Tour v294
PI
IMPINJ INC
$148.00 +4.53%
(7/2 18:51) ◀
|
Monday, July 6, 2026 (6:51pm)
January 2026
|
▶ (7/7 18:54)
◀ 7/6 18:51 ▶

Option Volume

Detail
ℹ
Current (07/06) 155
Calls: 124 (80%)
Puts: 31 (20%)
Prior (07/02) 109
Calls: 42 (39%)
Puts: 67 (61%)
Current vs Prior +42.20%
Calls: +195.24% (Calls)
Puts: -53.73% (Puts)
Prior 7-Day Total 907
Calls: 635 (70%)
Puts: 272 (30%)
Prior 7-Day Average 129
Calls: 90 (70%)
Puts: 38 (30%)
Current vs Prior 7-Day Avg +19.63%
Calls: +36.69%
Puts: -20.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $146.6K
Calls: $120.1K (82%)
Puts: $26.5K (18%)
Prior (07/02) $222.9K
Calls: $193.5K (87%)
Puts: $29.4K (13%)
Current vs Prior -34.23%
Calls: -37.93%
Puts: -9.88%
Prior 7-Day Total $961.0K
Calls: $704.4K (73%)
Puts: $256.6K (27%)
Prior 7-Day Average $137.3K
Calls: $100.6K (73%)
Puts: $36.7K (27%)
Current vs Prior 7-Day Avg +6.77%
Calls: +19.35%
Puts: -27.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.25
Prior (07/02) 1.60
Current vs Prior -84.33%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -62.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 549
Calls: 394 (72%)
Puts: 155 (28%)
Prior (07/02) 55
Calls: 3 (5%)
Puts: 52 (95%)
Current vs Prior +898.18%
Prior 7-Day Total 3,422
Calls: 2,547 (74%)
Puts: 875 (26%)
Prior 7-Day Average 488
Calls: 424 (77%)
Puts: 125 (23%)
Current vs Prior 7-Day Avg +12.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.64% | 27.13%12.64% | 27.13%
Prior 13.56% | 27.12%-- | --
Current vs Prior -6.83% | +0.02%-- | --
Prior 7-Day Avg 15.30% | 28.32%-- | --
Current vs 7-Day Avg -17.40% | -4.20%-- | --
Prior 7-Day Eod 13.56% | 27.12%-- | --
Current vs 7-Day Eod -6.83% | +0.02%-- | --
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 20.70% | 13.43%
Calls: 18.94% | 12.90%
Puts: 22.48% | 13.95%
Current vs 7-Day Avg -3.97% | -2.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($120.1K) vs puts ($26.5K). Extreme bullish P/C ratio of 0.25 - heavy call buying (124 calls vs 31 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (394 calls vs 155 puts) suggests bullish 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.68, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1718.8021.30$20.0512.5%10.81--
$135.00Jul 1714.1017.90$16.0023.7%10.77--
$145.00Jul 178.0010.90$9.4530.7%40.5838
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1713.5017.20$15.3524.1%10.7117
$150.00Jul 177.6010.90$9.2535.7%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 74, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 170.601.25$0.9369.9%190.10--
$165.00Jul 170.752.60$1.68110.1%130.1849
$150.00Jul 175.208.30$6.7545.9%100.47268
$145.00Jul 178.0010.90$9.4530.7%40.5838
$170.00Jul 171.002.00$1.5066.7%30.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 172.555.10$3.8366.6%100.31--
$125.00Jul 170.052.80$1.42193.7%60.1258
$130.00Jul 171.403.80$2.6092.3%30.1954
$135.00Jul 172.153.70$2.9352.9%10.23--
$150.00Jul 177.6010.90$9.2535.7%10.52--

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 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.18$4.82$0.1826.78$165.18
$170.00$175.00Jul 17$0.57$4.43$0.577.77$170.57
$150.00$155.00Jul 17$1.45$3.55$1.452.45$151.45
$155.00$165.00Jul 17$3.62$6.38$3.621.76$158.62
$145.00$150.00Jul 17$2.70$2.30$2.700.85$147.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.33$4.67$0.3314.15$134.67
$140.00$135.00Jul 17$0.90$4.10$0.904.56$139.10
$130.00$125.00Jul 17$1.18$3.82$1.183.24$128.82
$150.00$140.00Jul 17$5.42$4.58$5.420.85$144.58
$160.00$150.00Jul 17$6.10$3.90$6.100.64$153.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.26, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.05$4.05$0.954.26$134.05
$135.00$145.00Jul 17$6.55$6.55$3.451.90$141.55
$145.00$150.00Jul 17$2.70$2.70$2.301.17$147.70
$155.00$165.00Jul 17$3.62$3.62$6.380.57$158.62
$150.00$155.00Jul 17$1.45$1.45$3.550.41$151.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Jul 17$6.10$6.10$3.901.56$153.90
$150.00$140.00Jul 17$5.42$5.42$4.581.18$144.58
$130.00$125.00Jul 17$1.18$1.18$3.820.31$128.82
$140.00$135.00Jul 17$0.90$0.90$4.100.22$139.10
$135.00$130.00Jul 17$0.33$0.33$4.670.07$134.67

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 10.81% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$6.75$9.25$16.00$134.00$166.0010.81%
$135.00Jul 17$16.00$2.93$18.93$116.07$153.9312.79%
$130.00Jul 17$20.05$2.60$22.65$107.35$152.6515.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.59% of stock, avg 4.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$125.00Jul 17$0.93$1.42$2.35$122.65$177.35
$170.00$125.00Jul 17$1.50$1.42$2.92$122.08$172.92
$165.00$125.00Jul 17$1.68$1.42$3.10$121.90$168.10
$175.00$130.00Jul 17$0.93$2.60$3.53$126.47$178.53
$175.00$135.00Jul 17$0.93$2.93$3.86$131.14$178.86
$170.00$130.00Jul 17$1.50$2.60$4.10$125.90$174.10
$165.00$130.00Jul 17$1.68$2.60$4.28$125.72$169.28
$170.00$135.00Jul 17$1.50$2.93$4.43$130.57$174.43
$165.00$135.00Jul 17$1.68$2.93$4.61$130.39$169.61
$175.00$140.00Jul 17$0.93$3.83$4.76$135.24$179.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 9.42, avg credit $3.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/150155/165Jul 17$9.04$0.969.42$140.96$164.04
125/130145/150Jul 17$3.88$1.123.46$126.12$148.88
125/130135/145Jul 17$7.73$2.273.41$122.27$142.73
135/140145/150Jul 17$3.60$1.402.57$136.40$148.60
150/160170/175Jul 17$6.67$3.332.00$153.33$176.67
150/160165/170Jul 17$6.28$3.721.69$153.72$171.28
130/135145/150Jul 17$3.03$1.971.54$131.97$148.03
140/150170/175Jul 17$5.99$4.011.49$144.01$175.99
140/150165/170Jul 17$5.60$4.401.27$144.40$170.60
125/130150/155Jul 17$2.63$2.371.11$127.37$152.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.71, cheapest $0.57)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$1.25$3.753.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$150.00$160.00Jul 17$0.68$9.3213.71
$130.00$135.00$140.00Jul 17$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.90, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Jul 17-$2.90$7.10
$170.00$175.001:2Jul 17-$0.36$4.64
$165.00$170.001:2Jul 17-$1.32$3.68
$150.00$155.001:2Jul 17-$3.85$1.15
$145.00$150.001:2Jul 17-$4.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Jul 17-$3.15$6.85
$130.00$125.001:2Jul 17-$0.24$4.76
$140.00$135.001:2Jul 17-$2.03$2.97
$135.00$130.001:2Jul 17-$2.27$2.73
$150.00$140.001:2Jul 17$1.59$8.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.51%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Jul 17$5.200.471.4%3.51%4.86%10268
$155.00Jul 17$3.500.394.7%2.36%7.09%1--
$170.00Jul 17$1.000.1514.9%0.68%15.54%3--
$165.00Jul 17$0.750.1811.5%0.51%11.99%1349
$175.00Jul 17$0.600.1018.2%0.41%18.65%19--

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. 189 contracts (avg 154 vol/day, 189 traded recently)

PI averages only 154 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 $160.00 10-16 call last traded $12.50 on 06/10 (now $19.40/$22.90) — try a limit near $19.40. Also watch the $230.00 01-15 call last traded $8.05 on 06/11 (now $12.10/$14.80) — try a limit near $12.10; the $150.00 08-21 call last traded $17.43 on 07/01 (now $16.00/$19.70) — try a limit near $17.43. Most tradeable put: the $160.00 07-17 put last traded $34.07 on 06/05 (now $13.50/$17.20) — try a limit near $15.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$5.20$8.30$6.75$7.35 07/01$2.70–$6.95$6.75268
$150.00Aug 21$16.00$19.70$17.85$17.43 07/01$10.00–$17.85$17.433
$150.00Oct 16$23.40$26.90$25.15$21.26 07/02$14.35–$25.15$23.40--
$150.00Dec 18$30.00$33.90$31.95$24.00 06/25$20.15–$31.95$30.00--
$150.00Jan 15$31.90$36.00$33.95$29.93 06/30$21.95–$33.95$31.90--
$145.00Jul 17$8.00$10.90$9.45$7.41 07/01$3.80–$9.45$8.0038
$145.00Aug 21$18.60$22.10$20.35$13.36 06/22$11.25–$20.35$18.60--
$145.00Oct 16$26.00$28.90$27.45$23.16 06/30$15.75–$27.45$26.00--
$145.00Dec 18$32.20$36.00$34.10$28.00 06/30$21.45–$34.10$32.20--
$145.00Jan 15$34.10$37.90$36.00$23.05 06/09$23.30–$36.00$34.10--
$155.00Jul 17$3.50$7.10$5.30$3.39 07/02$2.10–$5.40$3.50--
$155.00Oct 16$20.90$24.80$22.85$19.70 06/15$12.65–$22.85$20.90--
$155.00Dec 18$28.00$32.00$30.00$32.75 05/12$18.60–$30.00$30.00--
$155.00Jan 15$30.00$34.00$32.00$28.04 07/01$20.40–$32.00$30.00--
$140.00Jul 17$10.60$13.80$12.20$14.00 07/01$5.05–$12.20$12.20--
$140.00Aug 21$21.60$24.40$23.00$22.00 07/01$12.60–$23.00$22.00--
$140.00Oct 16$28.20$31.50$29.85$29.40 07/01$17.20–$29.85$29.40--
$140.00Dec 18$34.50$38.40$36.45$22.85 06/09$22.80–$36.45$34.50--
$140.00Jan 15$36.40$39.80$38.10$32.99 07/02$24.90–$38.10$36.40--
$160.00Jul 17$1.95$4.70$3.33$2.19 07/02$1.00–$3.90$2.19--
$160.00Aug 21$12.10$15.40$13.75$10.60 07/02$7.70–$13.75$12.1012
$160.00Oct 16$19.40$22.90$21.15$12.50 06/10$11.90–$21.15$19.4012
$160.00Dec 18$26.20$30.20$28.20$26.29 07/01$17.35–$28.20$26.29--
$160.00Jan 15$28.40$32.10$30.25$19.00 06/09$19.15–$30.25$28.40--
$135.00Jul 17$14.10$17.90$16.00$15.25 07/01$6.30–$16.00$15.25--
$135.00Aug 21$23.90$27.30$25.60$14.07 06/24$13.65–$25.60$23.90--
$135.00Oct 16$30.90$33.70$32.30$19.52 06/08$19.05–$32.30$30.90--
$135.00Dec 18$37.00$40.70$38.85$49.00 05/26$24.40–$38.85$38.85--
$135.00Jan 15$38.70$42.30$40.50$38.65 07/01$26.65–$40.50$38.70--
$165.00Jul 17$0.75$2.60$1.68$3.25 07/01$0.78–$3.35$1.6849
$165.00Aug 21$10.80$14.20$12.50$12.16 07/01$6.95–$12.50$12.161
$165.00Oct 16$17.10$21.00$19.05$23.45 05/29$10.95–$19.05$19.05--
$165.00Dec 18$24.30$28.40$26.35$25.30 06/02$16.20–$26.35$25.30--
$165.00Jan 15$26.40$30.20$28.30$37.50 05/26$18.15–$28.30$28.30--
$130.00Jul 17$18.80$21.30$20.05$20.40 07/01$8.05–$20.05$20.05--
$130.00Aug 21$27.40$30.30$28.85$28.25 07/01$16.25–$28.85$28.25--
$130.00Oct 16$33.10$36.50$34.80$40.72 05/22$20.60–$34.80$34.80--
$130.00Dec 18$40.10$43.10$41.60$30.20 06/29$26.35–$41.60$40.10--
$170.00Jul 17$1.00$2.00$1.50$1.45 06/30$1.08–$3.18$1.45--
$170.00Aug 21$8.80$12.60$10.70$8.87 06/30$5.85–$10.70$8.875
$170.00Oct 16$15.40$19.50$17.45$11.44 06/05$9.85–$17.45$15.40--
$170.00Dec 18$22.60$26.50$24.55$16.35 06/23$15.05–$24.55$22.60--
$170.00Jan 15$24.70$28.60$26.65$27.80 06/01$16.95–$26.65$26.65--
$125.00Jul 17$22.40$26.20$24.30$23.85 07/01$10.10–$24.30$23.85--
$125.00Oct 16$36.00$39.40$37.70$34.00 06/03$22.95–$37.70$36.00--
$125.00Dec 18$42.90$45.80$44.35$41.97 06/01$28.30–$44.35$42.90--
$175.00Jul 17$0.60$1.25$0.93$1.45 07/01$0.60–$2.28$0.93--
$175.00Aug 21$7.30$11.50$9.40$7.50 06/30$4.90–$9.40$7.50--
$175.00Oct 16$13.90$17.90$15.90$13.11 07/01$9.00–$15.90$13.90--
$120.00Jul 17$27.00$30.70$28.85$18.00 06/25$12.45–$28.85$27.00--
$120.00Aug 21$33.70$37.00$35.35$22.15 06/23$21.05–$35.35$33.70--
$120.00Oct 16$39.00$42.50$40.75$42.90 05/12$24.75–$40.75$40.75--
$120.00Dec 18$45.50$48.70$47.10$54.97 05/29$30.40–$47.10$47.10--
$180.00Jul 17$0.00$2.35$1.18$0.50 07/02$0.75–$2.00$0.50--
$180.00Aug 21$5.90$10.20$8.05$7.00 06/30$4.40–$8.05$7.00--
$180.00Oct 16$13.00$16.50$14.75$8.80 06/18$8.30–$14.75$13.00--
$180.00Dec 18$20.60$23.80$22.20$14.03 06/25$13.40–$22.20$20.60--
$115.00Jul 17$31.70$35.40$33.55$18.04 06/23$15.30–$33.55$31.70--
$115.00Oct 16$42.30$46.00$44.15$30.20 06/22$27.15–$44.15$42.30--
$185.00Jul 17$0.00$2.60$1.30$0.70 06/09$0.43–$1.70$0.70--
$185.00Aug 21$4.90$9.10$7.00$3.40 06/24$3.98–$7.00$4.90--
$185.00Oct 16$11.70$15.20$13.45$12.24 05/20$7.65–$13.45$12.24--
$185.00Dec 18$18.20$22.20$20.20$13.95 06/17$12.40–$20.20$18.20--
$110.00Oct 16$45.70$49.00$47.35$36.01 06/17$29.45–$47.35$45.70--
$110.00Dec 18$51.20$54.50$52.85$37.80 06/24$34.20–$52.85$51.20--
$190.00Jul 17$0.00$2.45$1.23$4.63 05/22$1.08–$1.60$1.23--
$190.00Aug 21$3.90$8.10$6.00$6.20 07/01$3.45–$6.00$6.00--
$190.00Oct 16$9.90$14.00$11.95$10.40 06/15$6.85–$11.95$10.40--
$190.00Dec 18$16.90$21.00$18.95$15.60 06/05$11.75–$18.95$16.90--
$105.00Jul 17$41.40$45.00$43.20$37.20 06/30$22.20–$43.20$41.40--
$105.00Aug 21$45.30$49.00$47.15$37.80 06/30$29.55–$47.15$45.30--
$105.00Dec 18$54.40$58.00$56.20$57.30 05/14$37.00–$56.20$56.20--
$195.00Jul 17$0.00$2.35$1.18$4.70 05/26$0.78–$1.48$1.18--
$195.00Oct 16$8.80$12.90$10.85$9.50 06/15$6.25–$10.85$9.50--
$195.00Dec 18$15.70$19.80$17.75$13.90 06/05$11.00–$17.75$15.70--
$100.00Jul 17$46.30$50.00$48.15$41.00 06/30$25.85–$48.15$46.30--
$100.00Oct 16$53.40$56.40$54.90$62.81 05/06$34.85–$54.90$54.90--
$100.00Dec 18$57.60$61.00$59.30$52.75 05/18$39.70–$59.30$57.60--
$100.00Jan 15$58.90$62.50$60.70$54.77 06/03$41.10–$60.70$58.90--
$200.00Jul 17$0.00$2.30$1.15$0.68 06/12$0.50–$1.48$0.68--
$200.00Oct 16$7.80$11.90$9.85$7.23 06/30$5.70–$9.85$7.80--
$200.00Dec 18$14.60$18.70$16.65$10.50 06/24$10.45–$16.65$14.60--
$95.00Jul 17$51.20$54.90$53.05$43.10 06/15$29.45–$53.05$51.20--
$90.00Jan 15$65.80$69.50$67.65$54.80 06/26$46.50–$67.65$65.80--
$210.00Jul 17$0.00$2.25$1.13$0.10 06/25$0.40–$1.42$0.10--
$210.00Dec 18$12.60$16.70$14.65$11.00 06/23$9.30–$14.65$12.60--
$85.00Jul 17$61.20$64.20$62.70$52.90 07/02$38.25–$62.70$61.20--
$80.00Oct 16$69.30$73.20$71.25$64.10 05/18$48.35–$71.25$69.30--
$80.00Dec 18$72.20$76.20$74.20$71.00 06/01$51.65–$74.20$72.20--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.30$0.04--
$220.00Oct 16$4.70$9.00$6.85$12.95 05/26$3.90–$6.85$6.85--
$220.00Dec 18$10.90$14.90$12.90$8.35 06/23$8.30–$12.90$10.90--
$220.00Jan 15$12.70$16.80$14.75$10.40 06/29$9.40–$14.75$12.70--
$75.00Aug 21$72.20$75.90$74.05$59.50 06/26$53.10–$74.05$72.20--
$70.00Jul 17$76.10$79.80$77.95$74.70 07/01$52.05–$77.95$76.10--
$230.00Jul 17$0.00$2.15$1.08$0.29 06/12$0.95–$1.23$0.29--
$230.00Dec 18$9.30$13.50$11.40$17.50 05/07$7.10–$11.40$11.40--
$230.00Jan 15$12.10$14.80$13.45$8.05 06/11$8.35–$13.45$12.106
$65.00Jul 17$81.10$84.80$82.95$63.50 06/18$57.25–$82.95$81.10--
$65.00Aug 21$81.40$85.70$83.55$68.60 06/26$62.05–$83.55$81.40--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$7.60$10.90$9.25$10.06 07/01$9.25–$31.50$9.25--
$150.00Aug 21$18.20$21.40$19.80$20.06 07/01$19.80–$33.10$19.80--
$150.00Oct 16$24.20$27.40$25.80$34.44 06/25$25.80–$40.10$25.80--
$150.00Dec 18$29.60$33.60$31.60$33.45 05/13$31.60–$45.00$31.60--
$145.00Jul 17$5.20$7.00$6.10$14.50 06/30$6.10–$27.20$6.10--
$145.00Oct 16$20.90$24.90$22.90$34.22 06/11$22.90–$36.55$22.90--
$155.00Jul 17$10.70$13.90$12.30$33.43 06/17$12.30–$35.80$12.30--
$140.00Jul 17$2.55$5.10$3.83$19.68 06/24$3.83–$23.65$3.83--
$140.00Aug 21$12.90$16.20$14.55$21.30 06/26$14.55–$25.40$14.55--
$140.00Oct 16$18.90$22.10$20.50$23.06 06/30$20.50–$33.05$20.50--
$140.00Dec 18$24.10$28.20$26.15$39.97 06/09$26.15–$38.00$26.15--
$140.00Jan 15$25.60$29.60$27.60$32.00 05/21$27.60–$39.45$27.60--
$160.00Jul 17$13.50$17.20$15.35$34.07 06/05$15.35–$40.10$15.3517
$160.00Oct 16$30.10$33.40$31.75$39.28 05/18$31.75–$48.00$31.75--
$135.00Jul 17$2.15$3.70$2.93$6.10 07/02$2.93–$19.75$2.93--
$135.00Aug 21$10.40$13.20$11.80$21.60 06/24$11.80–$21.95$11.80--
$135.00Oct 16$16.60$19.50$18.05$25.06 06/25$18.05–$30.05$18.05--
$135.00Dec 18$21.60$25.70$23.65$26.68 05/08$23.65–$34.85$23.65--
$165.00Jul 17$17.40$21.10$19.25$20.00 05/26$19.25–$44.85$19.25--
$130.00Jul 17$1.40$3.80$2.60$4.80 07/02$2.60–$16.40$2.6054
$130.00Aug 21$9.00$12.10$10.55$12.90 07/02$10.55–$19.50$10.55--
$130.00Oct 16$13.70$17.50$15.60$16.18 07/01$15.60–$26.90$15.60--
$130.00Dec 18$19.30$23.50$21.40$27.20 06/22$21.40–$31.60$21.40--
$130.00Jan 15$20.50$24.70$22.60$25.00 07/02$22.60–$33.15$22.60--
$170.00Jul 17$21.50$25.20$23.35$47.12 06/11$23.35–$49.50$23.35--
$170.00Oct 16$36.10$39.90$38.00$54.52 06/11$38.00–$56.20$38.00--
$125.00Jul 17$0.05$2.80$1.42$1.65 07/01$1.42–$13.30$1.4258
$125.00Oct 16$11.40$15.40$13.40$13.80 05/26$13.40–$23.70$13.40--
$125.00Jan 15$18.30$22.50$20.40$22.57 06/30$20.40–$30.25$20.40--
$175.00Jul 17$26.70$29.20$27.95$42.50 06/26$27.95–$54.05$27.95--
$175.00Oct 16$39.30$43.50$41.40$43.20 07/01$41.40–$60.45$41.40--
$120.00Jul 17$0.05$3.10$1.58$1.95 06/30$1.58–$10.35$1.58--
$120.00Oct 16$9.70$13.50$11.60$15.70 05/21$11.60–$20.75$11.60--
$120.00Dec 18$15.50$18.50$17.00$27.19 06/09$17.00–$25.55$17.00--
$120.00Jan 15$16.00$20.20$18.10$25.23 06/17$18.10–$27.40$18.10--
$180.00Jul 17$30.70$34.40$32.55$35.70 07/01$32.55–$58.80$32.55--
$180.00Oct 16$43.10$46.90$45.00$51.10 06/02$45.00–$64.65$45.00--
$180.00Dec 18$49.50$53.00$51.25$55.81 06/02$51.25–$68.50$51.25--
$115.00Jul 17$0.00$2.70$1.35$5.80 06/17$1.20–$8.10$1.35--
$115.00Oct 16$7.90$12.00$9.95$10.43 07/01$9.95–$18.10$9.95--
$115.00Dec 18$14.40$17.00$15.70$17.35 05/08$15.65–$23.10$15.70--
$185.00Jul 17$35.50$39.20$37.35$52.20 06/26$37.35–$63.70$37.35--
$110.00Jul 17$0.10$2.50$1.30$0.90 06/30$0.55–$6.10$0.90--
$110.00Oct 16$7.00$10.20$8.60$11.02 05/06$8.60–$16.00$8.60--
$110.00Dec 18$11.00$15.00$13.00$13.50 07/01$13.00–$20.55$13.00--
$190.00Jul 17$40.80$44.10$42.45$61.30 06/08$42.45–$68.75$42.45--
$105.00Jul 17$0.00$2.35$1.18$0.75 06/30$1.02–$4.70$0.75--
$105.00Oct 16$5.70$8.90$7.30$8.68 06/30$7.30–$13.55$7.3026
$195.00Jul 17$45.40$49.10$47.25$53.88 06/02$47.25–$73.90$47.25--
$100.00Jul 17$0.00$2.25$1.13$1.70 06/23$0.75–$3.40$1.13--
$100.00Aug 21$1.60$4.30$2.95$3.80 07/02$2.90–$6.85$2.95--
$100.00Oct 16$4.50$7.60$6.05$8.11 06/30$6.05–$11.40$6.05--
$100.00Dec 18$8.20$11.70$9.95$12.19 06/15$9.95–$15.75$9.95--
$100.00Jan 15$9.20$12.80$11.00$12.00 06/30$11.00–$16.95$11.00--
$200.00Jul 17$50.40$54.00$52.20$71.00 06/08$52.20–$78.75$52.20--
$95.00Jul 17$0.00$0.95$0.48$1.05 06/24$0.48–$2.68$0.48--
$95.00Aug 21$1.20$3.30$2.25$2.55 07/02$2.25–$5.15$2.25--
$95.00Jan 15$7.70$11.10$9.40$10.98 05/14$9.40–$14.85$9.40--
$92.50Jul 17$0.00$2.20$1.10$0.20 06/25$0.57–$2.20$0.20--
$90.00Jul 17$0.00$2.20$1.10$0.26 07/02$0.48–$1.65$0.26--
$90.00Aug 21$0.60$3.50$2.05$4.50 06/24$2.05–$4.65$2.05--
$90.00Oct 16$1.90$6.00$3.95$5.48 05/21$3.95–$8.05$3.95--
$90.00Dec 18$5.80$9.00$7.40$8.00 07/02$7.40–$11.65$7.40--
$90.00Jan 15$5.90$9.70$7.80$10.80 05/20$7.80–$13.00$7.80--
$210.00Jul 17$60.30$64.00$62.15$80.80 06/08$62.15–$88.85$62.15--
$85.00Jul 17$0.00$2.20$1.10$1.30 05/29$0.80–$1.65$1.10--
$85.00Aug 21$0.10$3.40$1.75$3.40 06/24$1.70–$3.47$1.75--
$85.00Oct 16$0.95$5.20$3.08$5.40 05/20$3.08–$6.85$3.08--
$80.00Jul 17$0.00$0.05$0.03$0.17 07/02$0.03–$1.45$0.03--
$80.00Aug 21$0.00$3.10$1.55$2.05 06/26$1.55–$2.58$1.55--
$80.00Oct 16$0.40$4.60$2.50$3.60 06/01$2.50–$5.45$2.50--
$80.00Dec 18$2.75$6.90$4.83$5.82 05/22$4.83–$8.55$4.83--
$80.00Jan 15$4.20$7.30$5.75$6.13 05/26$5.75–$9.30$5.75--
$75.00Jul 17$0.00$0.10$0.05$1.08 06/29$0.05–$1.38$0.05--
$75.00Aug 21$0.00$2.75$1.38$1.50 06/26$1.38–$2.25$1.38--
$75.00Dec 18$2.15$6.00$4.08$5.60 06/04$4.08–$7.25$4.08--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.27$0.20--
$70.00Dec 18$0.90$5.20$3.05$3.78 05/07$3.05–$5.85$3.05--
$70.00Jan 15$1.65$6.00$3.83$4.10 07/01$3.83–$6.30$3.83--
$230.00Dec 18$88.90$92.40$90.65$90.80 05/13$90.65–$112.10$90.65--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.20$0.07--
$65.00Dec 18$0.40$4.00$2.20$3.35 06/15$2.20–$4.80$2.20--
$65.00Jan 15$0.80$4.90$2.85$3.20 07/01$2.85–$5.20$2.85--
$60.00Jul 17$0.00$2.80$1.40$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$1.00$3.50$2.25$2.00 07/02$2.25–$3.75$2.00--
$55.00Jul 17$0.00$2.80$1.40$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$1.00$3.30$2.15$1.80 07/01$2.13–$3.03$1.80--
$50.00Dec 18$0.00$3.10$1.55$1.43 05/08$0.98–$2.48$1.43--
$47.50Jul 17$0.00$2.80$1.40$0.05 06/30$0.30–$1.40$0.05--

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 124
Total Puts 31
Put/Call Ratio 0.25
Net Difference 93

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 67
Put/Call Ratio 1.60
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 635
Total Puts 272
Average Put/Call Ratio 0.66
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