NEW Tour v246
PI
IMPINJ INC
$143.23 +7.45%
$143.50 (+0.19%)🌙
as of 06/30 06:47 PM
(6/29 18:51) ◀
|
Tuesday, June 30, 2026 (6:47pm)
January 2026
|
▶ (7/1 18:52)
◀ 6/30 18:47 ▶

Option Volume

Detail
ℹ
Current (06/30) 222
Calls: 174 (78%)
Puts: 48 (22%)
Prior (06/29) 59
Calls: 47 (80%)
Puts: 12 (20%)
Current vs Prior +276.27%
Calls: +270.21% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 798
Calls: 465 (58%)
Puts: 333 (42%)
Prior 7-Day Average 114
Calls: 66 (58%)
Puts: 47 (42%)
Current vs Prior 7-Day Avg +94.74%
Calls: +161.94%
Puts: +0.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $203.0K
Calls: $174.7K (86%)
Puts: $28.3K (14%)
Prior (06/29) $23.7K
Calls: $22.8K (96%)
Puts: $836 (4%)
Current vs Prior +757.70%
Calls: +665.11%
Puts: +3286.96%
Prior 7-Day Total $827.4K
Calls: $412.4K (50%)
Puts: $415.0K (50%)
Prior 7-Day Average $118.2K
Calls: $58.9K (50%)
Puts: $59.3K (50%)
Current vs Prior 7-Day Avg +71.78%
Calls: +196.58%
Puts: -52.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.28
Prior (06/29) 0.26
Current vs Prior +8.05%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -69.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 881
Calls: 820 (93%)
Puts: 61 (7%)
Prior (06/29) 342
Calls: 183 (54%)
Puts: 159 (46%)
Current vs Prior +157.60%
Prior 7-Day Total 2,684
Calls: 1,977 (74%)
Puts: 707 (26%)
Prior 7-Day Average 383
Calls: 329 (74%)
Puts: 117 (26%)
Current vs Prior 7-Day Avg +129.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.21% | 27.75%
Prior 14.93% | 28.24%
Current vs Prior -4.83% | -1.74%
Prior 7-Day Avg 17.19% | 29.28%
Current vs 7-Day Avg -17.34% | -5.20%
Prior 7-Day Eod 14.93% | 28.24%
Current vs 7-Day Eod -4.83% | -1.74%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.88% | 13.04%
Calls: 19.08% | 12.20%
Puts: 20.69% | 13.87%
Prior 19.88% | 13.04%
Calls: 19.08% | 12.20%
Puts: 20.69% | 13.87%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.41% | 13.61%
Calls: 17.51% | 13.45%
Puts: 23.32% | 13.77%
Current vs 7-Day Avg -2.61% | -4.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($174.7K) vs puts ($28.3K). Massive premium surge with dollar volume up 758% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 276% 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 8.6%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1737.1040.40$38.758.5%30.91--
$150.00Jul 175.506.00$5.758.7%560.41126
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. 3 found (avg delta 0.75, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1737.1040.40$38.758.5%30.91--
$130.00Jul 1715.5018.80$17.1519.2%20.75334
$140.00Jul 179.8011.50$10.6516.0%30.5972
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 153, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 175.506.00$5.758.7%560.41126
$160.00Jul 172.753.50$3.1324.0%390.2666
$155.00Jul 173.804.50$4.1516.9%160.3254
$165.00Jul 171.904.00$2.9571.2%40.2344
$170.00Jul 171.351.75$1.5525.8%40.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 173.304.20$3.7524.0%100.25--
$120.00Jul 171.302.40$1.8559.5%70.1442
$105.00Jul 170.201.90$1.05161.9%50.07--
$110.00Jul 170.351.10$0.73102.7%10.06--
$145.00Jul 179.0010.40$9.7014.4%10.50--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 26.78, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.18$4.82$0.1826.78$160.18
$170.00$175.00Jul 17$0.35$4.65$0.3513.29$170.35
$155.00$160.00Jul 17$1.02$3.98$1.023.90$156.02
$165.00$170.00Jul 17$1.40$3.60$1.402.57$166.40
$150.00$155.00Jul 17$1.60$3.40$1.602.13$151.60
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$110.00Jul 17$1.12$8.88$1.127.93$118.88
$130.00$120.00Jul 17$1.90$8.10$1.904.26$128.10
$145.00$130.00Jul 17$5.95$9.05$5.951.52$139.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.35, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$130.00Jul 17$21.60$21.60$3.406.35$126.60
$130.00$140.00Jul 17$6.50$6.50$3.501.86$136.50
$140.00$145.00Jul 17$2.50$2.50$2.501.00$142.50
$145.00$150.00Jul 17$2.40$2.40$2.600.92$147.40
$150.00$155.00Jul 17$1.60$1.60$3.400.47$151.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$130.00Jul 17$5.95$5.95$9.050.66$139.05
$130.00$120.00Jul 17$1.90$1.90$8.100.23$128.10
$120.00$110.00Jul 17$1.12$1.12$8.880.13$118.88

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 12.46% of stock, avg 18.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$8.15$9.70$17.85$127.15$162.8512.46%
$130.00Jul 17$17.15$3.75$20.90$109.10$150.9014.59%
$105.00Jul 17$38.75$1.05$39.80$65.20$144.8027.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.57% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$110.00Jul 17$2.95$0.73$3.68$106.32$168.68
$160.00$110.00Jul 17$3.13$0.73$3.86$106.14$163.86
$165.00$105.00Jul 17$2.95$1.05$4.00$101.00$169.00
$160.00$105.00Jul 17$3.13$1.05$4.18$100.82$164.18
$165.00$120.00Jul 17$2.95$1.85$4.80$115.20$169.80
$155.00$110.00Jul 17$4.15$0.73$4.88$105.12$159.88
$160.00$120.00Jul 17$3.13$1.85$4.98$115.02$164.98
$155.00$105.00Jul 17$4.15$1.05$5.20$99.80$160.20
$155.00$120.00Jul 17$4.15$1.85$6.00$114.00$161.00
$150.00$110.00Jul 17$5.75$0.73$6.48$103.52$156.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.20, avg credit $4.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/120130/140Jul 17$7.62$2.383.20$112.38$137.62
130/145150/155Jul 17$7.55$7.451.01$137.45$157.55
130/145165/170Jul 17$7.35$7.650.96$137.65$172.35
130/145155/160Jul 17$6.97$8.030.87$138.03$161.97
120/130140/145Jul 17$4.40$5.600.79$125.60$144.40
120/130145/150Jul 17$4.30$5.700.75$125.70$149.30
130/145170/175Jul 17$6.30$8.700.72$138.70$176.30
130/145160/165Jul 17$6.13$8.870.69$138.87$166.13
110/120140/145Jul 17$3.62$6.380.57$116.38$143.62
110/120145/150Jul 17$3.52$6.480.54$116.48$148.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.10$4.9049.00
$150.00$155.00$160.00Jul 17$0.58$4.427.62
$145.00$150.00$155.00Jul 17$0.80$4.205.25
$155.00$160.00$165.00Jul 17$0.84$4.164.95
$165.00$170.00$175.00Jul 17$1.05$3.953.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$110.00$120.00$130.00Jul 17$0.78$9.2211.82

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 $-4.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$4.15$5.85
$165.00$170.001:2Jul 17-$0.15$4.85
$170.00$175.001:2Jul 17-$0.85$4.15
$155.00$160.001:2Jul 17-$2.11$2.89
$150.00$155.001:2Jul 17-$2.55$2.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Jul 17-$1.37$3.63
$145.00$130.001:2Jul 17$2.20$12.80
$130.00$120.001:2Jul 17$0.05$9.95
$120.00$110.001:2Jul 17$0.39$9.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.17%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Jul 17$7.400.501.2%5.17%6.40%137
$150.00Jul 17$5.500.414.7%3.84%8.57%56126
$155.00Jul 17$3.800.328.2%2.65%10.87%1654
$160.00Jul 17$2.750.2611.7%1.92%13.63%3966
$165.00Jul 17$1.900.2315.2%1.33%16.53%444
$170.00Jul 17$1.350.1518.7%0.94%19.63%4--
$175.00Jul 17$0.950.1222.2%0.66%22.84%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. 194 contracts (avg 144 vol/day, 194 traded recently)

PI averages only 144 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 $100.00 07-17 call last traded $40.03 on 06/15 (now $42.40/$45.30) — try a limit near $42.40. Also watch the $145.00 12-18 call last traded $19.80 on 06/09 (now $29.50/$31.80) — try a limit near $29.50; the $140.00 10-16 call last traded $18.20 on 06/24 (now $25.80/$28.10) — try a limit near $25.80. Most tradeable put: the $120.00 07-17 put last traded $6.40 on 06/22 (now $1.30/$2.40) — try a limit near $1.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$7.40$8.90$8.15$5.61 06/25$3.80–$13.80$7.4037
$145.00Aug 21$17.10$19.70$18.40$13.36 06/22$11.25–$18.40$17.10--
$145.00Oct 16$22.50$25.50$24.00$17.75 06/17$15.75–$27.50$22.5013
$145.00Dec 18$29.50$31.80$30.65$19.80 06/09$21.45–$33.65$29.5040
$145.00Jan 15$31.50$34.70$33.10$23.05 06/09$23.30–$35.45$31.50--
$140.00Jul 17$9.80$11.50$10.65$5.19 06/24$5.05–$16.40$9.8072
$140.00Aug 21$19.00$22.20$20.60$14.50 06/26$12.60–$20.60$19.00--
$140.00Oct 16$25.80$28.10$26.95$18.20 06/24$17.20–$29.40$25.805
$140.00Dec 18$31.50$34.00$32.75$22.85 06/09$22.80–$35.70$31.50--
$140.00Jan 15$33.50$36.80$35.15$26.31 06/22$24.90–$37.45$33.50--
$150.00Jul 17$5.50$6.00$5.75$4.14 06/25$2.70–$11.95$5.50126
$150.00Aug 21$14.90$16.80$15.85$10.20 06/18$10.00–$15.85$14.90--
$150.00Oct 16$20.10$24.00$22.05$25.15 06/02$14.35–$25.20$22.05--
$150.00Dec 18$27.50$29.80$28.65$24.00 06/25$20.15–$31.40$27.50--
$135.00Jul 17$12.80$15.30$14.05$7.71 06/26$6.30–$18.70$12.80--
$135.00Aug 21$21.90$24.80$23.35$14.07 06/24$13.65–$23.35$21.90--
$135.00Oct 16$27.30$30.80$29.05$19.52 06/08$19.05–$31.95$27.30--
$135.00Dec 18$33.70$36.30$35.00$49.00 05/26$24.40–$38.35$35.00--
$155.00Jul 17$3.80$4.50$4.15$3.06 06/25$2.10–$9.95$3.8054
$155.00Oct 16$19.20$22.00$20.60$19.70 06/15$12.65–$23.20$19.70--
$155.00Dec 18$25.50$29.10$27.30$32.75 05/12$18.60–$29.90$27.30--
$130.00Jul 17$15.50$18.80$17.15$8.90 06/26$8.05–$22.10$15.50334
$130.00Aug 21$25.00$27.50$26.25$18.70 06/22$16.25–$26.25$25.00--
$130.00Oct 16$30.00$33.50$31.75$40.72 05/22$20.60–$34.50$31.75--
$160.00Jul 17$2.75$3.50$3.13$2.71 06/22$1.00–$8.65$2.7566
$160.00Aug 21$11.70$13.30$12.50$9.30 06/25$7.70–$12.50$11.706
$160.00Oct 16$16.50$20.30$18.40$12.50 06/10$11.90–$21.50$16.50--
$160.00Dec 18$23.60$27.30$25.45$18.50 06/18$17.35–$28.05$23.60--
$160.00Jan 15$25.50$29.00$27.25$19.00 06/09$19.15–$29.95$25.50--
$125.00Jul 17$19.20$22.50$20.85$10.89 06/24$10.10–$25.35$19.20--
$125.00Oct 16$32.90$36.40$34.65$34.00 06/03$22.95–$36.90$34.00--
$125.00Dec 18$38.70$42.40$40.55$41.97 06/01$28.30–$42.35$40.55--
$165.00Jul 17$1.90$4.00$2.95$1.55 06/25$0.78–$7.10$1.9044
$165.00Oct 16$15.80$18.60$17.20$23.45 05/29$10.95–$19.95$17.20--
$165.00Dec 18$22.70$25.80$24.25$25.30 06/02$16.20–$26.25$24.25--
$165.00Jan 15$24.20$27.40$25.80$37.50 05/26$18.15–$28.75$25.80--
$120.00Jul 17$23.80$26.70$25.25$18.00 06/25$12.45–$28.90$23.80--
$120.00Aug 21$30.50$34.00$32.25$22.15 06/23$21.05–$32.25$30.50--
$120.00Oct 16$36.20$39.00$37.60$42.90 05/12$24.75–$39.70$37.60--
$120.00Dec 18$41.50$45.10$43.30$54.97 05/29$30.40–$45.30$43.30--
$170.00Jul 17$1.35$1.75$1.55$1.10 06/25$1.08–$6.40$1.35--
$170.00Aug 21$7.20$10.90$9.05$7.10 06/22$5.85–$9.05$7.20--
$170.00Oct 16$14.30$17.10$15.70$11.44 06/05$9.85–$18.60$14.30--
$170.00Dec 18$20.50$24.00$22.25$16.35 06/23$15.05–$24.60$20.50--
$170.00Jan 15$23.20$25.90$24.55$27.80 06/01$16.95–$26.65$24.55--
$115.00Jul 17$27.80$31.00$29.40$18.04 06/23$15.30–$32.80$27.80--
$115.00Oct 16$39.50$42.50$41.00$30.20 06/22$27.15–$42.80$39.50--
$115.00Dec 18$44.50$48.00$46.25$60.80 04/30$32.40–$48.00$46.25--
$175.00Jul 17$0.95$1.45$1.20$0.90 06/23$0.60–$5.00$0.95--
$175.00Aug 21$7.50$9.60$8.55$4.80 06/24$4.90–$8.55$7.50--
$175.00Oct 16$12.00$15.70$13.85$20.10 04/30$9.00–$16.85$13.85--
$175.00Dec 18$19.80$22.70$21.25$25.35 04/30$14.15–$23.45$21.25--
$110.00Oct 16$42.50$45.50$44.00$36.01 06/17$29.45–$45.80$42.50--
$110.00Dec 18$47.60$51.10$49.35$37.80 06/24$34.20–$50.85$47.60--
$180.00Jul 17$0.55$1.05$0.80$1.45 06/22$0.80–$4.25$0.80--
$180.00Aug 21$6.50$7.50$7.00$6.03 06/25$4.40–$7.00$6.50--
$180.00Oct 16$11.70$14.40$13.05$8.80 06/18$8.30–$15.55$11.70--
$180.00Dec 18$17.60$21.40$19.50$14.03 06/25$13.40–$21.90$17.60--
$105.00Jul 17$37.10$40.40$38.75$29.89 06/17$22.20–$40.75$37.10--
$105.00Oct 16$46.40$48.50$47.45$50.00 04/30$32.25–$49.15$47.45--
$105.00Dec 18$50.80$54.20$52.50$57.30 05/14$37.00–$53.90$52.50--
$185.00Jul 17$0.00$0.85$0.43$0.70 06/09$0.43–$3.88$0.43--
$185.00Aug 21$5.60$8.00$6.80$3.40 06/24$3.98–$6.80$5.60--
$185.00Oct 16$10.60$13.30$11.95$12.24 05/20$7.65–$14.40$11.95--
$185.00Dec 18$17.00$20.10$18.55$13.95 06/17$12.40–$20.75$17.00--
$100.00Jul 17$42.40$45.30$43.85$40.03 06/15$25.85–$45.25$42.4023
$100.00Oct 16$49.90$52.90$51.40$62.81 05/06$34.85–$52.80$51.40--
$100.00Dec 18$54.20$57.30$55.75$52.75 05/18$39.70–$57.05$54.20--
$100.00Jan 15$55.30$58.50$56.90$54.77 06/03$41.10–$58.55$55.30--
$190.00Jul 17$0.00$2.15$1.08$4.63 05/22$1.08–$2.93$1.08--
$190.00Aug 21$4.80$6.60$5.70$4.17 06/25$3.45–$5.70$4.80--
$190.00Oct 16$9.00$12.10$10.55$10.40 06/15$6.85–$13.25$10.40--
$190.00Dec 18$15.00$18.80$16.90$15.60 06/05$11.75–$19.50$15.60--
$95.00Jul 17$46.70$50.40$48.55$43.10 06/15$29.45–$50.00$46.70--
$92.50Jul 17$49.20$52.60$50.90$52.00 04/30$31.35–$52.20$50.90--
$195.00Jul 17$0.00$2.00$1.00$4.70 05/26$0.78–$2.78$1.00--
$195.00Oct 16$8.90$11.30$10.10$9.50 06/15$6.25–$12.50$9.50--
$195.00Dec 18$14.90$17.80$16.35$13.90 06/05$11.00–$18.45$14.90--
$90.00Jan 15$62.20$65.50$63.85$54.80 06/26$46.50–$65.00$62.20--
$200.00Jul 17$0.00$2.00$1.00$0.68 06/12$0.50–$1.65$0.68--
$200.00Oct 16$7.80$9.80$8.80$6.20 06/08$5.70–$11.25$7.80--
$200.00Dec 18$13.00$16.80$14.90$10.50 06/24$10.45–$17.65$13.00--
$80.00Oct 16$65.20$68.90$67.05$64.10 05/18$48.35–$68.00$65.20--
$80.00Dec 18$68.20$72.00$70.10$71.00 06/01$51.65–$70.90$70.10--
$210.00Jul 17$0.00$1.95$0.98$0.10 06/25$0.40–$1.80$0.10--
$210.00Oct 16$6.40$8.40$7.40$12.00 05/04$4.95–$10.00$7.40--
$210.00Dec 18$12.20$14.90$13.55$11.00 06/23$9.30–$15.60$12.20--
$75.00Jul 17$66.50$70.20$68.35$82.30 04/30$47.25–$69.10$68.35--
$75.00Aug 21$67.40$71.30$69.35$59.50 06/26$53.10–$69.35$67.40--
$75.00Oct 16$69.30$73.20$71.25$74.00 04/30$52.20–$72.15$71.25--
$75.00Dec 18$72.40$76.00$74.20$79.60 05/05$55.10–$75.00$74.20--
$70.00Jul 17$71.50$75.20$73.35$62.60 06/26$52.05–$73.95$71.50--
$70.00Oct 16$73.90$77.40$75.65$81.00 04/30$56.10–$76.65$75.65--
$220.00Jul 17$0.00$0.10$0.05$0.05 06/22$0.05–$1.60$0.05--
$65.00Jul 17$76.50$80.00$78.25$63.50 06/18$57.25–$79.00$76.50--
$65.00Aug 21$76.90$80.70$78.80$68.60 06/26$62.05–$78.80$76.90--
$55.00Dec 18$88.90$92.70$90.80$89.80 04/30$70.65–$91.70$89.80--
$50.00Oct 16$91.90$95.90$93.90$99.10 05/12$73.25–$95.00$93.90--
$47.50Jul 17$93.90$97.60$95.75$85.50 06/26$74.00–$96.30$93.90--
$47.50Dec 18$95.60$99.40$97.50$87.00 06/26$76.75–$98.20$95.60--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$9.00$10.40$9.70$19.85 06/22$9.70–$27.20$9.70--
$145.00Oct 16$23.70$26.50$25.10$34.22 06/11$25.10–$36.55$25.10--
$140.00Jul 17$6.70$7.80$7.25$19.68 06/24$7.25–$23.65$7.25--
$140.00Aug 21$14.80$17.90$16.35$21.30 06/26$16.35–$25.40$16.35--
$140.00Oct 16$20.30$23.90$22.10$27.75 06/25$22.10–$33.05$22.10--
$140.00Dec 18$26.00$29.40$27.70$39.97 06/09$27.70–$38.00$27.70--
$140.00Jan 15$27.60$30.90$29.25$32.00 05/21$29.25–$39.45$29.25--
$150.00Jul 17$11.90$13.30$12.60$27.00 06/17$12.60–$31.50$12.60--
$150.00Oct 16$25.90$29.40$27.65$34.44 06/25$27.65–$40.10$27.65--
$150.00Dec 18$31.70$35.30$33.50$33.45 05/13$33.50–$45.00$33.45--
$135.00Jul 17$4.70$5.80$5.25$15.32 06/18$5.25–$19.75$5.25--
$135.00Aug 21$12.80$15.50$14.15$21.60 06/24$14.15–$21.95$14.15--
$135.00Oct 16$18.90$21.50$20.20$25.06 06/25$20.20–$30.05$20.20--
$135.00Dec 18$23.30$26.60$24.95$26.68 05/08$24.95–$34.85$24.95--
$155.00Jul 17$15.30$17.20$16.25$33.43 06/17$16.25–$35.80$16.25--
$155.00Oct 16$28.90$32.20$30.55$47.33 04/29$30.55–$44.40$30.55--
$130.00Jul 17$3.30$4.20$3.75$8.20 06/25$3.75–$16.40$3.75--
$130.00Oct 16$16.40$19.30$17.85$28.10 06/09$17.85–$26.90$17.85--
$130.00Dec 18$20.90$23.90$22.40$27.20 06/22$22.40–$31.60$22.40--
$130.00Jan 15$22.90$25.80$24.35$22.92 05/26$24.35–$33.15$22.92--
$160.00Jul 17$18.60$21.50$20.05$34.07 06/05$20.05–$40.10$20.05--
$160.00Oct 16$31.90$35.40$33.65$39.28 05/18$33.65–$48.00$33.65--
$125.00Jul 17$2.15$3.00$2.58$6.00 06/25$2.58–$13.30$2.58--
$125.00Oct 16$13.40$17.00$15.20$13.80 05/26$15.20–$23.70$13.80--
$165.00Jul 17$22.10$25.50$23.80$20.00 05/26$23.80–$44.85$22.10--
$165.00Dec 18$41.20$44.90$43.05$48.75 04/30$43.05–$56.45$43.05--
$120.00Jul 17$1.30$2.40$1.85$6.40 06/22$1.85–$10.35$1.8542
$120.00Oct 16$12.10$15.00$13.55$15.70 05/21$13.55–$20.75$13.55--
$120.00Dec 18$16.00$19.90$17.95$27.19 06/09$17.95–$25.55$17.95--
$120.00Jan 15$18.20$21.20$19.70$25.23 06/17$19.70–$27.40$19.70--
$170.00Jul 17$26.50$29.90$28.20$47.12 06/11$28.20–$49.50$28.20--
$170.00Oct 16$38.70$42.20$40.45$54.52 06/11$40.45–$56.20$40.45--
$115.00Jul 17$0.05$2.35$1.20$5.80 06/17$1.20–$8.10$1.20--
$115.00Oct 16$10.40$12.30$11.35$13.85 05/04$11.35–$18.10$11.35--
$115.00Dec 18$14.40$17.90$16.15$17.35 05/08$16.15–$23.10$16.15--
$175.00Jul 17$31.00$34.40$32.70$42.50 06/26$32.70–$54.05$32.70--
$110.00Jul 17$0.35$1.10$0.73$3.00 06/22$0.73–$6.10$0.73--
$110.00Oct 16$8.50$11.50$10.00$11.02 05/06$10.00–$16.00$10.00--
$110.00Dec 18$12.30$16.00$14.15$22.89 04/29$14.15–$20.55$14.15--
$180.00Jul 17$35.70$39.10$37.40$30.00 05/26$37.40–$58.80$35.70--
$180.00Oct 16$46.00$49.50$47.75$51.10 06/02$47.75–$64.65$47.75--
$180.00Dec 18$51.60$55.40$53.50$55.81 06/02$53.50–$68.50$53.50--
$105.00Jul 17$0.20$1.90$1.05$1.20 06/26$1.02–$4.70$1.05--
$105.00Oct 16$6.40$10.00$8.20$9.50 06/01$8.20–$13.55$8.20--
$185.00Jul 17$40.40$43.90$42.15$52.20 06/26$42.15–$63.70$42.15--
$100.00Jul 17$0.00$2.00$1.00$1.70 06/23$0.75–$3.40$1.00--
$100.00Aug 21$2.85$5.50$4.18$5.80 06/18$4.18–$6.85$4.1817
$100.00Oct 16$5.70$8.50$7.10$9.40 06/17$7.10–$11.40$7.10--
$100.00Dec 18$9.10$12.70$10.90$12.19 06/15$10.90–$15.75$10.90--
$100.00Jan 15$10.30$13.50$11.90$13.19 06/15$11.90–$16.95$11.90--
$97.50Jul 17$0.00$1.45$0.73$2.27 05/05$0.45–$2.88$0.73--
$97.50Oct 16$5.50$8.00$6.75$8.80 05/01$6.75–$10.60$6.75--
$190.00Jul 17$45.10$48.90$47.00$61.30 06/08$47.00–$68.75$47.00--
$190.00Dec 18$59.20$62.70$60.95$59.50 05/01$60.95–$76.85$59.50--
$95.00Jul 17$0.00$1.45$0.73$1.05 06/24$0.73–$2.68$0.73--
$95.00Aug 21$1.90$5.00$3.45$5.00 06/23$3.45–$5.15$3.45--
$95.00Dec 18$8.00$11.20$9.60$11.80 04/30$9.60–$13.65$9.60--
$95.00Jan 15$9.20$12.00$10.60$10.98 05/14$10.60–$14.85$10.60--
$92.50Jul 17$0.00$1.45$0.73$0.20 06/25$0.73–$2.20$0.20--
$195.00Jul 17$50.00$53.80$51.90$53.88 06/02$51.90–$73.90$51.90--
$90.00Jul 17$0.00$1.20$0.60$2.90 05/22$0.60–$1.65$0.60--
$90.00Aug 21$0.75$3.80$2.28$4.50 06/24$2.28–$4.65$2.28--
$90.00Oct 16$3.20$6.50$4.85$5.48 05/21$4.85–$8.05$4.85--
$90.00Dec 18$6.30$10.00$8.15$8.60 05/05$8.15–$11.65$8.15--
$90.00Jan 15$7.20$10.80$9.00$10.80 05/20$9.00–$13.00$9.00--
$200.00Jul 17$55.10$58.60$56.85$71.00 06/08$56.85–$78.75$56.85--
$200.00Dec 18$67.00$70.50$68.75$67.40 05/05$68.75–$85.30$67.40--
$85.00Jul 17$0.00$1.60$0.80$1.30 05/29$0.80–$1.65$0.80--
$85.00Aug 21$0.60$3.50$2.05$3.40 06/24$2.05–$3.47$2.05--
$85.00Oct 16$3.00$5.90$4.45$5.40 05/20$4.45–$6.85$4.45--
$80.00Jul 17$0.00$1.15$0.57$0.30 06/24$0.23–$1.45$0.30--
$80.00Aug 21$0.00$3.20$1.60$2.05 06/26$1.60–$2.58$1.60--
$80.00Oct 16$1.55$4.50$3.03$3.60 06/01$3.03–$5.45$3.03--
$80.00Dec 18$4.60$7.50$6.05$5.82 05/22$5.85–$8.55$5.82--
$80.00Jan 15$5.30$8.50$6.90$6.13 05/26$6.90–$9.30$6.13--
$210.00Jul 17$64.90$68.70$66.80$80.80 06/08$66.80–$88.85$66.80--
$75.00Jul 17$0.00$1.15$0.57$0.93 06/12$0.18–$1.38$0.57--
$75.00Aug 21$0.00$3.10$1.55$1.50 06/26$1.55–$2.25$1.50--
$75.00Dec 18$3.40$6.20$4.80$5.60 06/04$4.80–$7.25$4.80--
$70.00Jul 17$0.00$1.20$0.60$0.17 06/22$0.50–$1.27$0.17--
$70.00Oct 16$0.85$3.50$2.17$2.87 04/30$2.13–$3.53$2.17--
$70.00Dec 18$1.80$5.30$3.55$3.78 05/07$3.55–$5.85$3.55--
$65.00Jul 17$0.00$1.20$0.60$0.07 06/26$0.15–$1.20$0.07--
$65.00Dec 18$0.90$4.90$2.90$3.35 06/15$2.90–$4.80$2.90--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.17$0.05--
$60.00Dec 18$0.75$4.50$2.63$2.99 06/05$2.63–$3.75$2.63--
$230.00Dec 18$92.30$95.70$94.00$90.80 05/13$94.00–$112.10$92.30--
$55.00Jul 17$0.00$1.55$0.78$0.10 06/24$0.48–$1.10$0.10--
$55.00Dec 18$1.00$3.90$2.45$2.05 06/25$2.13–$3.03$2.05--
$50.00Dec 18$0.00$3.30$1.65$1.43 05/08$1.23–$2.48$1.43--
$47.50Jul 17$0.00$0.65$0.33$0.10 06/25$0.30–$1.08$0.102
$260.00Jul 17$114.90$118.70$116.80$110.90 04/30$116.80–$139.15$114.90--
$280.00Jul 17$135.00$138.60$136.80$125.50 04/30$136.80–$159.15$135.00--
$310.00Jul 17$164.90$168.70$166.80$168.40 04/30$166.80–$189.15$166.80--

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 174
Total Puts 48
Put/Call Ratio 0.28
Net Difference 126

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 12
Put/Call Ratio 0.26
Net Difference 35

Prior 7-Day Put/Call Summary

Total Calls 465
Total Puts 333
Average Put/Call Ratio 0.90
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