NEW Tour v251
PI
IMPINJ INC
$143.61 +0.27%
$142.46 (-0.80%)🌙
as of 07/01 06:52 PM
(6/30 18:47) ◀
|
Wednesday, July 1, 2026 (6:52pm)
January 2026
|
▶ (7/2 18:51)
◀ 7/1 18:52 ▶

Option Volume

Detail
ℹ
Current (07/01) 258
Calls: 204 (79%)
Puts: 54 (21%)
Prior (06/30) 222
Calls: 174 (78%)
Puts: 48 (22%)
Current vs Prior +16.22%
Calls: +17.24% (Calls)
Puts: +12.50% (Puts)
Prior 7-Day Total 793
Calls: 585 (74%)
Puts: 208 (26%)
Prior 7-Day Average 113
Calls: 83 (74%)
Puts: 29 (26%)
Current vs Prior 7-Day Avg +127.74%
Calls: +144.10%
Puts: +81.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $218.2K
Calls: $185.4K (85%)
Puts: $32.8K (15%)
Prior (06/30) $203.0K
Calls: $174.7K (86%)
Puts: $28.3K (14%)
Current vs Prior +7.48%
Calls: +6.12%
Puts: +15.89%
Prior 7-Day Total $768.1K
Calls: $514.3K (67%)
Puts: $253.8K (33%)
Prior 7-Day Average $109.7K
Calls: $73.5K (67%)
Puts: $36.3K (33%)
Current vs Prior 7-Day Avg +98.88%
Calls: +152.36%
Puts: -9.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.26
Prior (06/30) 0.28
Current vs Prior -4.04%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -45.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 1,102
Calls: 776 (70%)
Puts: 326 (30%)
Prior (06/30) 881
Calls: 820 (93%)
Puts: 61 (7%)
Current vs Prior +25.09%
Prior 7-Day Total 3,002
Calls: 2,234 (74%)
Puts: 768 (26%)
Prior 7-Day Average 428
Calls: 372 (77%)
Puts: 109 (23%)
Current vs Prior 7-Day Avg +156.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.27% | 27.78%
Prior 14.21% | 27.75%
Current vs Prior +0.47% | +0.11%
Prior 7-Day Avg 16.52% | 29.03%
Current vs 7-Day Avg -13.60% | -4.30%
Prior 7-Day Eod 14.21% | 27.75%
Current vs 7-Day Eod +0.47% | +0.11%
Sentiment BEARISH

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 20.24% | 13.51%
Calls: 18.36% | 13.40%
Puts: 22.12% | 13.61%
Current vs 7-Day Avg -1.77% | -3.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($185.4K) vs puts ($32.8K). Dollar volume significantly above 7-day average (99% higher). Volume explosion - 128% above 7-day average (258 vs avg 113). Extreme bullish P/C ratio of 0.26 - heavy call buying (204 calls vs 54 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.6%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1735.3038.10$36.707.6%10.8946

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.70, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1720.1022.40$21.2510.8%50.8354
$130.00Jul 1716.2019.40$17.8018.0%80.76334
$135.00Jul 1713.0015.70$14.3518.8%10.69--
$140.00Jul 179.8012.60$11.2025.0%30.61--
$145.00Jul 177.1010.10$8.6034.9%20.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1735.3038.10$36.707.6%10.8946
$150.00Jul 1710.6013.00$11.8020.3%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 181, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 174.908.10$6.5049.2%920.43176
$160.00Jul 171.304.50$2.90110.3%290.2595
$155.00Jul 172.506.30$4.4086.4%210.3460
$175.00Jul 170.052.80$1.42193.7%100.13--
$130.00Jul 1716.2019.40$17.8018.0%80.76334
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 172.355.50$3.9380.2%40.2577
$125.00Jul 170.853.90$2.38128.2%30.1756
$150.00Jul 1710.6013.00$11.8020.3%10.57--
$180.00Jul 1735.3038.10$36.707.6%10.8946

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. 9 found (best R:R 12.51, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Jul 17$0.37$4.63$0.3712.51$160.37
$165.00$175.00Jul 17$1.11$8.89$1.118.01$166.11
$155.00$160.00Jul 17$1.50$3.50$1.502.33$156.50
$145.00$150.00Jul 17$2.10$2.90$2.101.38$147.10
$150.00$155.00Jul 17$2.10$2.90$2.101.38$152.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$1.55$3.45$1.552.23$128.45
$150.00$130.00Jul 17$7.87$12.13$7.871.54$142.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.88, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$130.00Jul 17$3.45$3.45$1.552.23$128.45
$130.00$135.00Jul 17$3.45$3.45$1.552.23$133.45
$135.00$140.00Jul 17$3.15$3.15$1.851.70$138.15
$140.00$145.00Jul 17$2.60$2.60$2.401.08$142.60
$145.00$150.00Jul 17$2.10$2.10$2.900.72$147.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$150.00Jul 17$24.90$24.90$5.104.88$155.10
$150.00$130.00Jul 17$7.87$7.87$12.130.65$142.13
$130.00$125.00Jul 17$1.55$1.55$3.450.45$128.45

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 12.74% of stock, avg 14.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$6.50$11.80$18.30$131.70$168.3012.74%
$130.00Jul 17$17.80$3.93$21.73$108.27$151.7315.13%
$125.00Jul 17$21.25$2.38$23.63$101.37$148.6316.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.65% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$125.00Jul 17$1.42$2.38$3.80$121.20$178.80
$165.00$125.00Jul 17$2.53$2.38$4.91$120.09$169.91
$160.00$125.00Jul 17$2.90$2.38$5.28$119.72$165.28
$175.00$130.00Jul 17$1.42$3.93$5.35$124.65$180.35
$165.00$130.00Jul 17$2.53$3.93$6.46$123.54$171.46
$155.00$125.00Jul 17$4.40$2.38$6.78$118.22$161.78
$160.00$130.00Jul 17$2.90$3.93$6.83$123.17$166.83
$155.00$130.00Jul 17$4.40$3.93$8.33$121.67$163.33
$150.00$125.00Jul 17$6.50$2.38$8.88$116.12$158.88
$150.00$130.00Jul 17$6.50$3.93$10.43$119.57$160.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 15.67, avg credit $5.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Jul 17$4.70$0.3015.67$125.30$139.70
125/130140/145Jul 17$4.15$0.854.88$125.85$144.15
125/130145/150Jul 17$3.65$1.352.70$126.35$148.65
125/130150/155Jul 17$3.65$1.352.70$126.35$153.65
125/130155/160Jul 17$3.05$1.951.56$126.95$158.05
130/150155/160Jul 17$9.37$10.630.88$140.63$164.37
130/150165/175Jul 17$8.98$11.020.81$141.02$173.98
130/150160/165Jul 17$8.24$11.760.70$141.76$168.24
125/130160/165Jul 17$1.92$3.080.62$128.08$161.92
125/130165/175Jul 17$2.66$7.340.36$127.34$167.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.30$4.7015.67
$140.00$145.00$150.00Jul 17$0.50$4.509.00
$135.00$140.00$145.00Jul 17$0.55$4.458.09
$150.00$155.00$160.00Jul 17$0.60$4.407.33
$155.00$160.00$165.00Jul 17$1.13$3.873.42
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.31, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Jul 17-$0.31$9.69
$155.00$160.001:2Jul 17-$1.40$3.60
$160.00$165.001:2Jul 17-$2.16$2.84
$150.00$155.001:2Jul 17-$2.30$2.70
$145.00$150.001:2Jul 17-$4.40$0.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Jul 17-$0.83$4.17
$180.00$150.001:2Jul 17$13.10$16.90
$150.00$130.001:2Jul 17$3.94$16.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.94%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Jul 17$7.100.521.0%4.94%5.91%2--
$150.00Jul 17$4.900.434.5%3.41%7.86%92176
$155.00Jul 17$2.500.347.9%1.74%9.67%2160
$160.00Jul 17$1.300.2511.4%0.91%12.32%2995
$165.00Jul 17$0.650.2114.9%0.45%15.35%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, 193 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 $70.00 07-17 call last traded $62.60 on 06/26 (now $72.50/$75.70) — try a limit near $72.50. Also watch the $125.00 07-17 call last traded $10.89 on 06/24 (now $20.10/$22.40) — try a limit near $20.10; the $140.00 10-16 call last traded $18.20 on 06/24 (now $25.80/$29.00) — try a limit near $25.80. Most tradeable put: the $180.00 07-17 put last traded $30.00 on 05/26 (now $35.30/$38.10) — try a limit near $35.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$7.10$10.10$8.60$5.61 06/25$3.80–$12.25$7.10--
$145.00Aug 21$16.90$20.40$18.65$13.36 06/22$11.25–$18.65$16.90--
$145.00Oct 16$23.60$26.70$25.15$17.75 06/17$15.75–$25.15$23.60--
$145.00Dec 18$30.80$33.50$32.15$19.80 06/09$21.45–$32.15$30.80--
$145.00Jan 15$32.90$35.40$34.15$23.05 06/09$23.30–$34.15$32.90--
$140.00Jul 17$9.80$12.60$11.20$5.19 06/24$5.05–$14.35$9.80--
$140.00Aug 21$19.40$22.70$21.05$14.50 06/26$12.60–$21.05$19.40--
$140.00Oct 16$25.80$29.00$27.40$18.20 06/24$17.20–$27.40$25.8013
$140.00Dec 18$32.50$35.80$34.15$22.85 06/09$22.80–$34.15$32.50--
$140.00Jan 15$34.50$37.90$36.20$26.31 06/22$24.90–$36.20$34.50--
$150.00Jul 17$4.90$8.10$6.50$4.14 06/25$2.70–$10.30$4.90176
$150.00Aug 21$14.80$18.30$16.55$10.20 06/18$10.00–$16.55$14.80--
$150.00Oct 16$21.10$24.70$22.90$25.15 06/02$14.35–$23.15$22.9011
$150.00Dec 18$28.20$31.50$29.85$24.00 06/25$20.15–$29.85$28.20--
$135.00Jul 17$13.00$15.70$14.35$7.71 06/26$6.30–$16.70$13.00--
$135.00Aug 21$22.40$25.50$23.95$14.07 06/24$13.65–$23.95$22.40--
$135.00Oct 16$28.10$31.50$29.80$19.52 06/08$19.05–$29.80$28.10--
$135.00Dec 18$34.60$38.10$36.35$49.00 05/26$24.40–$36.35$36.35--
$155.00Jul 17$2.50$6.30$4.40$3.06 06/25$2.10–$8.90$3.0660
$155.00Oct 16$19.20$22.90$21.05$19.70 06/15$12.65–$21.35$19.70--
$155.00Dec 18$26.70$29.60$28.15$32.75 05/12$18.60–$28.15$28.15--
$155.00Jan 15$29.00$31.70$30.35--$30.35–$30.35—$29.001
$130.00Jul 17$16.20$19.40$17.80$8.90 06/26$8.05–$19.40$16.20334
$130.00Aug 21$25.20$28.00$26.60$18.70 06/22$16.25–$26.60$25.20--
$130.00Oct 16$30.90$34.00$32.45$40.72 05/22$20.60–$32.45$32.45--
$160.00Jul 17$1.30$4.50$2.90$2.71 06/22$1.00–$7.55$2.7195
$160.00Aug 21$11.40$14.10$12.75$9.30 06/25$7.70–$12.75$11.4010
$160.00Oct 16$17.70$21.00$19.35$12.50 06/10$11.90–$19.75$17.70--
$160.00Dec 18$24.90$28.10$26.50$18.50 06/18$17.35–$26.50$24.9019
$160.00Jan 15$27.20$29.90$28.55$19.00 06/09$19.15–$28.55$27.20--
$125.00Jul 17$20.10$22.40$21.25$10.89 06/24$10.10–$21.95$20.1054
$125.00Oct 16$34.00$37.00$35.50$34.00 06/03$22.95–$35.50$34.00--
$125.00Dec 18$39.70$43.00$41.35$41.97 06/01$28.30–$41.35$41.35--
$165.00Jul 17$0.65$4.40$2.53$1.55 06/25$0.78–$6.05$1.55--
$165.00Oct 16$15.60$19.30$17.45$23.45 05/29$10.95–$18.25$17.45--
$165.00Dec 18$23.00$26.40$24.70$25.30 06/02$16.20–$24.70$24.70--
$165.00Jan 15$25.00$28.20$26.60$37.50 05/26$18.15–$26.60$26.60--
$120.00Jul 17$24.40$27.50$25.95$18.00 06/25$12.45–$25.95$24.40--
$120.00Aug 21$31.40$34.50$32.95$22.15 06/23$21.05–$32.95$31.40--
$120.00Oct 16$36.90$40.00$38.45$42.90 05/12$24.75–$38.45$38.45--
$120.00Dec 18$42.50$45.70$44.10$54.97 05/29$30.40–$44.10$44.10--
$170.00Jul 17$0.15$2.00$1.08$1.10 06/25$1.08–$5.55$1.08--
$170.00Aug 21$8.40$11.30$9.85$7.10 06/22$5.85–$9.85$8.40--
$170.00Oct 16$14.00$17.80$15.90$11.44 06/05$9.85–$16.85$14.00--
$170.00Dec 18$21.20$25.00$23.10$16.35 06/23$15.05–$23.10$21.20--
$170.00Jan 15$23.50$26.60$25.05$27.80 06/01$16.95–$25.05$25.05--
$115.00Jul 17$28.50$31.90$30.20$18.04 06/23$15.30–$30.20$28.50--
$115.00Oct 16$40.10$43.00$41.55$30.20 06/22$27.15–$41.55$40.10--
$115.00Dec 18$45.50$48.40$46.95$60.80 04/30$32.40–$46.95$46.95--
$175.00Jul 17$0.05$2.80$1.42$0.90 06/23$0.60–$4.10$0.90--
$175.00Aug 21$7.10$10.40$8.75$4.80 06/24$4.90–$8.75$7.10--
$175.00Oct 16$13.10$16.30$14.70$20.10 04/30$9.00–$15.50$14.70--
$175.00Dec 18$20.00$23.50$21.75$25.35 04/30$14.15–$21.75$21.75--
$110.00Oct 16$43.40$46.00$44.70$36.01 06/17$29.45–$44.70$43.40--
$110.00Dec 18$48.30$51.50$49.90$37.80 06/24$34.20–$49.90$48.30--
$180.00Jul 17$0.00$2.30$1.15$1.45 06/22$0.80–$4.13$1.15--
$180.00Aug 21$6.50$9.00$7.75$6.03 06/25$4.40–$7.75$6.50--
$180.00Oct 16$11.80$14.70$13.25$8.80 06/18$8.30–$14.35$11.80--
$180.00Dec 18$18.50$22.20$20.35$14.03 06/25$13.40–$20.40$18.50--
$105.00Jul 17$38.50$41.20$39.85$29.89 06/17$22.20–$39.85$38.50--
$105.00Oct 16$46.50$49.50$48.00$50.00 04/30$32.25–$48.00$48.00--
$105.00Dec 18$51.60$54.50$53.05$57.30 05/14$37.00–$53.05$53.05--
$185.00Jul 17$0.05$1.25$0.65$0.70 06/09$0.43–$2.93$0.65--
$185.00Aug 21$5.00$8.10$6.55$3.40 06/24$3.98–$6.80$5.00--
$185.00Oct 16$10.10$13.80$11.95$12.24 05/20$7.65–$13.25$11.95--
$185.00Dec 18$17.20$20.90$19.05$13.95 06/17$12.40–$19.30$17.20--
$100.00Jul 17$43.30$46.00$44.65$40.03 06/15$25.85–$44.65$43.30--
$100.00Oct 16$50.20$53.00$51.60$62.81 05/06$34.85–$51.60$51.60--
$100.00Dec 18$54.80$57.90$56.35$52.75 05/18$39.70–$56.35$54.80--
$100.00Jan 15$56.20$59.50$57.85$54.77 06/03$41.10–$57.85$56.20--
$190.00Jul 17$0.00$2.45$1.23$4.63 05/22$1.08–$2.63$1.23--
$190.00Aug 21$3.90$7.80$5.85$4.17 06/25$3.45–$5.85$4.17--
$190.00Oct 16$9.10$13.00$11.05$10.40 06/15$6.85–$12.25$10.40--
$190.00Dec 18$16.00$19.70$17.85$15.60 06/05$11.75–$18.15$16.00--
$95.00Jul 17$47.60$51.00$49.30$43.10 06/15$29.45–$49.30$47.60--
$92.50Jul 17$50.20$53.30$51.75$52.00 04/30$31.35–$51.75$51.75--
$195.00Jul 17$0.00$2.35$1.18$4.70 05/26$0.78–$2.78$1.18--
$195.00Oct 16$7.80$11.80$9.80$9.50 06/15$6.25–$11.30$9.50--
$195.00Dec 18$14.80$18.20$16.50$13.90 06/05$11.00–$16.95$14.80--
$90.00Jan 15$63.10$66.00$64.55$54.80 06/26$46.50–$64.55$63.10--
$200.00Jul 17$0.00$2.30$1.15$0.68 06/12$0.50–$1.60$0.68--
$200.00Oct 16$7.50$11.10$9.30$6.20 06/08$5.70–$10.40$7.50--
$200.00Dec 18$13.70$17.40$15.55$10.50 06/24$10.45–$16.15$13.70--
$80.00Oct 16$66.00$69.40$67.70$64.10 05/18$48.35–$67.70$66.00--
$80.00Dec 18$69.10$72.30$70.70$71.00 06/01$51.65–$70.70$70.70--
$210.00Jul 17$0.00$2.20$1.10$0.10 06/25$0.40–$1.63$0.10--
$210.00Oct 16$5.90$9.60$7.75$12.00 05/04$4.95–$8.80$7.75--
$210.00Dec 18$11.80$15.60$13.70$11.00 06/23$9.30–$14.35$11.80--
$75.00Jul 17$67.90$70.30$69.10$82.30 04/30$47.25–$69.10$69.10--
$75.00Aug 21$68.70$71.80$70.25$59.50 06/26$53.10–$70.25$68.70--
$75.00Oct 16$70.30$73.50$71.90$74.00 04/30$52.20–$71.90$71.90--
$75.00Dec 18$72.40$76.30$74.35$79.60 05/05$55.10–$74.35$74.35--
$70.00Jul 17$72.50$75.70$74.10$62.60 06/26$52.05–$74.10$72.503
$70.00Oct 16$74.60$77.90$76.25$81.00 04/30$56.10–$76.25$76.25--
$220.00Jul 17$0.00$0.10$0.05$0.05 06/22$0.05–$1.60$0.05--
$65.00Jul 17$77.60$79.90$78.75$63.50 06/18$57.25–$78.75$77.60--
$65.00Aug 21$77.40$81.50$79.45$68.60 06/26$62.05–$79.45$77.40--
$55.00Dec 18$90.50$93.10$91.80$89.80 04/30$70.65–$91.80$90.50--
$50.00Oct 16$92.60$96.70$94.65$99.10 05/12$73.25–$94.65$94.65--
$47.50Jul 17$95.00$98.10$96.55$85.50 06/26$74.00–$96.55$95.00--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$7.70$10.90$9.30$19.85 06/22$9.30–$27.20$9.30--
$145.00Oct 16$23.10$26.00$24.55$34.22 06/11$24.55–$36.55$24.55--
$140.00Jul 17$4.90$8.70$6.80$19.68 06/24$6.80–$23.65$6.80--
$140.00Aug 21$14.50$18.00$16.25$21.30 06/26$16.25–$25.40$16.25--
$140.00Oct 16$20.40$23.50$21.95$27.75 06/25$21.95–$33.05$21.95--
$140.00Dec 18$26.20$29.40$27.80$39.97 06/09$27.70–$38.00$27.80--
$140.00Jan 15$27.60$30.30$28.95$32.00 05/21$28.95–$39.45$28.95--
$150.00Jul 17$10.60$13.00$11.80$27.00 06/17$11.80–$31.50$11.80--
$150.00Oct 16$25.70$29.00$27.35$34.44 06/25$27.35–$40.10$27.35--
$150.00Dec 18$31.40$35.10$33.25$33.45 05/13$33.25–$45.00$33.25--
$135.00Jul 17$3.00$6.90$4.95$15.32 06/18$4.95–$19.75$4.95--
$135.00Aug 21$12.00$15.40$13.70$21.60 06/24$13.70–$21.95$13.70--
$135.00Oct 16$17.90$21.20$19.55$25.06 06/25$19.55–$30.05$19.55--
$135.00Dec 18$22.90$26.80$24.85$26.68 05/08$24.85–$34.85$24.85--
$155.00Jul 17$13.30$16.70$15.00$33.43 06/17$15.00–$35.80$15.00--
$155.00Oct 16$28.30$31.90$30.10$47.33 04/29$30.10–$44.40$30.10--
$130.00Jul 17$2.35$5.50$3.93$8.20 06/25$3.75–$16.40$3.9377
$130.00Oct 16$15.00$18.50$16.75$28.10 06/09$16.75–$26.90$16.7537
$130.00Dec 18$20.40$24.30$22.35$27.20 06/22$22.35–$31.60$22.35--
$130.00Jan 15$21.90$25.40$23.65$22.92 05/26$23.65–$33.15$22.92--
$160.00Jul 17$17.80$19.80$18.80$34.07 06/05$18.80–$40.10$18.80--
$160.00Oct 16$31.60$34.90$33.25$39.28 05/18$33.25–$48.00$33.25--
$125.00Jul 17$0.85$3.90$2.38$6.00 06/25$2.38–$13.30$2.3856
$125.00Oct 16$13.40$16.60$15.00$13.80 05/26$15.00–$23.70$13.80--
$165.00Jul 17$21.20$24.50$22.85$20.00 05/26$22.85–$44.85$21.20--
$165.00Dec 18$41.10$44.20$42.65$48.75 04/30$42.65–$56.45$42.65--
$120.00Jul 17$0.45$3.00$1.73$6.40 06/22$1.73–$10.35$1.73--
$120.00Oct 16$11.60$14.40$13.00$15.70 05/21$13.00–$20.75$13.00--
$120.00Dec 18$16.30$19.80$18.05$27.19 06/09$17.95–$25.55$18.05--
$120.00Jan 15$17.90$21.00$19.45$25.23 06/17$19.45–$27.40$19.45--
$170.00Jul 17$26.00$28.70$27.35$47.12 06/11$27.35–$49.50$27.35--
$170.00Oct 16$38.30$41.20$39.75$54.52 06/11$39.75–$56.20$39.75--
$115.00Jul 17$0.00$3.10$1.55$5.80 06/17$1.20–$8.10$1.55--
$115.00Oct 16$9.70$12.50$11.10$13.85 05/04$11.10–$18.10$11.1010
$115.00Dec 18$13.70$17.60$15.65$17.35 05/08$15.65–$23.10$15.65--
$175.00Jul 17$30.20$33.30$31.75$42.50 06/26$31.75–$54.05$31.75--
$110.00Jul 17$0.10$1.00$0.55$3.00 06/22$0.55–$6.10$0.55--
$110.00Oct 16$7.90$11.00$9.45$11.02 05/06$9.45–$16.00$9.45--
$110.00Dec 18$12.30$15.70$14.00$22.89 04/29$14.00–$20.55$14.00--
$180.00Jul 17$35.30$38.10$36.70$30.00 05/26$36.70–$58.80$35.3046
$180.00Oct 16$45.80$48.40$47.10$51.10 06/02$47.10–$64.65$47.10--
$180.00Dec 18$51.40$55.00$53.20$55.81 06/02$53.20–$68.50$53.20--
$105.00Jul 17$0.15$2.70$1.43$1.20 06/26$1.02–$4.70$1.20--
$105.00Oct 16$7.00$9.00$8.00$9.50 06/01$8.00–$13.55$8.00--
$185.00Jul 17$40.40$42.80$41.60$52.20 06/26$41.60–$63.70$41.60--
$100.00Jul 17$0.00$2.50$1.25$1.70 06/23$0.75–$3.40$1.25--
$100.00Aug 21$1.95$5.40$3.68$5.80 06/18$3.68–$6.85$3.68--
$100.00Oct 16$4.60$8.20$6.40$9.40 06/17$6.40–$11.40$6.40--
$100.00Dec 18$9.10$12.20$10.65$12.19 06/15$10.65–$15.75$10.65--
$100.00Jan 15$9.80$13.00$11.40$13.19 06/15$11.40–$16.95$11.40--
$97.50Jul 17$0.00$2.40$1.20$2.27 05/05$0.45–$2.88$1.20--
$97.50Oct 16$4.60$7.90$6.25$8.80 05/01$6.25–$10.60$6.25--
$190.00Jul 17$44.60$47.70$46.15$61.30 06/08$46.15–$68.75$46.15--
$190.00Dec 18$58.90$62.00$60.45$59.50 05/01$60.45–$76.85$59.50--
$95.00Jul 17$0.00$2.35$1.18$1.05 06/24$0.73–$2.68$1.05--
$95.00Aug 21$1.55$4.90$3.23$5.00 06/23$3.23–$5.15$3.23--
$95.00Dec 18$7.40$10.70$9.05$11.80 04/30$9.05–$13.65$9.05--
$95.00Jan 15$8.00$11.70$9.85$10.98 05/14$9.85–$14.85$9.85--
$92.50Jul 17$0.00$2.30$1.15$0.20 06/25$0.73–$2.20$0.20--
$195.00Jul 17$49.50$52.70$51.10$53.88 06/02$51.10–$73.90$51.10--
$90.00Jul 17$0.00$2.25$1.13$2.90 05/22$0.60–$1.65$1.13--
$90.00Aug 21$1.05$3.20$2.13$4.50 06/24$2.13–$4.65$2.13--
$90.00Oct 16$3.00$6.40$4.70$5.48 05/21$4.70–$8.05$4.70--
$90.00Dec 18$6.10$9.40$7.75$8.60 05/05$7.75–$11.65$7.75--
$90.00Jan 15$7.30$10.40$8.85$10.80 05/20$8.85–$13.00$8.85--
$200.00Jul 17$54.50$57.60$56.05$71.00 06/08$56.05–$78.75$56.05--
$200.00Dec 18$66.70$70.00$68.35$67.40 05/05$68.35–$85.30$67.40--
$85.00Jul 17$0.00$2.20$1.10$1.30 05/29$0.80–$1.65$1.10--
$85.00Aug 21$0.30$3.10$1.70$3.40 06/24$1.70–$3.47$1.70--
$85.00Oct 16$1.70$5.50$3.60$5.40 05/20$3.60–$6.85$3.60--
$80.00Jul 17$0.00$2.15$1.08$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$0.95$4.70$2.83$3.60 06/01$2.83–$5.45$2.83--
$80.00Dec 18$3.90$7.10$5.50$5.82 05/22$5.50–$8.55$5.50--
$80.00Jan 15$4.90$8.00$6.45$6.13 05/26$6.45–$9.30$6.13--
$210.00Jul 17$64.50$67.70$66.10$80.80 06/08$66.10–$88.85$66.10--
$75.00Jul 17$0.00$2.15$1.08$0.93 06/12$0.18–$1.38$0.93--
$75.00Aug 21$0.00$3.20$1.60$1.50 06/26$1.55–$2.25$1.50--
$75.00Dec 18$2.65$6.10$4.38$5.60 06/04$4.38–$7.25$4.38--
$70.00Jul 17$0.00$0.40$0.20$0.17 06/22$0.20–$1.27$0.17100
$70.00Oct 16$0.05$3.90$1.98$2.87 04/30$1.98–$3.53$1.98--
$70.00Dec 18$1.30$5.50$3.40$3.78 05/07$3.40–$5.85$3.40--
$65.00Jul 17$0.00$0.20$0.10$0.07 06/26$0.10–$1.20$0.07--
$65.00Dec 18$1.50$4.80$3.15$3.35 06/15$2.90–$4.80$3.15--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.17$0.05--
$60.00Dec 18$1.05$4.10$2.58$2.99 06/05$2.58–$3.75$2.58--
$230.00Dec 18$91.90$95.20$93.55$90.80 05/13$93.55–$112.10$91.90--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.10$0.10--
$55.00Dec 18$1.05$3.50$2.28$2.05 06/25$2.13–$3.03$2.05--
$50.00Dec 18$0.40$3.20$1.80$1.43 05/08$1.23–$2.48$1.43--
$47.50Jul 17$0.00$2.15$1.08$0.10 06/25$0.30–$1.08$0.10--
$260.00Jul 17$114.50$117.70$116.10$110.90 04/30$116.10–$139.15$114.50--
$280.00Jul 17$134.50$137.50$136.00$125.50 04/30$136.00–$159.15$134.50--
$310.00Jul 17$164.50$167.70$166.10$168.40 04/30$166.10–$189.15$166.10--

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 204
Total Puts 54
Put/Call Ratio 0.26
Net Difference 150

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 585
Total Puts 208
Average Put/Call Ratio 0.49
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