Tour v346
EPAM
EPAM SYS INC
$88.66 +1.13%
(7/16 18:26) ◀
|
Friday, July 17, 2026 (6:28pm)
January 2026
|
▶
◀ 7/17 18:28

Option Volume

Detail
ℹ
Current (07/17) 534
Calls: 312 (58%)
Puts: 222 (42%)
Prior (07/16) 1,095
Calls: 829 (76%)
Puts: 266 (24%)
Current vs Prior -51.23%
Calls: -62.36% (Calls)
Puts: -16.54% (Puts)
Prior 7-Day Total 3,616
Calls: 2,158 (60%)
Puts: 1,458 (40%)
Prior 7-Day Average 516
Calls: 308 (60%)
Puts: 208 (40%)
Current vs Prior 7-Day Avg +3.37%
Calls: +1.20%
Puts: +6.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $266.0K
Calls: $189.3K (71%)
Puts: $76.7K (29%)
Prior (07/16) $1.27M
Calls: $993.0K (78%)
Puts: $275.4K (22%)
Current vs Prior -79.03%
Calls: -80.94%
Puts: -72.13%
Prior 7-Day Total $2.73M
Calls: $1.73M (63%)
Puts: $999.9K (37%)
Prior 7-Day Average $390.2K
Calls: $247.4K (63%)
Puts: $142.8K (37%)
Current vs Prior 7-Day Avg -31.83%
Calls: -23.49%
Puts: -46.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.71
Prior (07/16) 0.32
Current vs Prior +121.75%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -44.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 4,553
Calls: 2,385 (52%)
Puts: 2,168 (48%)
Prior (07/16) 4,043
Calls: 1,797 (44%)
Puts: 2,246 (56%)
Current vs Prior +12.61%
Prior 7-Day Total 22,908
Calls: 10,028 (44%)
Puts: 12,880 (56%)
Prior 7-Day Average 3,272
Calls: 1,432 (44%)
Puts: 1,840 (56%)
Current vs Prior 7-Day Avg +39.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.93% | 17.37%1.93% | 17.37%
Prior 3.57% | 17.22%3.57% | 17.22%
Current vs Prior +386.52% | +25.73%-45.98% | +0.85%
Prior 7-Day Avg 5.70% | 17.97%5.70% | 17.97%
Current vs 7-Day Avg +204.85% | +20.51%-66.15% | -3.34%
Prior 7-Day Eod 3.57% | 17.22%3.57% | 17.22%
Current vs 7-Day Eod +386.52% | +25.73%-45.98% | +0.85%
Sentiment BEARISHBULLISH

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 71% call dollar volume ($189.3K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 51% vs prior. P/C ratio rising 122% - increased hedging/bearish positioning.

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 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 6.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 219.5010.10$9.806.1%40.6134
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. 8 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 177.4010.30$8.8532.8%51.00124
$65.00Aug 2122.8025.90$24.3512.7%10.91--
$70.00Jul 1717.0019.80$18.4015.2%10.90--
$85.00Jul 171.854.50$3.1883.3%20.8154
$85.00Aug 219.5010.10$9.806.1%40.6134
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Jul 179.9012.40$11.1522.4%80.9839
$90.00Jul 170.153.20$1.68181.5%20.94195

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 404, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.552.30$1.9239.1%1700.19116
$90.00Jul 170.000.05$0.03166.7%290.06382
$100.00Aug 213.604.10$3.8513.0%80.33274
$90.00Aug 216.607.50$7.0512.8%60.5128
$80.00Jul 177.4010.30$8.8532.8%51.00124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.001.00$0.50200.0%1080.20691
$75.00Aug 211.952.70$2.3332.2%340.19146
$100.00Jul 179.9012.40$11.1522.4%80.9839
$70.00Aug 211.401.70$1.5519.4%60.1362
$65.00Aug 210.601.05$0.8354.2%30.0858

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 863.7%, max 1590.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 211226.2%72.5%1590.8%9620
$100.00Jul 17Aug 21736.4%72.6%913.9%9274
$85.00Jul 17Aug 21649.9%68.1%854.4%688
$90.00Jul 17Aug 21146.1%71.3%105.0%35410
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 21649.9%68.1%854.4%111990

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 5.94, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.76$4.24$0.765.58$105.76
$95.00$100.00Jul 17$1.05$3.95$1.053.76$96.05
$100.00$105.00Aug 21$1.17$3.83$1.173.27$101.17
$95.00$100.00Aug 21$1.45$3.55$1.452.45$96.45
$90.00$95.00Aug 21$1.75$3.25$1.751.86$91.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.72$4.28$0.725.94$69.28
$75.00$70.00Aug 21$0.78$4.22$0.785.41$74.22
$90.00$85.00Jul 17$1.18$3.82$1.183.24$88.82
$80.00$75.00Aug 21$1.52$3.48$1.522.29$78.48
$85.00$80.00Aug 21$1.85$3.15$1.851.70$83.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 21.22, avg 3.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$80.00Jul 17$9.55$9.55$0.4521.22$79.55
$65.00$85.00Aug 21$14.55$14.55$5.452.67$79.55
$85.00$90.00Jul 17$3.15$3.15$1.851.70$88.15
$85.00$90.00Aug 21$2.75$2.75$2.251.22$87.75
$90.00$95.00Aug 21$1.75$1.75$3.250.54$91.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$90.00Jul 17$9.47$9.47$0.5317.87$90.53
$85.00$80.00Aug 21$1.85$1.85$3.150.59$83.15
$80.00$75.00Aug 21$1.52$1.52$3.480.44$78.48
$90.00$85.00Jul 17$1.18$1.18$3.820.31$88.82
$75.00$70.00Aug 21$0.78$0.78$4.220.18$74.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.38, cheapest $3.82)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.82736.4%72.6%
$95.00Jul 17Aug 21$4.221226.2%72.5%
$85.00Jul 17Aug 21$6.62649.9%68.1%
$90.00Jul 17Aug 21$7.02146.1%71.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$5.20649.9%68.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.93% of stock, avg 12.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.03$1.68$1.71$88.29$91.711.93%
$85.00Jul 17$3.18$0.50$3.68$81.32$88.684.15%
$100.00Jul 17$0.03$11.15$11.18$88.82$111.1812.61%
$85.00Aug 21$9.80$5.70$15.50$69.50$100.5017.48%
$65.00Aug 21$24.35$0.83$25.18$39.82$90.1828.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.60% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$85.00Jul 17$0.03$0.50$0.53$84.47$90.53
$95.00$85.00Jul 17$1.08$0.50$1.58$83.42$96.58
$110.00$65.00Aug 21$1.92$0.83$2.75$62.25$112.75
$110.00$70.00Aug 21$1.92$1.55$3.47$66.53$113.47
$105.00$65.00Aug 21$2.68$0.83$3.51$61.49$108.51
$105.00$70.00Aug 21$2.68$1.55$4.23$65.77$109.23
$110.00$75.00Aug 21$1.92$2.33$4.25$70.75$114.25
$100.00$65.00Aug 21$3.85$0.83$4.68$60.32$104.68
$105.00$75.00Aug 21$2.68$2.33$5.01$69.99$110.01
$100.00$70.00Aug 21$3.85$1.55$5.40$64.60$105.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.85, avg credit $2.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$4.27$0.735.85$75.73$89.27
80/8590/95Aug 21$3.60$1.402.57$81.40$93.60
70/7585/90Aug 21$3.53$1.472.40$71.47$88.53
65/7085/90Aug 21$3.47$1.532.27$66.53$88.47
80/8595/100Aug 21$3.30$1.701.94$81.70$98.30
75/8090/95Aug 21$3.27$1.731.89$76.73$93.27
80/85100/105Aug 21$3.02$1.981.53$81.98$103.02
75/8095/100Aug 21$2.97$2.031.46$77.03$97.97
75/80100/105Aug 21$2.69$2.311.16$77.31$102.69
80/85105/110Aug 21$2.61$2.391.09$82.39$107.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.28$4.7216.86
$90.00$95.00$100.00Aug 21$0.30$4.7015.67
$100.00$105.00$110.00Aug 21$0.41$4.5911.20
$85.00$90.00$95.00Aug 21$1.00$4.004.00
$80.00$85.00$90.00Jul 17$2.52$2.480.98
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.06$4.9482.33
$75.00$80.00$85.00Aug 21$0.33$4.6714.15
$70.00$75.00$80.00Aug 21$0.74$4.265.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.11, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$1.16$3.84
$100.00$105.001:2Aug 21-$1.51$3.49
$90.00$95.001:2Jul 17-$2.13$2.87
$95.00$100.001:2Aug 21-$2.40$2.60
$90.00$95.001:2Aug 21-$3.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.11$4.89
$75.00$70.001:2Aug 21-$0.77$4.23
$80.00$75.001:2Aug 21-$0.81$4.19
$85.00$80.001:2Aug 21-$2.00$3.00
$90.00$85.001:2Jul 17$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.44%, avg 4.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.600.511.5%7.44%8.96%628
$95.00Aug 21$5.000.427.2%5.64%12.79%4364
$100.00Aug 21$3.600.3312.8%4.06%16.85%8274
$105.00Aug 21$2.250.2518.4%2.54%20.97%2288
$110.00Aug 21$1.550.1924.1%1.75%25.82%170116

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 $9.50/$10.10) — try a limit near $9.50. Also watch the $50.00 07-17 call last traded $28.00 on 06/18 (now $36.90/$39.80) — try a limit near $36.90; the $95.00 10-16 call last traded $8.94 on 07/02 (now $8.60/$9.40) — try a limit near $8.94. Most tradeable put: the $90.00 01-15 put last traded $17.50 on 07/01 (now $15.10/$16.00) — try a limit near $15.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$0.05$0.03$0.85 07/10$0.03–$3.30$0.03382
$90.00Aug 21$6.60$7.50$7.05$5.26 07/10$3.28–$8.40$6.6028
$90.00Oct 16$9.50$11.40$10.45$8.40 07/10$5.80–$12.10$9.5013
$90.00Dec 18$13.20$15.50$14.35$9.80 06/30$7.90–$15.60$13.20--
$90.00Jan 15$15.70$16.60$16.15$13.30 07/10$9.65–$17.45$15.70--
$85.00Jul 17$1.85$4.50$3.18$2.20 07/10$1.73–$6.20$2.2054
$85.00Aug 21$9.50$10.10$9.80$7.22 07/10$4.55–$11.15$9.5034
$85.00Oct 16$11.90$13.80$12.85$11.85 07/09$7.15–$14.55$11.90--
$85.00Dec 18$15.50$18.20$16.85$17.20 07/02$10.45–$17.85$16.8569
$85.00Jan 15$16.40$19.20$17.80$16.75 07/09$11.20–$19.40$16.75--
$95.00Jul 17$0.00$2.15$1.08$0.80 07/08$0.20–$1.50$0.80256
$95.00Aug 21$5.00$5.60$5.30$4.91 07/09$2.03–$6.60$5.00364
$95.00Oct 16$8.60$9.40$9.00$8.94 07/02$4.63–$10.30$8.9413
$95.00Dec 18$11.20$13.50$12.35$10.50 07/10$7.40–$13.95$11.20192
$95.00Jan 15$13.70$14.60$14.15$12.74 07/09$8.20–$15.25$13.70--
$80.00Jul 17$7.40$10.30$8.85$8.65 07/06$2.97–$10.50$8.65124
$80.00Aug 21$12.00$13.10$12.55$9.58 07/10$6.45–$14.30$12.00--
$80.00Oct 16$15.00$16.40$15.70$14.42 07/09$9.25–$17.25$15.00--
$80.00Dec 18$17.90$20.30$19.10$19.00 07/02$12.20–$20.90$19.00--
$80.00Jan 15$19.20$21.30$20.25$18.98 07/01$13.15–$22.05$19.20--
$100.00Jul 17$0.00$0.05$0.03$0.35 07/09$0.03–$0.78$0.03--
$100.00Aug 21$3.60$4.10$3.85$3.56 07/09$1.65–$5.40$3.60274
$100.00Oct 16$6.40$7.70$7.05$6.70 07/09$3.75–$9.15$6.70--
$100.00Dec 18$9.50$11.70$10.60$9.00 07/10$6.25–$12.40$9.50--
$100.00Jan 15$11.90$12.80$12.35$11.36 07/08$7.10–$13.40$11.90--
$75.00Jul 17$12.30$14.90$13.60$15.60 07/07$5.15–$15.30$13.60--
$75.00Aug 21$15.10$17.70$16.40$11.70 07/01$8.55–$17.90$15.10--
$75.00Oct 16$18.20$19.70$18.95$15.50 07/10$11.35–$20.40$18.20--
$75.00Dec 18$21.10$23.10$22.10$13.77 06/22$14.20–$23.30$21.10--
$75.00Jan 15$21.80$24.10$22.95$15.10 06/23$15.20–$24.90$21.80--
$105.00Jul 17$0.00$0.35$0.18$0.10 07/09$0.15–$0.78$0.10--
$105.00Aug 21$2.25$3.10$2.68$2.60 07/09$1.13–$3.65$2.60288
$105.00Oct 16$5.60$6.30$5.95$5.84 07/02$3.00–$7.15$5.84--
$105.00Dec 18$7.90$10.90$9.40$7.70 07/10$5.30–$10.55$7.90--
$105.00Jan 15$9.70$11.30$10.50$11.30 07/07$6.35–$11.70$10.50--
$70.00Jul 17$17.00$19.80$18.40$12.45 06/26$8.10–$20.10$17.00--
$70.00Oct 16$20.90$24.30$22.60$19.58 07/01$13.70–$23.85$20.90--
$70.00Dec 18$23.80$27.00$25.40$38.60 06/02$16.20–$27.20$25.40--
$70.00Jan 15$24.90$28.50$26.70$27.90 07/07$17.30–$28.20$26.70--
$110.00Jul 17$0.00$0.05$0.03$0.08 07/06$0.03–$0.48$0.03--
$110.00Aug 21$1.55$2.30$1.92$1.67 07/09$0.88–$2.42$1.67116
$110.00Oct 16$3.70$5.20$4.45$3.92 07/01$2.42–$6.15$3.92167
$110.00Dec 18$6.50$8.40$7.45$6.70 07/10$4.43–$8.65$6.70--
$110.00Jan 15$8.90$9.80$9.35$9.00 07/10$5.60–$10.00$9.00--
$65.00Dec 18$27.40$30.60$29.00$39.46 06/04$19.00–$30.60$29.00--
$65.00Jan 15$28.20$31.40$29.80$21.92 06/24$20.00–$31.00$28.20--
$115.00Jul 17$0.00$0.15$0.08$0.12 07/02$0.05–$2.40$0.08--
$115.00Aug 21$0.95$1.70$1.33$1.20 07/09$0.85–$2.40$1.20--
$115.00Oct 16$2.60$4.20$3.40$4.60 07/07$1.88–$4.75$3.40--
$115.00Dec 18$5.40$8.20$6.80$3.70 06/23$3.95–$7.85$5.40--
$115.00Jan 15$7.70$9.30$8.50$6.40 07/10$4.60–$8.85$7.70--
$60.00Jul 17$26.80$29.60$28.20$15.00 06/22$16.00–$30.00$26.80--
$60.00Dec 18$31.00$34.20$32.60$26.09 06/18$22.15–$33.80$31.00--
$60.00Jan 15$32.00$34.80$33.40$31.74 07/08$23.30–$34.65$32.00--
$120.00Jul 17$0.00$0.10$0.05$0.05 07/07$0.03–$1.10$0.05--
$120.00Aug 21$0.70$1.55$1.13$0.95 07/10$0.60–$1.53$0.95--
$120.00Oct 16$2.00$4.40$3.20$2.65 07/09$1.55–$4.38$2.65--
$120.00Dec 18$4.40$6.60$5.50$5.78 07/08$3.25–$7.05$5.50--
$120.00Jan 15$6.10$7.50$6.80$6.54 07/01$4.15–$8.00$6.54--
$55.00Jul 17$32.00$34.40$33.20$37.67 06/17$20.65–$34.75$33.20--
$55.00Aug 21$32.80$35.40$34.10$21.50 06/22$21.90–$35.50$32.80--
$55.00Dec 18$35.00$38.30$36.65$27.24 06/24$25.55–$37.75$35.00--
$55.00Jan 15$35.80$39.50$37.65$30.62 06/29$26.20–$38.40$35.80--
$125.00Jul 17$0.00$0.05$0.03$0.05 07/07$0.03–$2.40$0.03--
$125.00Oct 16$2.30$2.85$2.58$2.26 07/09$1.27–$3.18$2.30--
$125.00Dec 18$3.60$5.50$4.55$6.91 06/15$2.58–$6.05$4.55--
$125.00Jan 15$5.80$6.50$6.15$15.10 06/01$3.25–$6.75$6.15--
$50.00Jul 17$36.90$39.80$38.35$28.00 06/18$25.60–$39.65$36.9011
$50.00Oct 16$38.00$41.30$39.65$43.88 06/17$27.75–$40.90$39.65--
$50.00Jan 15$39.70$42.90$41.30$37.20 07/10$29.75–$42.55$39.70--
$130.00Jul 17$0.00$0.05$0.03$0.01 07/06$0.03–$1.00$0.01--
$130.00Oct 16$1.05$3.60$2.33$1.75 06/26$1.05–$2.83$1.75--
$130.00Dec 18$4.00$4.80$4.40$3.40 06/26$2.20–$5.50$4.00--
$130.00Jan 15$5.00$5.90$5.45$5.30 07/10$3.00–$5.95$5.30--
$45.00Jan 15$44.00$47.20$45.60$38.72 06/26$33.60–$47.40$44.00--
$135.00Jul 17$0.00$0.25$0.13$0.18 07/01$0.03–$1.80$0.13--
$135.00Oct 16$0.95$3.50$2.23$1.25 06/18$0.70–$2.23$1.25--
$135.00Dec 18$2.45$4.90$3.68$3.00 06/29$1.93–$4.50$3.00--
$135.00Jan 15$3.50$5.60$4.55$4.30 07/01$2.50–$5.55$4.30--
$40.00Jan 15$48.50$51.60$50.05$45.16 07/10$40.15–$51.35$48.50--
$140.00Jul 17$0.00$1.05$0.53$0.15 06/15$0.03–$1.08$0.15--
$140.00Aug 21$0.00$1.00$0.50$1.70 07/08$0.25–$2.40$0.50--
$140.00Oct 16$0.00$3.20$1.60$1.71 07/07$0.78–$1.98$1.60--
$140.00Dec 18$1.80$3.70$2.75$2.25 06/26$1.63–$3.90$2.25--
$140.00Jan 15$3.60$4.30$3.95$2.02 06/23$2.13–$5.10$3.60--
$145.00Oct 16$0.15$3.20$1.68$3.00 05/18$0.75–$2.40$1.68--
$145.00Dec 18$1.20$4.00$2.60$4.80 06/15$1.35–$3.50$2.60--
$145.00Jan 15$3.10$4.60$3.85$2.85 06/26$1.85–$3.85$3.10--
$150.00Jul 17$0.00$2.15$1.08$0.10 06/11$0.38–$1.08$0.10--
$150.00Oct 16$0.30$2.95$1.63$0.97 07/02$0.60–$2.40$0.97--
$150.00Dec 18$1.80$2.55$2.17$1.60 06/18$1.13–$3.38$1.80--
$150.00Jan 15$1.40$3.30$2.35$3.00 07/01$1.65–$3.65$2.35--
$155.00Jul 17$0.00$2.15$1.08$0.35 05/18$0.38–$2.40$0.35--
$155.00Oct 16$0.00$1.95$0.98$0.65 07/10$0.43–$1.63$0.65--
$155.00Dec 18$1.15$3.80$2.47$2.70 07/02$1.20–$2.55$2.47--
$155.00Jan 15$1.00$4.00$2.50$2.20 06/26$1.28–$3.45$2.20--
$160.00Oct 16$0.05$2.80$1.42$1.35 05/18$0.50–$4.53$1.35--
$160.00Dec 18$0.25$3.60$1.93$1.93 06/17$0.88–$2.28$1.93--
$160.00Jan 15$0.95$3.80$2.38$3.90 06/08$1.85–$3.05$2.38--
$165.00Oct 16$0.00$2.70$1.35$1.00 06/15$0.55–$2.40$1.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.15$3.20$1.68$4.40 07/08$1.68–$15.35$1.68195
$90.00Aug 21$8.20$8.50$8.35$11.20 07/10$8.35–$17.90$8.35--
$90.00Oct 16$9.90$11.80$10.85$12.20 07/08$10.85–$19.90$10.85125
$90.00Dec 18$14.00$15.30$14.65$15.50 07/09$14.65–$22.30$14.65--
$90.00Jan 15$15.10$16.00$15.55$17.50 07/01$15.55–$22.40$15.55334
$85.00Jul 17$0.00$1.00$0.50$3.31 07/10$0.35–$10.70$0.50691
$85.00Aug 21$5.40$6.00$5.70$8.20 07/10$5.70–$13.50$5.70299
$85.00Oct 16$8.00$9.20$8.60$10.90 07/10$8.60–$16.40$8.60--
$85.00Dec 18$11.30$12.60$11.95$12.80 07/09$11.95–$18.75$11.95--
$85.00Jan 15$12.40$13.30$12.85$18.00 06/25$12.45–$19.00$12.85--
$95.00Jul 17$5.30$7.60$6.45$11.77 07/10$5.95–$20.05$6.45--
$95.00Aug 21$11.10$11.70$11.40$15.07 07/10$11.40–$21.75$11.40--
$95.00Oct 16$13.00$15.20$14.10$15.50 07/06$14.10–$23.75$14.10--
$95.00Dec 18$16.00$18.20$17.10$24.40 06/24$17.10–$25.95$17.10--
$95.00Jan 15$18.10$18.90$18.50$18.10 07/07$18.30–$26.45$18.10--
$80.00Jul 17$0.00$0.05$0.03$1.15 07/10$0.03–$6.90$0.03--
$80.00Aug 21$3.60$4.10$3.85$5.60 07/10$3.85–$10.90$3.8553
$80.00Oct 16$6.20$7.00$6.60$7.00 07/08$6.60–$13.15$6.6059
$80.00Dec 18$8.50$10.20$9.35$16.00 06/22$9.35–$15.15$9.35--
$80.00Jan 15$10.00$10.90$10.45$10.96 07/10$10.05–$15.90$10.45--
$100.00Jul 17$9.90$12.40$11.15$22.95 06/24$10.75–$24.90$11.1539
$100.00Oct 16$16.40$18.00$17.20$25.95 06/22$17.20–$27.60$17.20--
$100.00Dec 18$19.40$21.80$20.60$21.96 07/09$19.95–$29.75$20.60--
$100.00Jan 15$20.80$22.80$21.80$26.48 06/26$20.90–$30.10$21.80--
$75.00Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$4.10$0.03--
$75.00Aug 21$1.95$2.70$2.33$3.60 07/10$2.33–$8.05$2.33146
$75.00Oct 16$4.10$5.20$4.65$6.00 07/10$4.65–$9.75$4.65--
$75.00Dec 18$7.00$8.10$7.55$8.80 07/10$7.20–$12.65$7.55107
$75.00Jan 15$7.80$9.80$8.80$8.72 07/09$7.85–$12.95$8.72--
$105.00Jul 17$15.60$18.20$16.90$18.49 07/02$15.05–$29.75$16.90--
$105.00Aug 21$18.00$19.00$18.50$20.61 07/09$18.25–$30.60$18.50--
$105.00Oct 16$21.00$21.70$21.35$31.72 06/22$21.10–$31.95$21.35--
$105.00Dec 18$22.70$25.70$24.20$18.90 05/26$23.30–$33.75$22.70--
$105.00Jan 15$24.60$25.50$25.05$30.70 06/29$24.75–$34.35$25.05--
$70.00Jul 17$0.00$1.50$0.75$0.77 07/10$0.08–$2.20$0.75--
$70.00Aug 21$1.40$1.70$1.55$2.06 07/10$1.55–$5.60$1.5562
$70.00Oct 16$2.80$3.70$3.25$4.40 07/10$3.25–$7.60$3.25--
$70.00Dec 18$5.30$6.20$5.75$5.40 07/07$5.60–$9.75$5.40--
$70.00Jan 15$6.00$6.80$6.40$6.83 07/09$6.30–$10.40$6.40--
$110.00Jul 17$20.30$23.20$21.75$24.80 07/09$20.20–$34.05$21.75--
$110.00Oct 16$24.90$25.70$25.30$33.82 06/25$24.85–$36.25$25.30--
$110.00Dec 18$26.20$29.20$27.70$33.44 06/18$27.05–$37.85$27.70--
$110.00Jan 15$28.30$29.10$28.70$29.82 07/08$28.05–$38.50$28.70--
$65.00Jul 17$0.00$2.15$1.08$0.72 07/10$0.03–$1.08$0.72--
$65.00Aug 21$0.60$1.05$0.83$1.08 07/07$0.83–$3.55$0.8358
$65.00Oct 16$0.80$3.40$2.10$3.00 07/10$2.10–$5.35$2.10--
$65.00Dec 18$3.50$4.60$4.05$4.74 07/09$4.05–$7.50$4.05--
$65.00Jan 15$4.10$5.40$4.75$5.45 07/02$4.65–$8.15$4.75--
$115.00Jul 17$25.20$28.20$26.70$29.77 07/09$24.95–$38.95$26.70--
$115.00Oct 16$27.80$29.80$28.80$22.60 06/02$28.55–$40.65$27.80--
$115.00Dec 18$30.00$32.30$31.15$28.26 06/16$31.15–$42.20$30.00--
$115.00Jan 15$31.60$33.80$32.70$31.24 07/07$31.30–$42.25$31.60--
$60.00Jul 17$0.00$1.00$0.50$0.35 07/07$0.18–$0.65$0.35--
$60.00Aug 21$0.00$0.70$0.35$0.78 07/10$0.35–$2.40$0.35--
$60.00Oct 16$0.10$3.50$1.80$2.00 07/01$1.48–$4.50$1.80--
$60.00Dec 18$2.25$4.60$3.43$5.05 06/30$2.75–$5.65$3.43--
$60.00Jan 15$2.40$4.20$3.30$5.70 06/29$3.30–$6.25$3.30--
$120.00Jul 17$30.40$33.20$31.80$46.22 06/22$29.75–$43.95$31.80--
$120.00Oct 16$32.00$34.70$33.35$41.10 06/18$32.75–$45.30$33.35--
$120.00Dec 18$34.00$37.50$35.75$24.95 05/20$35.15–$46.65$34.00--
$55.00Jul 17$0.00$2.15$1.08$0.20 06/25$0.18–$2.40$0.20--
$55.00Aug 21$0.00$0.95$0.48$0.50 07/10$0.35–$2.40$0.48--
$55.00Oct 16$0.00$2.25$1.13$1.40 07/09$0.95–$2.55$1.13--
$55.00Dec 18$1.45$3.90$2.68$4.08 06/24$2.20–$4.20$2.68--
$55.00Jan 15$1.60$4.00$2.80$3.10 07/02$2.45–$4.60$2.80--
$125.00Jul 17$35.50$38.20$36.85$39.73 07/09$34.90–$49.10$36.85--
$50.00Jul 17$0.00$2.15$1.08$0.06 07/02$0.25–$1.10$0.06--
$50.00Aug 21$0.00$2.30$1.15$0.50 06/29$0.23–$2.40$0.50--
$50.00Oct 16$0.00$2.85$1.43$1.03 06/29$0.48–$1.98$1.03--
$50.00Dec 18$0.10$3.50$1.80$2.50 06/22$1.42–$2.80$1.80--
$50.00Jan 15$0.10$3.60$1.85$2.75 06/30$1.65–$3.43$1.85--
$130.00Jul 17$40.60$43.00$41.80$44.70 07/09$40.05–$54.10$41.80--
$130.00Dec 18$42.50$45.40$43.95$50.82 06/18$43.55–$55.70$43.95--
$45.00Aug 21$0.00$1.15$0.57$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--
$135.00Jul 17$45.20$48.20$46.70$41.70 06/17$45.10–$59.10$45.20--
$135.00Jan 15$48.60$51.00$49.80$55.80 07/01$48.50–$60.75$49.80--
$40.00Oct 16$0.00$1.35$0.68$0.67 06/29$0.45–$1.27$0.67--
$40.00Dec 18$0.00$2.70$1.35$1.17 06/29$0.55–$1.88$1.17--
$40.00Jan 15$0.00$1.65$0.83$0.87 07/07$0.73–$1.93$0.83--
$140.00Jul 17$50.30$53.20$51.75$53.21 07/02$50.20–$63.95$51.75--
$140.00Dec 18$51.40$54.40$52.90$59.74 07/01$52.35–$65.10$52.90--
$145.00Jul 17$55.10$58.20$56.65$51.33 05/18$55.30–$69.10$55.10--
$145.00Dec 18$56.00$59.00$57.50$55.80 05/13$56.90–$69.95$56.00--
$150.00Jul 17$60.30$63.20$61.75$56.54 06/17$60.10–$74.15$60.30--
$150.00Dec 18$60.40$64.40$62.40$52.80 06/02$61.50–$74.95$60.40--
$150.00Jan 15$61.00$64.60$62.80$74.70 06/23$62.05–$75.00$62.80--
$160.00Jan 15$70.40$74.00$72.20$66.00 06/15$71.25–$84.00$70.40--
$165.00Jul 17$75.60$78.20$76.90$89.20 06/25$75.30–$89.20$76.90--
$170.00Jul 17$80.30$83.20$81.75$67.57 05/20$80.40–$93.95$80.30--
$175.00Dec 18$84.90$88.30$86.60$72.03 06/02$85.45–$98.95$84.90--
$180.00Jan 15$89.40$93.40$91.40$89.00 05/14$90.55–$103.90$89.40--

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 312
Total Puts 222
Put/Call Ratio 0.71
Net Difference 90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,158
Total Puts 1,458
Average Put/Call Ratio 1.27
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