Tour v308
PI
IMPINJ INC
$144.40 +0.87%
$145.45 (+0.73%)🌙
as of 07/09 06:54 PM
(7/8 18:55) ◀
|
Thursday, July 9, 2026 (6:54pm)
January 2026
|
▶ (7/10 18:56)
◀ 7/9 18:54 ▶

Option Volume

Detail
ℹ
Current (07/09) 47
Calls: 34 (72%)
Puts: 13 (28%)
Prior (07/08) 54
Calls: 26 (48%)
Puts: 28 (52%)
Current vs Prior -12.96%
Calls: +30.77% (Calls)
Puts: -53.57% (Puts)
Prior 7-Day Total 1,029
Calls: 768 (75%)
Puts: 261 (25%)
Prior 7-Day Average 147
Calls: 109 (75%)
Puts: 37 (25%)
Current vs Prior 7-Day Avg -68.03%
Calls: -69.01%
Puts: -65.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $56.4K
Calls: $49.9K (89%)
Puts: $6.5K (11%)
Prior (07/08) $99.6K
Calls: $54.5K (55%)
Puts: $45.1K (45%)
Current vs Prior -43.38%
Calls: -8.38%
Puts: -85.66%
Prior 7-Day Total $1.33M
Calls: $1.16M (87%)
Puts: $175.5K (13%)
Prior 7-Day Average $190.6K
Calls: $165.6K (87%)
Puts: $25.1K (13%)
Current vs Prior 7-Day Avg -70.43%
Calls: -69.86%
Puts: -74.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.38
Prior (07/08) 1.08
Current vs Prior -64.50%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -30.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 305
Calls: 264 (87%)
Puts: 41 (13%)
Prior (07/08) 310
Calls: 238 (77%)
Puts: 72 (23%)
Current vs Prior -1.61%
Prior 7-Day Total 3,914
Calls: 2,954 (75%)
Puts: 960 (25%)
Prior 7-Day Average 559
Calls: 422 (75%)
Puts: 137 (25%)
Current vs Prior 7-Day Avg -45.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.15% | 25.66%11.15% | 25.66%
Prior 11.67% | 26.13%11.67% | 26.13%
Current vs Prior -4.43% | -1.79%-4.43% | -1.79%
Prior 7-Day Avg 13.35% | 27.25%12.15% | 26.62%
Current vs 7-Day Avg -16.47% | -5.85%-8.27% | -3.61%
Prior 7-Day Eod 11.67% | 26.13%-- | --
Current vs 7-Day Eod -4.43% | -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 19.88% | 13.04%
Calls: 19.08% | 12.20%
Puts: 20.69% | 13.87%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($49.9K) vs puts ($6.5K). Extreme bullish P/C ratio of 0.38 - heavy call buying (34 calls vs 13 puts). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (264 calls vs 41 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1737.7041.00$39.358.4%10.91--
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. 5 found (avg delta 0.76, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 1737.7041.00$39.358.4%10.91--
$120.00Jul 1723.6026.50$25.0511.6%10.88--
$130.00Jul 1714.4017.90$16.1521.7%20.79--
$140.00Jul 177.8010.90$9.3533.2%10.6271
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 178.0010.90$9.4530.7%10.6115

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 27, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 219.8013.50$11.6531.8%60.4325
$160.00Jul 170.002.50$1.25200.0%50.17--
$130.00Jul 1714.4017.90$16.1521.7%20.79--
$175.00Jul 170.000.85$0.43197.7%20.0658
$175.00Aug 216.809.20$8.0030.0%20.323
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 171.453.90$2.6891.4%20.21--
$110.00Jul 170.101.95$1.02181.4%10.07--
$140.00Jul 173.006.20$4.6069.6%10.37--
$150.00Jul 178.0010.90$9.4530.7%10.6115

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. 8 found (best R:R 32.33, avg 9.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$0.15$4.85$0.1532.33$175.15
$160.00$175.00Jul 17$0.82$14.18$0.8217.29$160.82
$170.00$175.00Aug 21$1.15$3.85$1.153.35$171.15
$160.00$170.00Aug 21$2.50$7.50$2.503.00$162.50
$140.00$160.00Jul 17$8.10$11.90$8.101.47$148.10
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$110.00Jul 17$1.66$18.34$1.6611.05$128.34
$140.00$130.00Jul 17$1.92$8.08$1.924.21$138.08
$150.00$140.00Jul 17$4.85$5.15$4.851.06$145.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 20.43, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$120.00Jul 17$14.30$14.30$0.7020.43$119.30
$120.00$130.00Jul 17$8.90$8.90$1.108.09$128.90
$130.00$140.00Jul 17$6.80$6.80$3.202.12$136.80
$140.00$160.00Jul 17$8.10$8.10$11.900.68$148.10
$160.00$170.00Aug 21$2.50$2.50$7.500.33$162.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Jul 17$4.85$4.85$5.150.94$145.15
$140.00$130.00Jul 17$1.92$1.92$8.080.24$138.08
$130.00$110.00Jul 17$1.66$1.66$18.340.09$128.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.98, cheapest $7.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$7.5781.1%90.2%
$160.00Jul 17Aug 21$10.4069.1%88.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.66% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$9.35$4.60$13.95$126.05$153.959.66%
$130.00Jul 17$16.15$2.68$18.83$111.17$148.8313.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.00% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$110.00Jul 17$0.43$1.02$1.45$108.55$176.45
$160.00$110.00Jul 17$1.25$1.02$2.27$107.73$162.27
$175.00$130.00Jul 17$0.43$2.68$3.11$126.89$178.11
$160.00$130.00Jul 17$1.25$2.68$3.93$126.07$163.93
$175.00$140.00Jul 17$0.43$4.60$5.03$134.97$180.03
$160.00$140.00Jul 17$1.25$4.60$5.85$134.15$165.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/150175/180Jul 17$5.00$5.001.00$145.00$180.00
110/130140/160Jul 17$9.76$10.240.95$120.24$149.76
140/150160/175Jul 17$5.67$9.330.61$144.33$165.67
130/140175/180Jul 17$2.07$7.930.26$137.93$177.07
130/140160/175Jul 17$2.74$12.260.22$137.26$162.74
110/130160/175Jul 17$2.48$17.520.14$127.52$162.48
110/130175/180Jul 17$1.81$18.190.10$128.19$176.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.76, cheapest $2.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$130.00$140.00Jul 17$2.10$7.903.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$130.00$140.00$150.00Jul 17$2.93$7.072.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.76, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Jul 17-$2.55$7.45
$175.00$180.001:2Jul 17-$0.13$4.87
$105.00$120.001:2Jul 17-$10.75$4.25
$160.00$170.001:2Aug 21-$6.65$3.35
$120.00$130.001:2Jul 17-$7.25$2.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$140.00$130.001:2Jul 17-$0.76$9.24
$130.00$110.001:2Jul 17$0.64$19.36
$150.00$140.001:2Jul 17$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.79%, avg 5.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$9.800.4310.8%6.79%17.59%625
$170.00Aug 21$7.700.3617.7%5.33%23.06%1--
$175.00Aug 21$6.800.3221.2%4.71%25.90%23

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, 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 $150.00 10-16 call last traded $21.26 on 07/02 (now $20.40/$23.60) — try a limit near $21.26. Also watch the $160.00 10-16 call last traded $12.50 on 06/10 (now $16.30/$19.80) — try a limit near $16.30; the $175.00 08-21 call last traded $7.50 on 06/30 (now $6.80/$9.20) — try a limit near $7.50. Most tradeable put: the $150.00 07-17 put last traded $10.06 on 07/01 (now $8.00/$10.90) — try a limit near $9.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$4.30$8.00$6.15$7.41 07/01$3.80–$9.45$6.15--
$145.00Aug 21$15.80$19.30$17.55$13.36 06/22$11.25–$20.35$15.80--
$145.00Oct 16$22.60$25.70$24.15$23.16 06/30$15.75–$27.45$23.16--
$145.00Dec 18$29.30$32.90$31.10$28.00 06/30$21.45–$34.10$29.30--
$145.00Jan 15$31.30$35.10$33.20$23.05 06/09$23.30–$36.00$31.30--
$140.00Jul 17$7.80$10.90$9.35$14.00 07/01$5.05–$12.20$9.3571
$140.00Aug 21$17.90$21.50$19.70$22.00 07/01$12.60–$23.00$19.70--
$140.00Oct 16$24.20$28.00$26.10$29.40 07/01$17.20–$29.85$26.10--
$140.00Dec 18$31.50$35.10$33.30$22.85 06/09$22.80–$36.45$31.50--
$140.00Jan 15$33.50$37.30$35.40$32.99 07/02$24.90–$38.10$33.50--
$150.00Jul 17$2.55$5.70$4.13$7.35 07/01$2.70–$6.95$4.13--
$150.00Aug 21$13.30$17.10$15.20$17.43 07/01$10.00–$17.85$15.20--
$150.00Oct 16$20.40$23.60$22.00$21.26 07/02$14.35–$25.15$21.2613
$150.00Dec 18$27.50$30.80$29.15$24.00 06/25$20.15–$31.95$27.50--
$150.00Jan 15$29.20$33.10$31.15$29.93 06/30$21.95–$33.95$29.93--
$135.00Jul 17$10.50$14.00$12.25$15.25 07/01$6.30–$16.00$12.25--
$135.00Aug 21$20.60$24.10$22.35$14.07 06/24$13.65–$25.60$20.60--
$135.00Oct 16$26.80$30.50$28.65$19.52 06/08$19.05–$32.30$26.80--
$135.00Dec 18$33.80$37.60$35.70$49.00 05/26$24.40–$38.85$35.70--
$135.00Jan 15$36.20$39.40$37.80$38.65 07/01$26.70–$40.50$37.80--
$155.00Jul 17$0.60$4.00$2.30$3.39 07/02$1.95–$5.40$2.30--
$155.00Oct 16$18.30$21.70$20.00$19.70 06/15$12.65–$22.85$19.70--
$155.00Dec 18$25.70$28.90$27.30$32.75 05/12$18.60–$30.00$27.30--
$155.00Jan 15$27.30$31.10$29.20$28.04 07/01$20.40–$32.00$28.04--
$130.00Jul 17$14.40$17.90$16.15$20.40 07/01$8.05–$20.05$16.15--
$130.00Aug 21$23.60$27.00$25.30$28.25 07/01$16.25–$28.85$25.30--
$130.00Oct 16$29.50$33.00$31.25$40.72 05/22$20.60–$34.80$31.25--
$130.00Dec 18$36.30$39.90$38.10$30.20 06/29$26.35–$41.60$36.30--
$160.00Jul 17$0.00$2.50$1.25$2.19 07/02$1.00–$3.90$1.25--
$160.00Aug 21$9.80$13.50$11.65$10.60 07/02$7.70–$13.75$10.6025
$160.00Oct 16$16.30$19.80$18.05$12.50 06/10$11.90–$21.15$16.3012
$160.00Dec 18$24.10$27.10$25.60$26.29 07/01$17.35–$28.20$25.60--
$160.00Jan 15$25.50$29.20$27.35$19.00 06/09$19.15–$30.25$25.50--
$125.00Jul 17$19.10$21.70$20.40$23.85 07/01$10.10–$24.30$20.40--
$125.00Oct 16$32.40$36.20$34.30$34.00 06/03$23.05–$37.70$34.00--
$125.00Dec 18$39.00$42.40$40.70$41.97 06/01$28.30–$44.35$40.70--
$165.00Jul 17$0.00$2.55$1.27$3.25 07/01$0.78–$3.18$1.27--
$165.00Aug 21$8.60$12.00$10.30$12.16 07/01$6.95–$12.50$10.30--
$165.00Oct 16$14.70$18.40$16.55$23.45 05/29$10.95–$19.05$16.55--
$165.00Dec 18$22.20$25.30$23.75$25.30 06/02$16.20–$26.35$23.75--
$165.00Jan 15$23.70$27.50$25.60$37.50 05/26$18.15–$28.30$25.60--
$120.00Jul 17$23.60$26.50$25.05$18.00 06/25$12.45–$28.85$23.60--
$120.00Aug 21$30.10$33.70$31.90$22.15 06/23$21.05–$35.35$30.10--
$120.00Oct 16$35.30$39.00$37.15$42.90 05/12$24.75–$40.75$37.15--
$120.00Dec 18$42.30$45.20$43.75$54.97 05/29$30.55–$47.10$43.75--
$170.00Jul 17$0.05$2.60$1.33$1.45 06/30$1.08–$3.18$1.33--
$170.00Aug 21$7.70$10.60$9.15$8.87 06/30$5.85–$10.70$8.87--
$170.00Oct 16$13.20$16.90$15.05$11.44 06/05$9.85–$17.45$13.20--
$170.00Dec 18$20.10$23.90$22.00$16.35 06/23$15.05–$24.55$20.10--
$170.00Jan 15$22.00$25.80$23.90$27.80 06/01$16.95–$26.65$23.90--
$115.00Jul 17$28.30$31.20$29.75$18.04 06/23$15.30–$33.55$28.30--
$115.00Oct 16$38.60$42.40$40.50$30.20 06/22$27.30–$44.15$38.60--
$175.00Jul 17$0.00$0.85$0.43$1.45 07/01$0.43–$2.25$0.4358
$175.00Aug 21$6.80$9.20$8.00$7.50 06/30$4.90–$9.40$7.503
$175.00Oct 16$11.80$15.60$13.70$13.11 07/01$9.00–$15.90$13.11--
$110.00Oct 16$42.10$45.40$43.75$36.01 06/17$29.55–$47.35$42.10--
$110.00Dec 18$48.30$51.00$49.65$37.80 06/24$35.30–$52.85$48.30--
$180.00Jul 17$0.00$0.55$0.28$0.50 07/02$0.28–$1.88$0.2827
$180.00Aug 21$5.80$8.50$7.15$7.00 06/30$4.40–$8.05$7.00--
$180.00Oct 16$10.50$14.30$12.40$8.80 06/18$8.30–$14.75$10.50--
$180.00Dec 18$17.60$21.10$19.35$14.03 06/25$13.40–$22.20$17.60--
$105.00Jul 17$37.70$41.00$39.35$37.20 06/30$22.20–$43.20$37.70--
$105.00Aug 21$41.80$45.50$43.65$37.80 06/30$29.55–$47.15$41.80--
$105.00Dec 18$50.90$54.50$52.70$57.30 05/14$37.85–$56.20$52.70--
$185.00Jul 17$0.00$2.15$1.08$0.70 06/09$0.43–$1.65$0.70--
$185.00Aug 21$3.60$7.30$5.45$3.40 06/24$3.98–$7.00$3.60--
$185.00Oct 16$9.50$13.10$11.30$12.24 05/20$7.65–$13.45$11.30--
$185.00Dec 18$16.00$19.80$17.90$13.95 06/17$12.40–$20.20$16.00--
$100.00Jul 17$43.10$45.90$44.50$41.00 06/30$26.20–$48.15$43.10--
$100.00Oct 16$49.80$52.60$51.20$62.81 05/06$35.50–$54.90$51.20--
$100.00Dec 18$54.20$57.80$56.00$52.75 05/18$40.50–$59.30$54.20--
$100.00Jan 15$55.30$59.10$57.20$54.77 06/03$42.10–$60.70$55.30--
$190.00Jul 17$0.00$2.30$1.15$4.63 05/22$1.08–$1.60$1.15--
$190.00Aug 21$2.60$6.50$4.55$6.20 07/01$3.45–$6.00$4.55--
$190.00Oct 16$8.20$12.10$10.15$10.40 06/15$6.85–$11.95$10.15--
$190.00Dec 18$14.70$18.70$16.70$15.60 06/05$11.75–$18.95$15.60--
$95.00Jul 17$47.70$51.10$49.40$43.10 06/15$30.50–$53.05$47.70--
$195.00Jul 17$0.00$1.95$0.98$4.70 05/26$0.78–$1.48$0.98--
$195.00Oct 16$7.20$11.10$9.15$9.50 06/15$6.25–$10.85$9.15--
$195.00Dec 18$13.60$17.60$15.60$13.90 06/05$11.05–$17.75$13.90--
$90.00Jan 15$62.10$65.90$64.00$54.80 06/26$47.75–$67.65$62.10--
$200.00Jul 17$0.00$2.20$1.10$0.68 06/12$0.50–$1.38$0.68--
$200.00Oct 16$6.30$10.10$8.20$7.23 06/30$5.70–$9.85$7.23--
$200.00Dec 18$12.70$16.60$14.65$10.50 06/24$10.45–$16.65$12.70--
$85.00Jul 17$57.60$61.60$59.60$52.90 07/02$39.35–$62.70$57.60--
$80.00Oct 16$65.60$69.50$67.55$64.10 05/18$49.30–$71.25$65.60--
$80.00Dec 18$68.80$72.50$70.65$71.00 06/01$52.95–$74.20$70.65--
$210.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.40–$1.30$0.10--
$210.00Dec 18$10.70$14.70$12.70$11.00 06/23$9.30–$14.65$11.00--
$75.00Aug 21$68.50$72.40$70.45$59.50 06/26$53.10–$74.05$68.50--
$70.00Jul 17$72.50$76.20$74.35$74.70 07/01$53.40–$77.95$74.35--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.20$0.04--
$220.00Oct 16$3.50$7.30$5.40$12.95 05/26$3.90–$6.85$5.40--
$220.00Dec 18$9.80$13.20$11.50$8.35 06/23$8.30–$12.90$9.80--
$220.00Jan 15$11.30$15.00$13.15$10.40 06/29$9.40–$14.75$11.30--
$65.00Jul 17$77.50$81.40$79.45$63.50 06/18$58.25–$82.95$77.50--
$65.00Aug 21$78.10$81.70$79.90$68.60 06/26$62.05–$83.55$78.10--
$230.00Jul 17$0.00$2.15$1.08$0.29 06/12$0.95–$1.18$0.29--
$230.00Dec 18$7.90$11.90$9.90$17.50 05/07$7.10–$11.40$9.90--
$350.00Dec 18$2.20$3.40$2.80--$2.80–$2.80—$2.2055
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$5.20$8.30$6.75$14.50 06/30$6.10–$26.25$6.75--
$145.00Oct 16$21.80$25.20$23.50$34.22 06/11$22.90–$36.45$23.50--
$140.00Jul 17$3.00$6.20$4.60$19.68 06/24$3.83–$22.50$4.60--
$140.00Aug 21$13.20$16.50$14.85$21.30 06/26$14.55–$25.40$14.85--
$140.00Oct 16$18.60$22.10$20.35$23.06 06/30$20.35–$32.90$20.35--
$140.00Dec 18$24.90$28.70$26.80$39.97 06/09$26.15–$37.75$26.80--
$140.00Jan 15$26.70$30.40$28.55$32.00 05/21$27.60–$39.40$28.55--
$150.00Jul 17$8.00$10.90$9.45$10.06 07/01$9.25–$30.55$9.4515
$150.00Aug 21$18.80$22.00$20.40$20.06 07/01$19.80–$33.10$20.06--
$150.00Oct 16$24.50$28.20$26.35$34.44 06/25$25.80–$39.95$26.35--
$150.00Dec 18$30.50$34.00$32.25$33.45 05/13$31.60–$44.85$32.25--
$135.00Jul 17$1.25$4.50$2.88$6.10 07/02$2.88–$19.00$2.88--
$135.00Aug 21$10.80$14.10$12.45$21.60 06/24$11.80–$21.95$12.45--
$135.00Oct 16$16.10$20.30$18.20$25.06 06/25$18.05–$29.50$18.20--
$135.00Dec 18$22.30$26.00$24.15$26.68 05/08$23.65–$34.60$24.15--
$155.00Jul 17$11.50$14.60$13.05$33.43 06/17$12.30–$34.80$13.05--
$130.00Jul 17$1.45$3.90$2.68$4.80 07/02$2.60–$15.80$2.68--
$130.00Aug 21$8.60$12.80$10.70$12.90 07/02$10.55–$19.50$10.70--
$130.00Oct 16$13.80$18.00$15.90$16.18 07/01$15.60–$26.40$15.90--
$130.00Dec 18$19.80$23.50$21.65$27.20 06/22$21.40–$31.50$21.65--
$130.00Jan 15$21.50$25.20$23.35$25.00 07/02$22.60–$33.15$23.35--
$160.00Jul 17$15.80$18.90$17.35$34.07 06/05$15.35–$39.15$17.35--
$160.00Oct 16$30.70$34.40$32.55$39.28 05/18$31.75–$47.30$32.55--
$125.00Jul 17$0.05$2.85$1.45$1.65 07/01$1.42–$12.90$1.45--
$125.00Oct 16$11.60$15.30$13.45$13.80 05/26$13.40–$23.50$13.45--
$125.00Jan 15$19.00$22.80$20.90$22.57 06/30$20.40–$30.25$20.90--
$165.00Jul 17$19.90$23.20$21.55$20.00 05/26$19.25–$43.80$20.00--
$120.00Jul 17$0.00$2.55$1.27$1.95 06/30$1.27–$10.05$1.27--
$120.00Oct 16$9.70$13.40$11.55$15.70 05/21$11.55–$20.75$11.55--
$120.00Dec 18$15.60$18.20$16.90$27.19 06/09$16.90–$25.55$16.90--
$120.00Jan 15$16.70$20.60$18.65$25.23 06/17$18.10–$27.40$18.65--
$170.00Jul 17$24.60$27.90$26.25$47.12 06/11$23.35–$48.45$26.25--
$170.00Oct 16$37.40$41.00$39.20$54.52 06/11$38.00–$55.25$39.20--
$115.00Jul 17$0.25$2.40$1.33$5.80 06/17$1.20–$8.10$1.33--
$115.00Oct 16$8.00$12.00$10.00$10.43 07/01$9.95–$18.10$10.00--
$115.00Dec 18$13.70$16.50$15.10$17.35 05/08$15.10–$23.10$15.10--
$175.00Jul 17$29.50$32.70$31.10$42.50 06/26$27.95–$53.10$31.10--
$175.00Oct 16$40.90$44.60$42.75$43.20 07/01$41.40–$59.30$42.75--
$110.00Jul 17$0.10$1.95$1.02$0.90 06/30$0.55–$5.85$0.90--
$110.00Oct 16$6.40$10.20$8.30$11.02 05/06$8.30–$15.65$8.30--
$110.00Dec 18$11.30$14.40$12.85$13.50 07/01$12.85–$20.55$12.85--
$180.00Jul 17$34.40$37.10$35.75$35.70 07/01$32.55–$57.90$35.70--
$180.00Oct 16$44.60$48.50$46.55$51.10 06/02$45.00–$63.65$46.55--
$180.00Dec 18$50.50$54.20$52.35$55.81 06/02$51.25–$67.90$52.35--
$105.00Jul 17$0.00$2.30$1.15$0.75 06/30$0.98–$4.55$0.75--
$105.00Oct 16$5.40$8.80$7.10$8.68 06/30$7.10–$13.40$7.1026
$185.00Jul 17$39.30$42.60$40.95$52.20 06/26$37.35–$62.75$40.95--
$100.00Jul 17$0.00$2.15$1.08$1.70 06/23$0.75–$3.40$1.08--
$100.00Aug 21$1.65$4.50$3.08$3.80 07/02$2.90–$6.85$3.08--
$100.00Oct 16$4.20$7.50$5.85$8.11 06/30$5.85–$11.40$5.85--
$100.00Dec 18$8.60$11.90$10.25$12.19 06/15$9.95–$15.75$10.25--
$100.00Jan 15$9.10$12.60$10.85$12.00 06/30$10.85–$16.95$10.85--
$190.00Jul 17$43.90$47.70$45.80$61.30 06/08$42.45–$67.50$45.80--
$95.00Jul 17$0.00$1.95$0.98$1.05 06/24$0.48–$2.48$0.98--
$95.00Aug 21$0.95$3.90$2.42$2.55 07/02$2.25–$5.15$2.42--
$95.00Jan 15$7.60$11.40$9.50$10.98 05/14$9.40–$14.85$9.50--
$195.00Jul 17$48.90$52.70$50.80$53.88 06/02$47.25–$72.45$50.80--
$92.50Jul 17$0.00$1.95$0.98$0.20 06/25$0.57–$2.20$0.20--
$90.00Jul 17$0.00$2.15$1.08$0.26 07/02$0.48–$1.65$0.26--
$90.00Aug 21$0.25$3.40$1.83$4.50 06/24$1.83–$4.65$1.83--
$90.00Oct 16$1.65$5.70$3.68$5.48 05/21$3.68–$7.80$3.68--
$90.00Dec 18$5.20$9.10$7.15$8.00 07/02$7.15–$11.65$7.15--
$90.00Jan 15$5.80$9.90$7.85$10.80 05/20$7.80–$13.00$7.85--
$200.00Jul 17$54.20$57.70$55.95$71.00 06/08$52.20–$77.45$55.95--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.80–$1.55$1.08--
$85.00Aug 21$0.70$3.00$1.85$3.40 06/24$1.70–$3.47$1.85--
$85.00Oct 16$0.90$4.90$2.90$5.40 05/20$2.90–$6.45$2.90--
$80.00Jul 17$0.00$0.05$0.03$0.17 07/02$0.03–$1.43$0.03--
$80.00Aug 21$0.00$3.10$1.55$2.05 06/26$1.55–$2.58$1.55--
$80.00Oct 16$0.20$4.30$2.25$3.60 06/01$2.25–$5.35$2.25--
$80.00Dec 18$2.85$6.70$4.78$5.82 05/22$4.78–$8.55$4.78--
$80.00Jan 15$3.90$7.40$5.65$6.13 05/26$5.65–$9.30$5.65--
$210.00Jul 17$64.20$67.70$65.95$80.80 06/08$62.15–$87.30$65.95--
$75.00Jul 17$0.00$2.15$1.08$1.08 06/29$0.05–$1.38$1.08--
$75.00Aug 21$0.00$2.75$1.38$1.50 06/26$1.38–$2.25$1.38--
$75.00Dec 18$2.65$6.10$4.38$5.60 06/04$4.08–$7.25$4.38--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.27$0.20--
$70.00Dec 18$1.15$4.80$2.97$3.78 05/07$2.97–$5.85$2.97--
$70.00Jan 15$2.20$5.20$3.70$4.10 07/01$3.70–$6.30$3.70--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.20$0.07--
$65.00Dec 18$1.00$4.10$2.55$3.35 06/15$2.20–$4.80$2.55--
$65.00Jan 15$0.85$4.70$2.78$3.20 07/01$2.78–$5.20$2.78--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.60$3.70$2.15$2.00 07/02$1.93–$3.75$2.00--
$230.00Dec 18$91.30$94.60$92.95$90.80 05/13$90.65–$111.40$91.30--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$1.00$3.40$2.20$1.80 07/01$1.88–$3.03$1.80--
$50.00Dec 18$0.00$2.95$1.48$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 34
Total Puts 13
Put/Call Ratio 0.38
Net Difference 21

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 28
Put/Call Ratio 1.08
Net Difference -2

Prior 7-Day Put/Call Summary

Total Calls 768
Total Puts 261
Average Put/Call Ratio 0.55
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