Tour v303
PI
IMPINJ INC
$143.15 +3.63%
(7/7 18:54) ◀
|
Wednesday, July 8, 2026 (6:55pm)
January 2026
|
▶ (7/9 18:54)
◀ 7/8 18:55 ▶

Option Volume

Detail
ℹ
Current (07/08) 54
Calls: 26 (48%)
Puts: 28 (52%)
Prior (07/07) 172
Calls: 151 (88%)
Puts: 21 (12%)
Current vs Prior -68.60%
Calls: -82.78% (Calls)
Puts: +33.33% (Puts)
Prior 7-Day Total 1,016
Calls: 765 (75%)
Puts: 251 (25%)
Prior 7-Day Average 145
Calls: 109 (75%)
Puts: 35 (25%)
Current vs Prior 7-Day Avg -62.80%
Calls: -76.21%
Puts: -21.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $99.6K
Calls: $54.5K (55%)
Puts: $45.1K (45%)
Prior (07/07) $420.4K
Calls: $407.9K (97%)
Puts: $12.6K (3%)
Current vs Prior -76.32%
Calls: -86.65%
Puts: +259.06%
Prior 7-Day Total $1.32M
Calls: $1.17M (89%)
Puts: $150.4K (11%)
Prior 7-Day Average $189.2K
Calls: $167.7K (89%)
Puts: $21.5K (11%)
Current vs Prior 7-Day Avg -47.39%
Calls: -67.53%
Puts: +109.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.08
Prior (07/07) 0.14
Current vs Prior +674.36%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +111.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 310
Calls: 238 (77%)
Puts: 72 (23%)
Prior (07/07) 675
Calls: 540 (80%)
Puts: 135 (20%)
Current vs Prior -54.07%
Prior 7-Day Total 3,636
Calls: 2,716 (75%)
Puts: 920 (25%)
Prior 7-Day Average 519
Calls: 452 (78%)
Puts: 131 (22%)
Current vs Prior 7-Day Avg -40.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.67% | 26.13%11.67% | 26.13%
Prior 12.16% | 26.60%12.16% | 26.60%
Current vs Prior -4.07% | -1.79%-4.07% | -1.79%
Prior 7-Day Avg 13.93% | 27.57%12.40% | 26.87%
Current vs 7-Day Avg -16.28% | -5.24%-5.91% | -2.75%
Prior 7-Day Eod 12.16% | 26.60%-- | --
Current vs 7-Day Eod -4.07% | -1.79%-- | --
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 21.00% | 13.53%
Calls: 20.32% | 12.85%
Puts: 21.70% | 14.21%
Current vs 7-Day Avg -5.35% | -3.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 69% vs prior. Slightly bearish P/C ratio of 1.08. P/C ratio rising 674% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.75, highest 0.87)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1722.4025.60$24.0013.3%10.8756
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 179.0012.30$10.6531.0%10.6315

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 41, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 171.002.20$1.6075.0%70.1896
$155.00Jul 171.652.85$2.2553.3%20.2586
$170.00Aug 216.809.80$8.3036.1%20.34--
$120.00Jul 1722.4025.60$24.0013.3%10.8756
$155.00Aug 2111.1014.70$12.9027.9%10.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2119.5022.70$21.1015.2%200.501
$110.00Jul 170.102.65$1.38184.8%30.09--
$130.00Jul 170.904.80$2.85136.8%30.2356
$140.00Jul 174.107.10$5.6053.6%10.41--
$150.00Jul 179.0012.30$10.6531.0%10.6315

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. 6 found (best R:R 12.61, avg 4.30)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.65$4.35$0.656.69$155.65
$155.00$170.00Aug 21$4.60$10.40$4.602.26$159.60
$120.00$155.00Jul 17$21.75$13.25$21.750.61$141.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$110.00Jul 17$1.47$18.53$1.4712.61$128.53
$140.00$130.00Jul 17$2.75$7.25$2.752.64$137.25
$150.00$140.00Jul 17$5.05$4.95$5.050.98$144.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.64, avg 0.62)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$155.00Jul 17$21.75$21.75$13.251.64$141.75
$155.00$170.00Aug 21$4.60$4.60$10.400.44$159.60
$155.00$160.00Jul 17$0.65$0.65$4.350.15$155.65
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$5.05$5.05$4.951.02$144.95
$140.00$130.00Jul 17$2.75$2.75$7.250.38$137.25
$130.00$110.00Jul 17$1.47$1.47$18.530.08$128.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.55, cheapest $10.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Jul 17Aug 21$10.6570.3%89.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$10.4576.0%89.7%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.08% of stock, avg 8.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$110.00Jul 17$1.60$1.38$2.98$107.02$162.98
$155.00$110.00Jul 17$2.25$1.38$3.63$106.37$158.63
$160.00$130.00Jul 17$1.60$2.85$4.45$125.55$164.45
$155.00$130.00Jul 17$2.25$2.85$5.10$124.90$160.10
$160.00$140.00Jul 17$1.60$5.60$7.20$132.80$167.20
$155.00$140.00Jul 17$2.25$5.60$7.85$132.15$162.85
$170.00$150.00Aug 21$8.30$21.10$29.40$120.60$199.40
$155.00$150.00Aug 21$12.90$21.10$34.00$116.00$189.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.33, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/150155/160Jul 17$5.70$4.301.33$144.30$160.70
130/140155/160Jul 17$3.40$6.600.52$136.60$158.40
110/130155/160Jul 17$2.12$17.880.12$127.88$157.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.35, cheapest $2.30)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$140.00$150.00Jul 17$2.30$7.703.35

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 $-3.70, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$155.00$170.001:2Aug 21-$3.70$11.30
$155.00$160.001:2Jul 17-$0.95$4.05
$120.00$155.001:2Jul 17$19.50$15.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$0.10$9.90
$150.00$140.001:2Jul 17-$0.55$9.45
$130.00$110.001:2Jul 17$0.09$19.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.75%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$11.100.468.3%7.75%16.03%1--
$170.00Aug 21$6.800.3418.8%4.75%23.51%2--
$155.00Jul 17$1.650.258.3%1.15%9.43%286
$160.00Jul 17$1.000.1811.8%0.70%12.47%796

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. 188 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 $120.00 07-17 call last traded $18.00 on 06/25 (now $22.40/$25.60) — try a limit near $22.40. Also watch the $155.00 07-17 call last traded $3.39 on 07/02 (now $1.65/$2.85) — try a limit near $2.25; the $160.00 07-17 call last traded $2.19 on 07/02 (now $1.00/$2.20) — try a limit near $1.60. Most tradeable put: the $150.00 08-21 put last traded $20.06 on 07/01 (now $19.50/$22.70) — try a limit near $20.06.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$4.50$7.50$6.00$7.41 07/01$3.80–$9.45$6.00--
$145.00Aug 21$15.80$18.60$17.20$13.36 06/22$11.25–$20.35$15.80--
$145.00Oct 16$21.50$25.20$23.35$23.16 06/30$15.75–$27.45$23.16--
$145.00Dec 18$28.80$32.00$30.40$28.00 06/30$21.45–$34.10$28.80--
$145.00Jan 15$30.70$34.50$32.60$23.05 06/09$23.30–$36.00$30.70--
$140.00Jul 17$7.60$10.40$9.00$14.00 07/01$5.05–$12.20$9.00--
$140.00Aug 21$17.60$20.00$18.80$22.00 07/01$12.60–$23.00$18.80--
$140.00Oct 16$23.80$27.50$25.65$29.40 07/01$17.20–$29.85$25.65--
$140.00Dec 18$31.00$33.70$32.35$22.85 06/09$22.80–$36.45$31.00--
$140.00Jan 15$33.00$36.50$34.75$32.99 07/02$24.90–$38.10$33.00--
$150.00Jul 17$2.30$5.80$4.05$7.35 07/01$2.70–$6.95$4.05--
$150.00Aug 21$12.90$16.70$14.80$17.43 07/01$10.00–$17.85$14.80--
$150.00Oct 16$19.80$23.10$21.45$21.26 07/02$14.35–$25.15$21.26--
$150.00Dec 18$26.60$29.30$27.95$24.00 06/25$20.15–$31.95$26.60--
$150.00Jan 15$28.70$32.40$30.55$29.93 06/30$21.95–$33.95$29.93--
$135.00Jul 17$10.60$13.50$12.05$15.25 07/01$6.30–$16.00$12.05--
$135.00Aug 21$20.20$23.60$21.90$14.07 06/24$13.65–$25.60$20.20--
$135.00Oct 16$26.10$29.60$27.85$19.52 06/08$19.05–$32.30$26.10--
$135.00Dec 18$34.00$36.90$35.45$49.00 05/26$24.40–$38.85$35.45--
$135.00Jan 15$35.20$38.80$37.00$38.65 07/01$26.70–$40.50$37.00--
$155.00Jul 17$1.65$2.85$2.25$3.39 07/02$1.95–$5.40$2.2586
$155.00Oct 16$17.50$21.20$19.35$19.70 06/15$12.65–$22.85$19.35--
$155.00Dec 18$25.20$28.10$26.65$32.75 05/12$18.60–$30.00$26.65--
$155.00Jan 15$27.20$30.40$28.80$28.04 07/01$20.40–$32.00$28.04--
$130.00Jul 17$13.70$17.10$15.40$20.40 07/01$8.05–$20.05$15.40--
$130.00Aug 21$23.50$26.80$25.15$28.25 07/01$16.25–$28.85$25.15--
$130.00Oct 16$28.70$32.50$30.60$40.72 05/22$20.60–$34.80$30.60--
$130.00Dec 18$36.20$39.10$37.65$30.20 06/29$26.35–$41.60$36.20--
$160.00Jul 17$1.00$2.20$1.60$2.19 07/02$1.00–$3.90$1.6096
$160.00Aug 21$9.70$13.10$11.40$10.60 07/02$7.70–$13.75$10.60--
$160.00Oct 16$15.70$19.50$17.60$12.50 06/10$11.90–$21.15$15.70--
$160.00Dec 18$23.00$26.60$24.80$26.29 07/01$17.35–$28.20$24.80--
$160.00Jan 15$25.00$28.60$26.80$19.00 06/09$19.15–$30.25$25.00--
$125.00Jul 17$18.00$21.40$19.70$23.85 07/01$10.10–$24.30$19.70--
$125.00Oct 16$31.60$35.30$33.45$34.00 06/03$23.05–$37.70$33.45--
$125.00Dec 18$38.60$41.70$40.15$41.97 06/01$28.30–$44.35$40.15--
$165.00Jul 17$0.25$2.75$1.50$3.25 07/01$0.78–$3.18$1.50--
$165.00Aug 21$8.20$11.60$9.90$12.16 07/01$6.95–$12.50$9.90--
$165.00Oct 16$14.00$17.50$15.75$23.45 05/29$10.95–$19.05$15.75--
$165.00Dec 18$21.80$24.50$23.15$25.30 06/02$16.20–$26.35$23.15--
$165.00Jan 15$23.50$27.00$25.25$37.50 05/26$18.15–$28.30$25.25--
$120.00Jul 17$22.40$25.60$24.00$18.00 06/25$12.45–$28.85$22.4056
$120.00Aug 21$29.70$33.00$31.35$22.15 06/23$21.05–$35.35$29.70--
$120.00Oct 16$34.60$38.30$36.45$42.90 05/12$24.75–$40.75$36.45--
$120.00Dec 18$41.30$44.20$42.75$54.97 05/29$30.55–$47.10$42.75--
$170.00Jul 17$0.05$2.65$1.35$1.45 06/30$1.08–$3.18$1.35--
$170.00Aug 21$6.80$9.80$8.30$8.87 06/30$5.85–$10.70$8.30--
$170.00Oct 16$12.50$16.30$14.40$11.44 06/05$9.85–$17.45$12.50--
$170.00Dec 18$19.60$23.50$21.55$16.35 06/23$15.05–$24.55$19.60--
$170.00Jan 15$22.10$25.40$23.75$27.80 06/01$16.95–$26.65$23.75--
$115.00Jul 17$27.10$30.30$28.70$18.04 06/23$15.30–$33.55$27.10--
$115.00Oct 16$38.10$41.30$39.70$30.20 06/22$27.30–$44.15$38.10--
$175.00Jul 17$0.00$2.50$1.25$1.45 07/01$0.60–$2.25$1.25--
$175.00Aug 21$5.60$8.70$7.15$7.50 06/30$4.90–$9.40$7.15--
$175.00Oct 16$11.00$14.80$12.90$13.11 07/01$9.00–$15.90$12.90--
$110.00Oct 16$41.30$44.80$43.05$36.01 06/17$29.55–$47.35$41.30--
$110.00Dec 18$47.10$50.50$48.80$37.80 06/24$35.30–$52.85$47.10--
$180.00Jul 17$0.00$2.35$1.18$0.50 07/02$0.75–$1.88$0.50--
$180.00Aug 21$4.70$7.60$6.15$7.00 06/30$4.40–$8.05$6.15--
$180.00Oct 16$10.20$13.60$11.90$8.80 06/18$8.30–$14.75$10.20--
$180.00Dec 18$17.00$20.70$18.85$14.03 06/25$13.40–$22.20$17.00--
$105.00Jul 17$36.80$39.80$38.30$37.20 06/30$22.20–$43.20$37.20--
$105.00Aug 21$41.00$44.40$42.70$37.80 06/30$29.55–$47.15$41.00--
$105.00Dec 18$50.10$53.50$51.80$57.30 05/14$37.85–$56.20$51.80--
$185.00Jul 17$0.00$2.30$1.15$0.70 06/09$0.43–$1.65$0.70--
$185.00Aug 21$3.60$6.70$5.15$3.40 06/24$3.98–$7.00$3.60--
$185.00Oct 16$9.10$12.60$10.85$12.24 05/20$7.65–$13.45$10.85--
$185.00Dec 18$15.50$19.40$17.45$13.95 06/17$12.40–$20.20$15.50--
$100.00Jul 17$41.70$45.40$43.55$41.00 06/30$26.20–$48.15$41.70--
$100.00Oct 16$48.60$52.30$50.45$62.81 05/06$35.50–$54.90$50.45--
$100.00Dec 18$53.60$56.90$55.25$52.75 05/18$40.50–$59.30$53.60--
$100.00Jan 15$54.70$58.20$56.45$54.77 06/03$42.10–$60.70$54.77--
$190.00Jul 17$0.00$2.20$1.10$4.63 05/22$1.08–$1.60$1.10--
$190.00Aug 21$2.50$6.00$4.25$6.20 07/01$3.45–$6.00$4.25--
$190.00Oct 16$7.50$11.30$9.40$10.40 06/15$6.85–$11.95$9.40--
$190.00Dec 18$14.50$18.40$16.45$15.60 06/05$11.75–$18.95$15.60--
$95.00Jul 17$46.60$49.80$48.20$43.10 06/15$30.50–$53.05$46.60--
$195.00Jul 17$0.00$2.15$1.08$4.70 05/26$0.78–$1.48$1.08--
$195.00Oct 16$7.00$10.30$8.65$9.50 06/15$6.25–$10.85$8.65--
$195.00Dec 18$13.50$17.30$15.40$13.90 06/05$11.00–$17.75$13.90--
$90.00Jan 15$61.50$65.00$63.25$54.80 06/26$47.75–$67.65$61.50--
$200.00Jul 17$0.00$2.15$1.08$0.68 06/12$0.50–$1.38$0.68--
$200.00Oct 16$6.00$9.80$7.90$7.23 06/30$5.70–$9.85$7.23--
$200.00Dec 18$12.60$16.10$14.35$10.50 06/24$10.45–$16.65$12.60--
$85.00Jul 17$56.60$59.90$58.25$52.90 07/02$39.35–$62.70$56.60--
$80.00Oct 16$64.70$68.10$66.40$64.10 05/18$49.30–$71.25$64.70--
$80.00Dec 18$68.00$71.70$69.85$71.00 06/01$52.95–$74.20$69.85--
$210.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.40–$1.42$0.10--
$210.00Dec 18$10.90$14.40$12.65$11.00 06/23$9.30–$14.65$11.00--
$75.00Aug 21$67.60$71.10$69.35$59.50 06/26$53.10–$74.05$67.60--
$70.00Jul 17$71.50$74.80$73.15$74.70 07/01$53.40–$77.95$73.15--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.30$0.04--
$220.00Oct 16$3.50$6.90$5.20$12.95 05/26$3.90–$6.85$5.20--
$220.00Dec 18$9.00$12.90$10.95$8.35 06/23$8.30–$12.90$9.00--
$220.00Jan 15$10.60$14.80$12.70$10.40 06/29$9.40–$14.75$10.60--
$65.00Jul 17$76.50$79.80$78.15$63.50 06/18$58.25–$82.95$76.50--
$65.00Aug 21$76.90$80.90$78.90$68.60 06/26$62.05–$83.55$76.90--
$230.00Jul 17$0.00$2.15$1.08$0.29 06/12$0.95–$1.23$0.29--
$230.00Dec 18$7.50$11.60$9.55$17.50 05/07$7.10–$11.40$9.55--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$6.00$9.40$7.70$14.50 06/30$6.10–$26.25$7.70--
$145.00Oct 16$22.10$25.80$23.95$34.22 06/11$22.90–$36.45$23.95--
$140.00Jul 17$4.10$7.10$5.60$19.68 06/24$3.83–$22.50$5.60--
$140.00Aug 21$14.20$17.50$15.85$21.30 06/26$14.55–$25.40$15.85--
$140.00Oct 16$19.40$22.80$21.10$23.06 06/30$20.50–$32.90$21.10--
$140.00Dec 18$25.50$29.20$27.35$39.97 06/09$26.15–$37.75$27.35--
$140.00Jan 15$27.00$30.90$28.95$32.00 05/21$27.60–$39.40$28.95--
$150.00Jul 17$9.00$12.30$10.65$10.06 07/01$9.25–$30.55$10.0615
$150.00Aug 21$19.50$22.70$21.10$20.06 07/01$19.80–$33.10$20.061
$150.00Oct 16$25.00$28.40$26.70$34.44 06/25$25.80–$39.95$26.70--
$150.00Dec 18$31.00$35.10$33.05$33.45 05/13$31.60–$44.85$33.05--
$135.00Jul 17$2.30$5.40$3.85$6.10 07/02$2.93–$19.00$3.85--
$135.00Aug 21$11.90$14.90$13.40$21.60 06/24$11.80–$21.95$13.40--
$135.00Oct 16$16.70$20.30$18.50$25.06 06/25$18.05–$29.50$18.50--
$135.00Dec 18$22.90$26.60$24.75$26.68 05/08$23.65–$34.60$24.75--
$155.00Jul 17$12.70$15.90$14.30$33.43 06/17$12.30–$34.80$14.30--
$130.00Jul 17$0.90$4.80$2.85$4.80 07/02$2.60–$15.80$2.8556
$130.00Aug 21$10.20$13.00$11.60$12.90 07/02$10.55–$19.50$11.60--
$130.00Oct 16$14.20$18.10$16.15$16.18 07/01$15.60–$26.40$16.15--
$130.00Dec 18$20.40$24.30$22.35$27.20 06/22$21.40–$31.50$22.35--
$130.00Jan 15$21.90$25.90$23.90$25.00 07/02$22.60–$33.15$23.90--
$160.00Jul 17$16.80$20.00$18.40$34.07 06/05$15.35–$39.15$18.40--
$160.00Oct 16$31.40$34.80$33.10$39.28 05/18$31.75–$47.30$33.10--
$125.00Jul 17$0.05$3.30$1.67$1.65 07/01$1.42–$12.90$1.65--
$125.00Oct 16$12.20$15.80$14.00$13.80 05/26$13.40–$23.50$13.80--
$125.00Jan 15$20.00$23.20$21.60$22.57 06/30$20.40–$30.25$21.60--
$165.00Jul 17$21.20$24.40$22.80$20.00 05/26$19.25–$43.80$21.20--
$120.00Jul 17$0.00$3.20$1.60$1.95 06/30$1.58–$10.05$1.60--
$120.00Oct 16$10.10$14.00$12.05$15.70 05/21$11.60–$20.75$12.05--
$120.00Dec 18$16.50$19.70$18.10$27.19 06/09$17.00–$25.55$18.10--
$120.00Jan 15$18.40$21.00$19.70$25.23 06/17$18.10–$27.40$19.70--
$170.00Jul 17$25.40$29.10$27.25$47.12 06/11$23.35–$48.45$27.25--
$170.00Oct 16$38.20$41.70$39.95$54.52 06/11$38.00–$55.25$39.95--
$115.00Jul 17$0.00$2.50$1.25$5.80 06/17$1.20–$8.10$1.25--
$115.00Oct 16$8.30$12.30$10.30$10.43 07/01$9.95–$18.10$10.30--
$115.00Dec 18$14.40$17.50$15.95$17.35 05/08$15.65–$23.10$15.95--
$175.00Jul 17$30.30$33.90$32.10$42.50 06/26$27.95–$53.10$32.10--
$175.00Oct 16$41.50$45.30$43.40$43.20 07/01$41.40–$59.30$43.20--
$110.00Jul 17$0.10$2.65$1.38$0.90 06/30$0.55–$6.10$0.90--
$110.00Oct 16$7.20$10.60$8.90$11.02 05/06$8.60–$16.00$8.90--
$110.00Dec 18$11.80$15.80$13.80$13.50 07/01$13.00–$20.55$13.50--
$180.00Jul 17$35.40$38.70$37.05$35.70 07/01$32.55–$57.90$35.70--
$180.00Oct 16$45.50$48.60$47.05$51.10 06/02$45.00–$63.65$47.05--
$180.00Dec 18$51.20$54.90$53.05$55.81 06/02$51.25–$67.90$53.05--
$105.00Jul 17$0.00$1.95$0.98$0.75 06/30$0.98–$4.70$0.75--
$105.00Oct 16$5.30$9.40$7.35$8.68 06/30$7.30–$13.55$7.35--
$185.00Jul 17$40.30$43.60$41.95$52.20 06/26$37.35–$62.75$41.95--
$100.00Jul 17$0.00$2.00$1.00$1.70 06/23$0.75–$3.40$1.00--
$100.00Aug 21$1.80$4.80$3.30$3.80 07/02$2.90–$6.85$3.30--
$100.00Oct 16$4.80$8.20$6.50$8.11 06/30$6.05–$11.40$6.50--
$100.00Dec 18$8.90$12.30$10.60$12.19 06/15$9.95–$15.75$10.60--
$100.00Jan 15$9.70$13.00$11.35$12.00 06/30$11.00–$16.95$11.35--
$190.00Jul 17$45.40$48.60$47.00$61.30 06/08$42.45–$67.50$47.00--
$95.00Jul 17$0.00$2.10$1.05$1.05 06/24$0.48–$2.68$1.05--
$95.00Aug 21$1.15$4.00$2.58$2.55 07/02$2.25–$5.15$2.55--
$95.00Jan 15$8.00$11.50$9.75$10.98 05/14$9.40–$14.85$9.75--
$92.50Jul 17$0.00$1.95$0.98$0.20 06/25$0.57–$2.20$0.20--
$195.00Jul 17$50.30$53.50$51.90$53.88 06/02$47.25–$72.45$51.90--
$90.00Jul 17$0.00$1.95$0.98$0.26 07/02$0.48–$1.65$0.26--
$90.00Aug 21$0.65$3.70$2.18$4.50 06/24$2.05–$4.65$2.18--
$90.00Oct 16$2.50$6.30$4.40$5.48 05/21$3.95–$8.05$4.40--
$90.00Dec 18$5.70$9.50$7.60$8.00 07/02$7.40–$11.65$7.60--
$90.00Jan 15$6.60$10.30$8.45$10.80 05/20$7.80–$13.00$8.45--
$200.00Jul 17$55.00$58.50$56.75$71.00 06/08$52.20–$77.45$56.75--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.80–$1.65$1.08--
$85.00Aug 21$0.00$3.40$1.70$3.40 06/24$1.70–$3.47$1.70--
$85.00Oct 16$1.85$4.80$3.33$5.40 05/20$3.08–$6.60$3.33--
$80.00Jul 17$0.00$0.05$0.03$0.17 07/02$0.03–$1.45$0.03--
$80.00Aug 21$0.00$3.20$1.60$2.05 06/26$1.55–$2.58$1.60--
$80.00Oct 16$1.10$4.00$2.55$3.60 06/01$2.50–$5.40$2.55--
$80.00Dec 18$3.60$7.30$5.45$5.82 05/22$4.83–$8.55$5.45--
$80.00Jan 15$4.00$7.60$5.80$6.13 05/26$5.75–$9.30$5.80--
$210.00Jul 17$65.00$68.50$66.75$80.80 06/08$62.15–$87.30$66.75--
$75.00Jul 17$0.00$2.15$1.08$1.08 06/29$0.05–$1.38$1.08--
$75.00Aug 21$0.00$3.00$1.50$1.50 06/26$1.38–$2.25$1.50--
$75.00Dec 18$2.65$5.90$4.28$5.60 06/04$4.08–$7.25$4.28--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.27$0.20--
$70.00Dec 18$1.40$4.90$3.15$3.78 05/07$3.05–$5.85$3.15--
$70.00Jan 15$2.50$6.00$4.25$4.10 07/01$3.83–$6.30$4.10--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.20$0.07--
$65.00Dec 18$1.60$4.20$2.90$3.35 06/15$2.20–$4.80$2.90--
$65.00Jan 15$1.20$5.30$3.25$3.20 07/01$2.85–$5.20$3.20--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.15$3.70$1.93$2.00 07/02$1.93–$3.75$1.93--
$230.00Dec 18$92.00$95.30$93.65$90.80 05/13$90.65–$111.40$92.00--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$0.50$3.40$1.95$1.80 07/01$1.88–$3.03$1.80--
$50.00Dec 18$0.00$3.20$1.60$1.43 05/08$0.98–$2.48$1.43--
$47.50Jul 17$0.00$2.15$1.08$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 26
Total Puts 28
Put/Call Ratio 1.08
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 765
Total Puts 251
Average Put/Call Ratio 0.51
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