$0.85$0.48$0.78 07/10$0.48–$2.40$0.48--
$60.00Oct 16$1.00$1.95$1.48$2.00 07/01$1.48–$4.50$1.48--
$60.00Dec 18$2.35$3.50$2.93$5.05 06/30$2.75–$5.65$2.93--
$60.00Jan 15$2.60$4.40$3.50$5.70 06/29$3.40–$6.25$3.50--
$120.00Jul 17$31.40$33.90$32.65$46.22 06/22$29.75–$43.95$32.65--
$120.00Oct 16$33.10$36.00$34.55$41.10 06/18$32.75–$45.30$34.55--
$120.00Dec 18$35.20$38.10$36.65$24.95 05/20$35.15–$46.65$35.20--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Aug 21$0.00$0.70$0.35$0.50 07/10$0.35–$2.40$0.35--
$55.00Oct 16$0.55$1.35$0.95$1.40 07/09$0.95–$2.55$0.95--
$55.00Dec 18$1.55$3.30$2.42$4.08 06/24$2.20–$4.20$2.42--
$55.00Jan 15$1.90$3.00$2.45$3.10 07/02$2.42–$4.60$2.45--
$125.00Jul 17$36.40$39.00$37.70$39.73 07/09$34.90–$49.10$37.70--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$2.40$0.06--
$50.00Aug 21$0.00$0.50$0.25$0.50 06/29$0.23–$2.40$0.25--
$50.00Oct 16$0.00$0.95$0.48$1.03 06/29$0.48–$1.98$0.48--
$50.00Dec 18$0.95$1.90$1.42$2.50 06/22$1.42–$2.80$1.42--
$50.00Jan 15$0.95$2.55$1.75$2.75 06/30$1.65–$3.43$1.75--
$130.00Jul 17$40.90$43.80$42.35$44.70 07/09$40.05–$54.10$42.35--
$130.00Dec 18$43.30$47.20$45.25$50.82 06/18$43.55–$55.70$45.25--
$45.00Aug 21$0.00$2.20$1.10$0.44 06/22$0.38–$1.20$0.44--
$45.00Jan 15$0.15$2.90$1.53$1.90 07/06$1.42–$2.40$1.53--
$135.00Jul 17$46.40$48.80$47.60$41.70 06/17$45.10–$59.10$46.40--
$135.00Jan 15$48.00$52.00$50.00$55.80 07/01$48.50–$60.75$50.00--
$40.00Oct 16$0.00$1.95$0.98$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$1.10$0.55$1.17 06/29$0.55–$1.88$0.55--
$40.00Jan 15$0.00$2.60$1.30$0.87 07/07$0.73–$1.93$0.87--
$140.00Jul 17$51.40$53.70$52.55$53.21 07/02$50.20–$63.95$52.55--
$140.00Dec 18$52.70$55.60$54.15$59.74 07/01$52.30–$65.10$54.15--
$145.00Jul 17$56.30$58.80$57.55$51.33 05/18$55.30–$69.10$56.30--
$145.00Dec 18$57.50$60.40$58.95$55.80 05/13$56.90–$69.95$57.50--
$150.00Jul 17$61.30$63.90$62.60$56.54 06/17$60.10–$74.15$61.30--
$150.00Dec 18$61.60$65.00$63.30$52.80 06/02$61.50–$74.95$61.60--
$150.00Jan 15$62.20$65.20$63.70$74.70 06/23$62.05–$75.00$63.70--
$160.00Jan 15$71.10$75.00$73.05$66.00 06/15$71.25–$84.00$71.10--
$165.00Jul 17$76.40$78.90$77.65$89.20 06/25$75.30–$89.20$77.65--
$170.00Jul 17$81.30$83.70$82.50$67.57 05/20$80.40–$93.95$81.30--
$175.00Dec 18$85.60$89.50$87.55$72.03 06/02$85.45–$98.95$85.60--
$180.00Jan 15$91.20$94.20$92.70$89.00 05/14$90.55–$103.90$91.20--

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 829
Total Puts 266
Put/Call Ratio 0.32
Net Difference 563

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,837
Total Puts 1,374
Average Put/Call Ratio 1.28
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