Tour v297
PI
IMPINJ INC
$138.14 -6.66%
$138.00 (-0.10%)🌙
as of 07/07 06:54 PM
(7/6 18:51) ◀
|
Tuesday, July 7, 2026 (6:54pm)
January 2026
|
▶ (7/8 18:55)
◀ 7/7 18:54 ▶

Option Volume

Detail
ℹ
Current (07/07) 172
Calls: 151 (88%)
Puts: 21 (12%)
Prior (07/06) 155
Calls: 124 (80%)
Puts: 31 (20%)
Current vs Prior +10.97%
Calls: +21.77% (Calls)
Puts: -32.26% (Puts)
Prior 7-Day Total 996
Calls: 728 (73%)
Puts: 268 (27%)
Prior 7-Day Average 142
Calls: 104 (73%)
Puts: 38 (27%)
Current vs Prior 7-Day Avg +20.88%
Calls: +45.19%
Puts: -45.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $420.4K
Calls: $407.9K (97%)
Puts: $12.6K (3%)
Prior (07/06) $146.6K
Calls: $120.1K (82%)
Puts: $26.5K (18%)
Current vs Prior +186.85%
Calls: +239.62%
Puts: -52.55%
Prior 7-Day Total $1.01M
Calls: $795.5K (79%)
Puts: $210.8K (21%)
Prior 7-Day Average $143.8K
Calls: $113.6K (79%)
Puts: $30.1K (21%)
Current vs Prior 7-Day Avg +192.46%
Calls: +258.91%
Puts: -58.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.14
Prior (07/06) 0.25
Current vs Prior -44.37%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -74.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 675
Calls: 540 (80%)
Puts: 135 (20%)
Prior (07/06) 549
Calls: 394 (72%)
Puts: 155 (28%)
Current vs Prior +22.95%
Prior 7-Day Total 3,834
Calls: 2,884 (75%)
Puts: 950 (25%)
Prior 7-Day Average 547
Calls: 480 (78%)
Puts: 135 (22%)
Current vs Prior 7-Day Avg +23.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.16% | 26.60%12.16% | 26.60%
Prior 12.64% | 27.13%12.64% | 27.13%
Current vs Prior -3.75% | -1.93%-3.75% | -1.94%
Prior 7-Day Avg 14.56% | 27.93%12.64% | 27.13%
Current vs 7-Day Avg -16.49% | -4.75%-3.75% | -1.94%
Prior 7-Day Eod 12.64% | 27.13%-- | --
Current vs 7-Day Eod -3.75% | -1.93%-- | --
Sentiment BULLISHBULLISH

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 21.09% | 13.50%
Calls: 19.79% | 12.94%
Puts: 22.40% | 14.05%
Current vs 7-Day Avg -5.74% | -3.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($407.9K) vs puts ($12.6K). Massive premium surge with dollar volume up 187% vs prior. Dollar volume significantly above 7-day average (192% higher). Extreme bullish P/C ratio of 0.14 - heavy call buying (151 calls vs 21 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 -- 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. 3 found (avg delta 0.64, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1711.0013.60$12.3021.1%70.70326
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1713.0016.10$14.5521.3%30.7014
$140.00Jul 176.509.40$7.9536.5%30.5238

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 64, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 170.603.30$1.95138.5%280.2082
$130.00Jul 1711.0013.60$12.3021.1%70.70326
$160.00Jul 170.003.60$1.80200.0%60.1796
$160.00Aug 217.6011.50$9.5540.8%60.38--
$150.00Jul 172.054.90$3.4881.9%10.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 170.804.30$2.55137.3%80.2257
$140.00Jul 176.509.40$7.9536.5%30.5238
$150.00Jul 1713.0016.10$14.5521.3%30.7014
$120.00Aug 216.7010.60$8.6545.1%10.27--
$130.00Aug 2111.2014.70$12.9527.0%10.364

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 0.5%, max 0.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2189.4%89.0%0.5%1296
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 32.33, avg 6.58)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.15$4.85$0.1532.33$155.15
$150.00$155.00Jul 17$1.53$3.47$1.532.27$151.53
$130.00$150.00Jul 17$8.82$11.18$8.821.27$138.82
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$125.00Jul 17$5.40$9.60$5.401.78$134.60
$130.00$120.00Aug 21$4.30$5.70$4.301.33$125.70
$150.00$140.00Jul 17$6.60$3.40$6.600.52$143.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.94, avg 0.75)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$150.00Jul 17$8.82$8.82$11.180.79$138.82
$150.00$155.00Jul 17$1.53$1.53$3.470.44$151.53
$155.00$160.00Jul 17$0.15$0.15$4.850.03$155.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$6.60$6.60$3.401.94$143.40
$130.00$120.00Aug 21$4.30$4.30$5.700.75$125.70
$140.00$125.00Jul 17$5.40$5.40$9.600.56$134.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.75, cheapest $7.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$7.7589.4%89.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.05% of stock, avg 13.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.48$14.55$18.03$131.97$168.0313.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 3.15% of stock, avg 8.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$1.80$2.55$4.35$120.65$164.35
$155.00$125.00Jul 17$1.95$2.55$4.50$120.50$159.50
$150.00$125.00Jul 17$3.48$2.55$6.03$118.97$156.03
$160.00$120.00Aug 21$9.55$8.65$18.20$101.80$178.20
$160.00$130.00Aug 21$9.55$12.95$22.50$107.50$182.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.08, avg credit $6.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/150155/160Jul 17$6.75$3.252.08$143.25$161.75
125/140150/155Jul 17$6.93$8.070.86$133.07$156.93
125/140155/160Jul 17$5.55$9.450.59$134.45$160.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.62, cheapest $1.38)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$1.38$3.622.62
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. 6 found (best net $-1.35, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Jul 17-$0.42$4.58
$155.00$160.001:2Jul 17-$1.65$3.35
$130.00$150.001:2Jul 17$5.34$14.66
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Jul 17-$1.35$8.65
$130.00$120.001:2Aug 21-$4.35$5.65
$140.00$125.001:2Jul 17$2.85$12.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.50%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$7.600.3815.8%5.50%21.33%6--
$150.00Jul 17$2.050.308.6%1.48%10.07%1--
$155.00Jul 17$0.600.2012.2%0.43%12.64%2882

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. 190 contracts (avg 154 vol/day, 188 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 $135.00 10-16 call last traded $19.52 on 06/08 (now $23.50/$27.00) — try a limit near $23.50. Also watch the $130.00 07-17 call last traded $20.40 on 07/01 (now $11.00/$13.60) — try a limit near $12.30; the $150.00 10-16 call last traded $21.26 on 07/02 (now $17.00/$21.20) — try a limit near $19.10. Most tradeable put: the $150.00 07-17 put last traded $10.06 on 07/01 (now $13.00/$16.10) — try a limit near $13.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$4.50$7.60$6.05$14.00 07/01$5.05–$12.20$6.05--
$140.00Aug 21$14.70$18.60$16.65$22.00 07/01$12.60–$23.00$16.65--
$140.00Oct 16$21.00$24.80$22.90$29.40 07/01$17.20–$29.85$22.90--
$140.00Dec 18$28.00$31.50$29.75$22.85 06/09$22.80–$36.45$28.00--
$140.00Jan 15$29.60$33.50$31.55$32.99 07/02$24.90–$38.10$31.55--
$135.00Jul 17$7.30$10.40$8.85$15.25 07/01$6.30–$16.00$8.85--
$135.00Aug 21$17.00$20.80$18.90$14.07 06/24$13.65–$25.60$17.00--
$135.00Oct 16$23.50$27.00$25.25$19.52 06/08$19.05–$32.30$23.507
$135.00Dec 18$30.30$33.40$31.85$49.00 05/26$24.40–$38.85$31.85--
$135.00Jan 15$32.00$35.60$33.80$38.65 07/01$26.70–$40.50$33.80--
$145.00Jul 17$3.50$5.90$4.70$7.41 07/01$3.80–$9.45$4.70--
$145.00Aug 21$12.60$16.30$14.45$13.36 06/22$11.25–$20.35$13.36--
$145.00Oct 16$19.20$22.80$21.00$23.16 06/30$15.75–$27.45$21.00--
$145.00Dec 18$26.00$29.50$27.75$28.00 06/30$21.45–$34.10$27.75--
$145.00Jan 15$27.70$31.60$29.65$23.05 06/09$23.30–$36.00$27.70--
$130.00Jul 17$11.00$13.60$12.30$20.40 07/01$8.05–$20.05$12.30326
$130.00Aug 21$19.60$23.30$21.45$28.25 07/01$16.25–$28.85$21.45--
$130.00Oct 16$25.80$29.40$27.60$40.72 05/22$20.60–$34.80$27.60--
$130.00Dec 18$32.20$35.70$33.95$30.20 06/29$26.35–$41.60$32.20--
$150.00Jul 17$2.05$4.90$3.48$7.35 07/01$2.70–$6.95$3.48--
$150.00Aug 21$10.80$14.70$12.75$17.43 07/01$10.00–$17.85$12.75--
$150.00Oct 16$17.00$21.20$19.10$21.26 07/02$14.35–$25.15$19.1014
$150.00Dec 18$24.00$27.60$25.80$24.00 06/25$20.15–$31.95$24.00--
$150.00Jan 15$26.00$29.70$27.85$29.93 06/30$21.95–$33.95$27.85--
$125.00Jul 17$13.70$17.50$15.60$23.85 07/01$10.10–$24.30$15.60--
$125.00Oct 16$28.10$32.00$30.05$34.00 06/03$23.05–$37.70$30.05--
$125.00Dec 18$34.60$38.40$36.50$41.97 06/01$28.30–$44.35$36.50--
$155.00Jul 17$0.60$3.30$1.95$3.39 07/02$1.95–$5.40$1.9582
$155.00Oct 16$15.30$19.00$17.15$19.70 06/15$12.65–$22.85$17.15--
$155.00Dec 18$22.10$26.00$24.05$32.75 05/12$18.60–$30.00$24.05--
$155.00Jan 15$24.10$27.80$25.95$28.04 07/01$20.40–$32.00$25.95--
$120.00Jul 17$17.90$21.60$19.75$18.00 06/25$12.45–$28.85$18.00--
$120.00Aug 21$25.60$29.40$27.50$22.15 06/23$21.05–$35.35$25.60--
$120.00Oct 16$31.00$34.80$32.90$42.90 05/12$24.75–$40.75$32.90--
$120.00Dec 18$37.10$41.00$39.05$54.97 05/29$30.55–$47.10$39.05--
$160.00Jul 17$0.00$3.60$1.80$2.19 07/02$1.00–$3.90$1.8096
$160.00Aug 21$7.60$11.50$9.55$10.60 07/02$7.70–$13.75$9.55--
$160.00Oct 16$14.00$17.70$15.85$12.50 06/10$11.90–$21.15$14.00--
$160.00Dec 18$20.50$24.40$22.45$26.29 07/01$17.35–$28.20$22.45--
$160.00Jan 15$22.50$26.40$24.45$19.00 06/09$19.15–$30.25$22.50--
$115.00Jul 17$22.30$26.00$24.15$18.04 06/23$15.30–$33.55$22.30--
$115.00Oct 16$34.00$37.80$35.90$30.20 06/22$27.30–$44.15$34.00--
$165.00Jul 17$0.00$2.95$1.48$3.25 07/01$0.78–$3.35$1.48--
$165.00Aug 21$6.10$10.20$8.15$12.16 07/01$6.95–$12.50$8.15--
$165.00Oct 16$12.20$16.20$14.20$23.45 05/29$10.95–$19.05$14.20--
$165.00Dec 18$19.10$22.80$20.95$25.30 06/02$16.20–$26.35$20.95--
$165.00Jan 15$21.00$24.90$22.95$37.50 05/26$18.15–$28.30$22.95--
$110.00Oct 16$37.20$40.90$39.05$36.01 06/17$29.55–$47.35$37.20--
$110.00Dec 18$42.80$46.60$44.70$37.80 06/24$35.30–$52.85$42.80--
$170.00Jul 17$0.05$2.70$1.38$1.45 06/30$1.08–$3.18$1.38--
$170.00Aug 21$5.10$9.10$7.10$8.87 06/30$5.85–$10.70$7.10--
$170.00Oct 16$10.90$14.60$12.75$11.44 06/05$9.85–$17.45$11.44--
$170.00Dec 18$17.90$21.40$19.65$16.35 06/23$15.05–$24.55$17.90--
$170.00Jan 15$19.50$23.50$21.50$27.80 06/01$16.95–$26.65$21.50--
$105.00Jul 17$31.80$35.40$33.60$37.20 06/30$22.20–$43.20$33.60--
$105.00Aug 21$36.30$40.10$38.20$37.80 06/30$29.55–$47.15$37.80--
$105.00Dec 18$45.80$49.60$47.70$57.30 05/14$37.85–$56.20$47.70--
$175.00Jul 17$0.00$2.75$1.38$1.45 07/01$0.60–$2.25$1.38--
$175.00Aug 21$4.20$8.10$6.15$7.50 06/30$4.90–$9.40$6.15--
$175.00Oct 16$9.60$13.40$11.50$13.11 07/01$9.00–$15.90$11.50--
$100.00Jul 17$36.70$40.30$38.50$41.00 06/30$26.20–$48.15$38.50--
$100.00Oct 16$44.20$47.90$46.05$62.81 05/06$35.50–$54.90$46.05--
$100.00Dec 18$49.10$52.80$50.95$52.75 05/18$40.50–$59.30$50.95--
$100.00Jan 15$50.40$54.20$52.30$54.77 06/03$42.10–$60.70$52.30--
$180.00Jul 17$0.00$1.85$0.93$0.50 07/02$0.75–$1.98$0.50--
$180.00Aug 21$3.40$7.40$5.40$7.00 06/30$4.40–$8.05$5.40--
$180.00Oct 16$8.60$12.40$10.50$8.80 06/18$8.30–$14.75$8.80--
$180.00Dec 18$15.10$19.20$17.15$14.03 06/25$13.40–$22.20$15.10--
$95.00Jul 17$41.60$45.20$43.40$43.10 06/15$30.50–$53.05$43.10--
$185.00Jul 17$0.00$2.40$1.20$0.70 06/09$0.43–$1.65$0.70--
$185.00Aug 21$2.90$6.60$4.75$3.40 06/24$3.98–$7.00$3.40--
$185.00Oct 16$7.90$11.30$9.60$12.24 05/20$7.65–$13.45$9.60--
$185.00Dec 18$13.80$17.80$15.80$13.95 06/17$12.40–$20.20$13.95--
$90.00Jan 15$57.10$60.80$58.95$54.80 06/26$47.75–$67.65$57.10--
$190.00Jul 17$0.00$2.30$1.15$4.63 05/22$1.08–$1.60$1.15--
$190.00Aug 21$2.30$5.80$4.05$6.20 07/01$3.45–$6.00$4.05--
$190.00Oct 16$6.70$10.50$8.60$10.40 06/15$6.85–$11.95$8.60--
$190.00Dec 18$12.80$16.80$14.80$15.60 06/05$11.75–$18.95$14.80--
$85.00Jul 17$51.50$55.10$53.30$52.90 07/02$39.35–$62.70$52.90--
$195.00Jul 17$0.00$2.25$1.13$4.70 05/26$0.78–$1.48$1.13--
$195.00Oct 16$5.80$9.90$7.85$9.50 06/15$6.25–$10.85$7.85--
$195.00Dec 18$11.90$15.80$13.85$13.90 06/05$11.00–$17.75$13.85--
$80.00Oct 16$60.10$63.70$61.90$64.10 05/18$49.30–$71.25$61.90--
$80.00Dec 18$63.30$67.00$65.15$71.00 06/01$52.95–$74.20$65.15--
$200.00Jul 17$0.00$1.75$0.88$0.68 06/12$0.50–$1.48$0.68--
$200.00Oct 16$5.00$9.10$7.05$7.23 06/30$5.70–$9.85$7.05--
$200.00Dec 18$10.80$14.90$12.85$10.50 06/24$10.45–$16.65$10.80--
$75.00Aug 21$62.60$66.20$64.40$59.50 06/26$53.10–$74.05$62.60--
$75.00Oct 16$64.40$68.00$66.20--$66.20–$66.20—$64.4015
$70.00Jul 17$66.50$70.10$68.30$74.70 07/01$53.40–$77.95$68.30--
$210.00Jul 17$0.00$1.75$0.88$0.10 06/25$0.40–$1.42$0.10--
$210.00Dec 18$9.30$13.30$11.30$11.00 06/23$9.30–$14.65$11.00--
$65.00Jul 17$71.50$75.00$73.25$63.50 06/18$58.25–$82.95$71.50--
$65.00Aug 21$71.50$75.80$73.65$68.60 06/26$62.05–$83.55$71.50--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.30$0.04--
$220.00Oct 16$2.80$6.50$4.65$12.95 05/26$3.90–$6.85$4.65--
$220.00Dec 18$8.10$11.90$10.00$8.35 06/23$8.30–$12.90$8.35--
$220.00Jan 15$9.60$13.60$11.60$10.40 06/29$9.40–$14.75$10.40--
$230.00Jul 17$0.00$2.15$1.08$0.29 06/12$0.95–$1.23$0.29--
$230.00Dec 18$6.70$10.80$8.75$17.50 05/07$7.10–$11.40$8.75--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$6.50$9.40$7.95$19.68 06/24$3.83–$22.50$7.9538
$140.00Aug 21$15.90$19.80$17.85$21.30 06/26$14.55–$25.40$17.85--
$140.00Oct 16$21.60$25.60$23.60$23.06 06/30$20.50–$32.90$23.06--
$140.00Dec 18$27.50$31.20$29.35$39.97 06/09$26.15–$37.75$29.35--
$140.00Jan 15$28.60$32.70$30.65$32.00 05/21$27.60–$39.40$30.65--
$135.00Jul 17$4.00$7.40$5.70$6.10 07/02$2.93–$19.00$5.70--
$135.00Aug 21$13.20$16.70$14.95$21.60 06/24$11.80–$21.95$14.95--
$135.00Oct 16$18.40$22.80$20.60$25.06 06/25$18.05–$29.50$20.60--
$135.00Dec 18$24.70$28.40$26.55$26.68 05/08$23.65–$34.60$26.55--
$145.00Jul 17$9.60$12.80$11.20$14.50 06/30$6.10–$26.25$11.20--
$145.00Oct 16$24.30$28.20$26.25$34.22 06/11$22.90–$36.45$26.25--
$130.00Jul 17$1.55$5.80$3.68$4.80 07/02$2.60–$15.80$3.68--
$130.00Aug 21$11.20$14.70$12.95$12.90 07/02$10.55–$19.50$12.904
$130.00Oct 16$15.90$19.90$17.90$16.18 07/01$15.60–$26.40$16.18--
$130.00Dec 18$21.60$25.70$23.65$27.20 06/22$21.40–$31.50$23.65--
$130.00Jan 15$23.10$27.20$25.15$25.00 07/02$22.60–$33.15$25.00--
$150.00Jul 17$13.00$16.10$14.55$10.06 07/01$9.25–$30.55$13.0014
$150.00Aug 21$22.00$25.90$23.95$20.06 07/01$19.80–$33.10$22.00--
$150.00Oct 16$27.80$31.30$29.55$34.44 06/25$25.80–$39.95$29.55--
$150.00Dec 18$33.10$37.10$35.10$33.45 05/13$31.60–$44.85$33.45--
$125.00Jul 17$0.80$4.30$2.55$1.65 07/01$1.42–$12.90$1.6557
$125.00Oct 16$13.50$17.70$15.60$13.80 05/26$13.40–$23.50$13.80--
$125.00Jan 15$20.50$24.60$22.55$22.57 06/30$20.40–$30.25$22.55--
$155.00Jul 17$17.00$20.50$18.75$33.43 06/17$12.30–$34.80$18.75--
$120.00Jul 17$0.20$3.70$1.95$1.95 06/30$1.58–$10.05$1.95--
$120.00Oct 16$11.30$15.50$13.40$15.70 05/21$11.60–$20.75$13.40--
$120.00Dec 18$16.70$20.70$18.70$27.19 06/09$17.00–$25.55$18.70--
$120.00Jan 15$18.10$22.20$20.15$25.23 06/17$18.10–$27.40$20.15--
$160.00Jul 17$21.20$24.90$23.05$34.07 06/05$15.35–$39.15$23.05--
$160.00Oct 16$34.00$37.90$35.95$39.28 05/18$31.75–$47.30$35.95--
$115.00Jul 17$0.00$2.80$1.40$5.80 06/17$1.20–$8.10$1.40--
$115.00Oct 16$9.60$13.50$11.55$10.43 07/01$9.95–$18.10$10.43--
$115.00Dec 18$14.50$18.70$16.60$17.35 05/08$15.65–$23.10$16.60--
$165.00Jul 17$26.30$29.40$27.85$20.00 05/26$19.25–$43.80$26.30--
$110.00Jul 17$0.10$1.95$1.02$0.90 06/30$0.55–$6.10$0.90--
$110.00Oct 16$7.50$11.80$9.65$11.02 05/06$8.60–$16.00$9.65--
$110.00Dec 18$12.40$16.50$14.45$13.50 07/01$13.00–$20.55$13.50--
$170.00Jul 17$30.40$34.10$32.25$47.12 06/11$23.35–$48.45$32.25--
$170.00Oct 16$41.20$45.10$43.15$54.52 06/11$38.00–$55.25$43.15--
$105.00Jul 17$0.00$2.00$1.00$0.75 06/30$1.00–$4.70$0.75--
$105.00Oct 16$6.10$10.00$8.05$8.68 06/30$7.30–$13.55$8.05--
$175.00Jul 17$35.30$38.90$37.10$42.50 06/26$27.95–$53.10$37.10--
$175.00Oct 16$44.90$48.50$46.70$43.20 07/01$41.40–$59.30$44.90--
$100.00Jul 17$0.00$1.75$0.88$1.70 06/23$0.75–$3.40$0.88--
$100.00Aug 21$1.40$5.10$3.25$3.80 07/02$2.90–$6.85$3.25--
$100.00Oct 16$5.00$8.30$6.65$8.11 06/30$6.05–$11.40$6.6518
$100.00Dec 18$8.80$12.90$10.85$12.19 06/15$9.95–$15.75$10.85--
$100.00Jan 15$10.00$13.90$11.95$12.00 06/30$11.00–$16.95$11.95--
$180.00Jul 17$40.10$43.80$41.95$35.70 07/01$32.55–$57.90$40.10--
$180.00Oct 16$49.10$52.70$50.90$51.10 06/02$45.00–$63.65$50.90--
$180.00Dec 18$54.40$58.10$56.25$55.81 06/02$51.25–$67.90$55.81--
$95.00Jul 17$0.00$1.90$0.95$1.05 06/24$0.48–$2.68$0.95--
$95.00Aug 21$1.15$4.40$2.78$2.55 07/02$2.25–$5.15$2.55--
$95.00Jan 15$8.30$12.30$10.30$10.98 05/14$9.40–$14.85$10.30--
$92.50Jul 17$0.00$2.20$1.10$0.20 06/25$0.57–$2.20$0.20--
$185.00Jul 17$45.10$48.70$46.90$52.20 06/26$37.35–$62.75$46.90--
$90.00Jul 17$0.00$2.15$1.08$0.26 07/02$0.48–$1.65$0.26--
$90.00Aug 21$0.55$4.00$2.28$4.50 06/24$2.05–$4.65$2.28--
$90.00Oct 16$2.35$6.60$4.47$5.48 05/21$3.95–$8.05$4.47--
$90.00Dec 18$5.90$9.90$7.90$8.00 07/02$7.40–$11.65$7.90--
$90.00Jan 15$6.80$10.90$8.85$10.80 05/20$7.80–$13.00$8.85--
$190.00Jul 17$50.10$53.70$51.90$61.30 06/08$42.45–$67.50$51.90--
$85.00Jul 17$0.00$1.95$0.98$1.30 05/29$0.80–$1.65$0.98--
$85.00Aug 21$0.05$3.60$1.83$3.40 06/24$1.70–$3.47$1.83--
$85.00Oct 16$1.50$5.40$3.45$5.40 05/20$3.08–$6.60$3.45--
$195.00Jul 17$55.10$58.60$56.85$53.88 06/02$47.25–$72.45$55.10--
$80.00Jul 17$0.00$0.05$0.03$0.17 07/02$0.03–$1.45$0.03--
$80.00Aug 21$0.00$3.30$1.65$2.05 06/26$1.55–$2.58$1.65--
$80.00Oct 16$1.05$4.60$2.83$3.60 06/01$2.50–$5.40$2.83--
$80.00Dec 18$4.00$7.60$5.80$5.82 05/22$4.83–$8.55$5.80--
$80.00Jan 15$4.10$8.30$6.20$6.13 05/26$5.75–$9.30$6.13--
$200.00Jul 17$60.10$63.60$61.85$71.00 06/08$52.20–$77.45$61.85--
$75.00Jul 17$0.00$1.45$0.73$1.08 06/29$0.05–$1.38$0.73--
$75.00Aug 21$0.00$2.90$1.45$1.50 06/26$1.38–$2.25$1.45--
$75.00Dec 18$3.10$6.40$4.75$5.60 06/04$4.08–$7.25$4.75--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.27$0.20--
$70.00Dec 18$1.60$4.90$3.25$3.78 05/07$3.05–$5.85$3.25--
$70.00Jan 15$2.10$6.30$4.20$4.10 07/01$3.83–$6.30$4.10--
$70.00Oct 16$1.05$3.00$2.03--$2.03–$2.03—$1.054
$210.00Jul 17$70.10$73.60$71.85$80.80 06/08$62.15–$87.30$71.85--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.20$0.07--
$65.00Dec 18$1.10$4.60$2.85$3.35 06/15$2.20–$4.80$2.85--
$65.00Jan 15$1.30$4.90$3.10$3.20 07/01$2.85–$5.20$3.10--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.55$4.00$2.28$2.00 07/02$2.25–$3.75$2.00--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$0.05$3.70$1.88$1.80 07/01$1.88–$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$1.75$0.88$0.05 06/30$0.30–$1.40$0.05--
$230.00Dec 18$96.40$99.70$98.05$90.80 05/13$90.65–$111.40$96.40--

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 151
Total Puts 21
Put/Call Ratio 0.14
Net Difference 130

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 728
Total Puts 268
Average Put/Call Ratio 0.54
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