Tour v325
PI
IMPINJ INC
$146.02 +1.38%
$146.00 (-0.01%)🌙
as of 07/13 06:53 PM
(7/10 18:56) ◀
|
Monday, July 13, 2026 (6:53pm)
January 2026
|
▶ (7/14 19:18)
◀ 7/13 18:53 ▶

Option Volume

Detail
ℹ
Current (07/13) 731
Calls: 487 (67%)
Puts: 244 (33%)
Prior (07/10) 15
Calls: 7 (47%)
Puts: 8 (53%)
Current vs Prior +4773.33%
Calls: +6857.14% (Calls)
Puts: +2950.00% (Puts)
Prior 7-Day Total 810
Calls: 588 (73%)
Puts: 222 (27%)
Prior 7-Day Average 115
Calls: 84 (73%)
Puts: 31 (27%)
Current vs Prior 7-Day Avg +531.73%
Calls: +479.76%
Puts: +669.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $1.25M
Calls: $577.7K (46%)
Puts: $675.5K (54%)
Prior (07/10) $23.6K
Calls: $21.2K (90%)
Puts: $2.5K (10%)
Current vs Prior +5206.53%
Calls: +2629.36%
Puts: +27461.08%
Prior 7-Day Total $1.19M
Calls: $1.03M (87%)
Puts: $155.2K (13%)
Prior 7-Day Average $169.7K
Calls: $147.5K (87%)
Puts: $22.2K (13%)
Current vs Prior 7-Day Avg +638.65%
Calls: +291.68%
Puts: +2946.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.50
Prior (07/10) 1.14
Current vs Prior -56.16%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -27.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 991
Calls: 608 (61%)
Puts: 383 (39%)
Prior (07/10) 97
Calls: 4 (4%)
Puts: 93 (96%)
Current vs Prior +921.65%
Prior 7-Day Total 3,093
Calls: 2,219 (72%)
Puts: 874 (28%)
Prior 7-Day Average 441
Calls: 317 (72%)
Puts: 124 (28%)
Current vs Prior 7-Day Avg +124.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.63% | 25.51%8.63% | 25.51%
Prior 9.48% | 25.45%9.48% | 25.45%
Current vs Prior -8.95% | +0.25%-8.95% | +0.25%
Prior 7-Day Avg 12.13% | 26.55%11.42% | 26.19%
Current vs 7-Day Avg -28.88% | -3.93%-24.43% | -2.60%
Prior 7-Day Eod 9.48% | 25.45%9.48% | 25.45%
Current vs 7-Day Eod -8.95% | +0.25%-8.95% | +0.25%
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

Massive premium surge with dollar volume up 5207% vs prior. Dollar volume significantly above 7-day average (639% higher). Unusually high activity with volume up 4773% vs prior - elevated interest. Volume explosion - 536% above 7-day average (731 vs avg 115).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 1 of results (avg 7.6%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2131.7034.20$32.957.6%480.65--

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. 10 found (avg delta 0.67, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1715.5017.90$16.7014.4%20.88327
$140.00Jul 177.2010.10$8.6533.5%20.69--
$145.00Aug 2116.3019.10$17.7015.8%400.5614
$145.00Jul 173.906.60$5.2551.4%30.5538
$150.00Aug 2114.1016.70$15.4016.9%2000.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1723.0026.10$24.5512.6%480.8796
$160.00Jul 1713.5016.10$14.8017.6%60.85--
$170.00Aug 2131.7034.20$32.957.6%480.65--
$150.00Jul 176.208.50$7.3531.3%30.62--
$160.00Aug 2124.0026.80$25.4011.0%50.57--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 389, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2114.1016.70$15.4016.9%2000.52--
$145.00Aug 2116.3019.10$17.7015.8%400.5614
$160.00Jul 170.301.50$0.90133.3%130.15102
$155.00Jul 170.503.00$1.75142.9%40.25--
$145.00Jul 173.906.60$5.2551.4%30.5538
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1723.0026.10$24.5512.6%480.8796
$170.00Aug 2131.7034.20$32.957.6%480.65--
$130.00Jul 170.401.40$0.90111.1%60.1255
$160.00Jul 1713.5016.10$14.8017.6%60.85--
$160.00Aug 2124.0026.80$25.4011.0%50.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 35.9%, max 36.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Jul 17Aug 21120.8%89.5%35.0%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21123.8%90.5%36.8%9696

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 24.00, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$175.00Jul 17$0.40$9.60$0.4024.00$165.40
$155.00$160.00Jul 17$0.85$4.15$0.854.88$155.85
$150.00$155.00Jul 17$1.25$3.75$1.253.00$151.25
$160.00$175.00Aug 21$4.30$10.70$4.302.49$164.30
$150.00$160.00Aug 21$3.70$6.30$3.701.70$153.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.60$4.40$0.607.33$129.40
$140.00$130.00Jul 17$2.05$7.95$2.053.88$137.95
$150.00$140.00Jul 17$4.40$5.60$4.401.27$145.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 39.00, avg 3.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Jul 17$8.05$8.05$1.954.13$138.05
$140.00$145.00Jul 17$3.40$3.40$1.602.13$143.40
$145.00$150.00Aug 21$2.30$2.30$2.700.85$147.30
$145.00$150.00Jul 17$2.25$2.25$2.750.82$147.25
$150.00$160.00Aug 21$3.70$3.70$6.300.59$153.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$160.00Jul 17$9.75$9.75$0.2539.00$160.25
$170.00$160.00Aug 21$7.55$7.55$2.453.08$162.45
$160.00$150.00Jul 17$7.45$7.45$2.552.92$152.55
$150.00$140.00Jul 17$4.40$4.40$5.600.79$145.60
$140.00$130.00Jul 17$2.05$2.05$7.950.26$137.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $10.23, cheapest $6.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Jul 17Aug 21$6.75120.8%89.5%
$160.00Jul 17Aug 21$10.8081.6%91.2%
$150.00Jul 17Aug 21$12.4078.1%91.7%
$145.00Jul 17Aug 21$12.4578.8%89.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$8.40123.8%90.5%
$160.00Jul 17Aug 21$10.6081.6%91.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.09% of stock, avg 12.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.00$7.35$10.35$139.65$160.357.09%
$140.00Jul 17$8.65$2.95$11.60$128.40$151.607.94%
$160.00Jul 17$0.90$14.80$15.70$144.30$175.7010.75%
$130.00Jul 17$16.70$0.90$17.60$112.40$147.6012.05%
$160.00Aug 21$11.70$25.40$37.10$122.90$197.1025.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.06% of stock, avg 2.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Jul 17$0.65$0.90$1.55$128.45$176.55
$160.00$130.00Jul 17$0.90$0.90$1.80$128.20$161.80
$165.00$130.00Jul 17$1.05$0.90$1.95$128.05$166.95
$155.00$130.00Jul 17$1.75$0.90$2.65$127.35$157.65
$175.00$140.00Jul 17$0.65$2.95$3.60$136.40$178.60
$160.00$140.00Jul 17$0.90$2.95$3.85$136.15$163.85
$150.00$130.00Jul 17$3.00$0.90$3.90$126.10$153.90
$165.00$140.00Jul 17$1.05$2.95$4.00$136.00$169.00
$155.00$140.00Jul 17$1.75$2.95$4.70$135.30$159.70
$150.00$140.00Jul 17$3.00$2.95$5.95$134.05$155.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 4.00, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130140/145Jul 17$4.00$1.004.00$126.00$144.00
150/160165/175Jul 17$7.85$2.153.65$152.15$172.85
125/130145/150Jul 17$2.85$2.151.33$127.15$147.85
140/150155/160Jul 17$5.25$4.751.11$144.75$160.25
140/150165/175Jul 17$4.80$5.200.92$145.20$169.80
130/140145/150Jul 17$4.30$5.700.75$135.70$149.30
125/130150/155Jul 17$1.85$3.150.59$128.15$151.85
130/140150/155Jul 17$3.30$6.700.49$136.70$153.30
125/130155/160Jul 17$1.45$3.550.41$128.55$156.45
130/140155/160Jul 17$2.90$7.100.41$137.10$157.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 11.50, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.40$4.6011.50
$145.00$150.00$155.00Jul 17$1.00$4.004.00
$155.00$160.00$165.00Jul 17$1.00$4.004.00
$140.00$145.00$150.00Jul 17$1.15$3.853.35
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$160.00$170.00Jul 17$2.30$7.703.35
$130.00$140.00$150.00Jul 17$2.35$7.653.26
$140.00$150.00$160.00Jul 17$3.05$6.952.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.10, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Aug 21-$3.10$11.90
$165.00$175.001:2Jul 17-$0.25$9.75
$130.00$140.001:2Jul 17-$0.60$9.40
$155.00$160.001:2Jul 17-$0.05$4.95
$150.00$155.001:2Jul 17-$0.50$4.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Jul 17-$5.05$4.95
$160.00$150.001:2Jul 17$0.10$9.90
$140.00$130.001:2Jul 17$1.15$8.85
$150.00$140.001:2Jul 17$1.45$8.55
$130.00$125.001:2Jul 17$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.66%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$14.100.522.7%9.66%12.38%200--
$160.00Aug 21$10.400.439.6%7.12%16.70%129
$175.00Aug 21$6.100.3119.9%4.18%24.02%1--
$150.00Jul 17$2.000.382.7%1.37%4.10%1--
$155.00Jul 17$0.500.256.2%0.34%6.49%4--
$160.00Jul 17$0.300.159.6%0.21%9.78%13102

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 131 vol/day, 190 traded recently)

PI averages only 131 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 $145.00 10-16 call last traded $23.16 on 06/30 (now $23.00/$25.40) — try a limit near $23.16. Also watch the $160.00 12-18 call last traded $20.60 on 07/08 (now $24.20/$27.60) — try a limit near $24.20; the $130.00 07-17 call last traded $15.95 on 07/09 (now $15.50/$17.90) — try a limit near $15.95. Most tradeable put: the $180.00 10-16 put last traded $51.10 on 06/02 (now $44.00/$46.80) — try a limit near $45.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.90$6.60$5.25$10.20 07/06$3.80–$9.45$5.2538
$145.00Aug 21$16.30$19.10$17.70$13.36 06/22$11.25–$20.35$16.3014
$145.00Oct 16$23.00$25.40$24.20$23.16 06/30$15.75–$27.45$23.1613
$145.00Dec 18$29.80$32.50$31.15$28.00 06/30$21.45–$34.10$29.80--
$145.00Jan 15$32.40$35.10$33.75$32.01 07/10$23.30–$36.00$32.40--
$150.00Jul 17$2.00$4.00$3.00$3.88 07/07$2.70–$6.95$3.00--
$150.00Aug 21$14.10$16.70$15.40$17.85 07/06$10.00–$17.85$15.40--
$150.00Oct 16$21.00$23.90$22.45$23.30 07/09$14.35–$25.15$22.45--
$150.00Dec 18$27.60$30.40$29.00$24.00 06/25$20.15–$31.95$27.60--
$150.00Jan 15$29.70$33.30$31.50$29.93 06/30$21.95–$33.95$29.93--
$140.00Jul 17$7.20$10.10$8.65$10.76 07/09$5.05–$12.20$8.65--
$140.00Aug 21$18.90$21.40$20.15$23.68 07/06$12.60–$23.00$20.15--
$140.00Oct 16$25.50$28.30$26.90$29.40 07/01$17.20–$29.85$26.90--
$140.00Dec 18$32.30$35.20$33.75$30.05 07/07$22.80–$36.45$32.30--
$140.00Jan 15$34.00$37.40$35.70$32.99 07/02$24.90–$38.10$34.00--
$155.00Jul 17$0.50$3.00$1.75$2.15 07/08$1.75–$5.40$1.75--
$155.00Aug 21$11.50$14.90$13.20$11.82 07/08$8.55–$16.15$11.82--
$155.00Oct 16$18.90$21.40$20.15$19.70 06/15$12.65–$22.85$19.70--
$155.00Dec 18$26.10$29.30$27.70$29.78 07/09$18.60–$30.00$27.70--
$155.00Jan 15$27.70$31.40$29.55$28.04 07/01$20.40–$32.00$28.04--
$135.00Jul 17$10.60$14.10$12.35$17.13 07/06$6.30–$16.00$12.35--
$135.00Aug 21$21.40$24.20$22.80$25.95 07/06$13.65–$25.60$22.80--
$135.00Oct 16$28.20$30.90$29.55$25.20 07/07$19.05–$32.30$28.20--
$135.00Dec 18$34.60$37.60$36.10$49.00 05/26$24.40–$38.85$36.10--
$135.00Jan 15$36.40$39.70$38.05$38.65 07/01$26.70–$40.50$38.05--
$160.00Jul 17$0.30$1.50$0.90$2.25 07/09$0.80–$3.90$0.90102
$160.00Aug 21$10.40$13.00$11.70$11.95 07/09$7.70–$13.75$11.7029
$160.00Oct 16$17.10$19.60$18.35$20.10 07/09$11.90–$21.15$18.35--
$160.00Dec 18$24.20$27.60$25.90$20.60 07/08$17.35–$28.20$24.2019
$160.00Jan 15$26.20$29.50$27.85$19.00 06/09$19.15–$30.25$26.20--
$130.00Jul 17$15.50$17.90$16.70$15.95 07/09$8.05–$20.05$15.95327
$130.00Aug 21$24.10$27.80$25.95$28.25 07/01$16.25–$28.85$25.95--
$130.00Oct 16$31.10$33.50$32.30$40.72 05/22$20.60–$34.80$32.30--
$130.00Dec 18$37.20$40.40$38.80$30.20 06/29$26.35–$41.60$37.20--
$165.00Jul 17$0.00$2.10$1.05$2.55 07/06$0.78–$3.18$1.0558
$165.00Aug 21$8.70$11.50$10.10$12.50 07/06$6.95–$12.50$10.10--
$165.00Oct 16$15.20$17.70$16.45$15.20 07/08$10.95–$19.05$15.20--
$165.00Dec 18$22.40$25.70$24.05$25.30 06/02$16.20–$26.35$24.05--
$165.00Jan 15$24.10$27.70$25.90$37.50 05/26$18.15–$28.30$25.90--
$125.00Jul 17$19.70$22.60$21.15$23.85 07/01$10.10–$24.30$21.15--
$125.00Oct 16$33.30$37.00$35.15$34.00 06/03$23.05–$37.70$34.00--
$125.00Dec 18$39.90$43.60$41.75$36.00 07/08$28.30–$44.35$39.90--
$170.00Jul 17$0.05$2.25$1.15$1.76 07/06$1.08–$3.18$1.15--
$170.00Aug 21$7.30$10.20$8.75$10.30 07/09$5.85–$10.70$8.75--
$170.00Oct 16$13.10$17.20$15.15$11.44 06/05$9.85–$17.45$13.10--
$170.00Dec 18$20.50$24.00$22.25$16.35 06/23$15.05–$24.55$20.50--
$170.00Jan 15$22.50$26.10$24.30$27.80 06/01$16.95–$26.65$24.30--
$120.00Jul 17$24.30$27.40$25.85$29.38 07/09$12.45–$28.85$25.85--
$120.00Aug 21$30.80$34.40$32.60$22.15 06/23$21.05–$35.35$30.80--
$120.00Oct 16$37.10$39.50$38.30$35.90 07/10$24.75–$40.75$37.10--
$120.00Dec 18$42.80$46.50$44.65$54.97 05/29$30.55–$47.10$44.65--
$120.00Jan 15$44.20$48.00$46.10$43.78 07/08$32.25–$48.40$44.20--
$175.00Jul 17$0.00$1.30$0.65$1.09 07/09$0.43–$2.25$0.65--
$175.00Aug 21$6.10$8.70$7.40$8.59 07/09$4.90–$9.40$7.40--
$175.00Oct 16$12.20$14.80$13.50$13.11 07/01$9.15–$15.90$13.11--
$175.00Dec 18$19.00$22.80$20.90$18.80 07/07$14.15–$23.30$19.00--
$115.00Jul 17$29.80$32.10$30.95$18.04 06/23$15.30–$33.55$29.80--
$115.00Oct 16$40.20$43.50$41.85$30.20 06/22$27.30–$44.15$40.20--
$180.00Jul 17$0.00$2.15$1.08$0.15 07/09$0.28–$1.88$0.15--
$180.00Aug 21$5.00$7.50$6.25$7.00 06/30$4.40–$8.05$6.258
$180.00Oct 16$10.90$13.80$12.35$8.80 06/18$8.30–$14.75$10.90--
$180.00Dec 18$17.50$21.10$19.30$14.03 06/25$13.40–$22.20$17.50--
$110.00Oct 16$43.20$46.90$45.05$36.01 06/17$29.55–$47.35$43.20--
$110.00Dec 18$48.70$52.40$50.55$37.80 06/24$35.30–$52.85$48.70--
$185.00Jul 17$0.00$1.20$0.60$0.70 06/09$0.43–$1.65$0.60--
$185.00Aug 21$4.10$6.50$5.30$3.40 06/24$3.98–$7.00$4.10--
$185.00Oct 16$9.60$12.50$11.05$10.10 07/07$7.65–$13.45$10.10--
$185.00Dec 18$16.10$20.20$18.15$13.95 06/17$12.40–$20.20$16.10--
$105.00Jul 17$39.30$42.00$40.65$40.78 07/09$22.20–$43.20$40.65--
$105.00Aug 21$42.90$45.90$44.40$37.80 06/30$29.55–$47.15$42.90--
$105.00Dec 18$52.10$55.50$53.80$57.30 05/14$37.85–$56.20$53.80--
$190.00Jul 17$0.00$1.75$0.88$4.63 05/22$0.88–$1.60$0.88--
$190.00Aug 21$3.50$5.70$4.60$6.20 07/01$3.45–$6.00$4.60--
$190.00Oct 16$8.00$12.00$10.00$10.40 06/15$6.85–$11.95$10.00--
$190.00Dec 18$15.10$19.10$17.10$15.60 06/05$11.75–$18.95$15.60--
$100.00Jul 17$44.20$47.20$45.70$41.00 06/30$26.20–$48.15$44.20--
$100.00Dec 18$55.50$59.00$57.25$52.75 05/18$40.50–$59.30$55.50--
$100.00Jan 15$56.70$60.30$58.50$54.77 06/03$42.10–$60.70$56.70--
$97.50Jul 17$46.70$50.00$48.35$47.40 07/09$28.35–$50.60$47.40--
$195.00Jul 17$0.00$1.75$0.88$4.70 05/26$0.68–$1.48$0.88--
$195.00Oct 16$7.10$11.10$9.10$9.50 06/15$6.45–$10.85$9.10--
$195.00Dec 18$13.70$17.50$15.60$13.90 06/05$11.05–$17.75$13.90--
$95.00Jul 17$49.20$52.50$50.85$50.70 07/09$30.60–$53.05$50.70--
$200.00Jul 17$0.00$0.95$0.48$0.68 06/12$0.48–$1.38$0.48--
$200.00Oct 16$6.00$10.30$8.15$7.23 06/30$5.80–$9.85$7.23--
$200.00Dec 18$12.60$16.80$14.70$10.50 06/24$10.45–$16.65$12.60--
$90.00Jan 15$63.70$67.30$65.50$54.80 06/26$47.90–$67.65$63.70--
$85.00Jul 17$59.20$62.20$60.70$52.90 07/02$39.80–$62.70$59.20--
$210.00Jul 17$0.00$0.75$0.38$0.10 06/25$0.38–$1.30$0.10--
$210.00Dec 18$11.00$14.70$12.85$11.00 06/23$9.35–$14.65$11.00--
$80.00Oct 16$67.00$70.50$68.75$64.10 05/18$49.60–$71.25$67.00--
$80.00Dec 18$70.20$73.80$72.00$71.00 06/01$53.25–$74.20$71.00--
$75.00Aug 21$70.10$73.50$71.80$59.50 06/26$53.10–$74.05$70.10--
$75.00Oct 16$71.40$74.90$73.15$65.60 07/07$53.60–$75.55$71.40--
$75.00Dec 18$74.20$77.80$76.00$68.85 07/07$56.70–$78.20$74.20--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.20$0.04--
$220.00Oct 16$3.50$7.20$5.35$12.95 05/26$3.90–$6.85$5.35--
$220.00Dec 18$9.60$13.20$11.40$8.35 06/23$8.30–$12.90$9.60--
$220.00Jan 15$11.70$15.30$13.50$10.40 06/29$9.40–$14.75$11.70--
$70.00Jul 17$74.20$77.20$75.70$74.70 07/01$53.95–$77.95$74.70--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.90$5.70$4.30$14.50 06/30$4.30–$25.05$4.30--
$145.00Aug 21$15.00$18.40$16.70$17.15 07/06$16.70–$29.30$16.70--
$145.00Oct 16$21.60$24.10$22.85$34.22 06/11$22.85–$35.05$22.85--
$150.00Jul 17$6.20$8.50$7.35$8.00 07/09$7.35–$28.95$7.35--
$150.00Aug 21$17.90$21.20$19.55$21.60 07/08$19.55–$33.10$19.55--
$150.00Oct 16$24.00$26.60$25.30$26.40 07/06$25.30–$38.90$25.3013
$150.00Dec 18$29.30$33.30$31.30$33.45 05/13$31.30–$43.50$31.30--
$140.00Jul 17$1.80$4.10$2.95$3.20 07/09$2.95–$21.05$2.95--
$140.00Aug 21$12.30$15.30$13.80$21.30 06/26$13.80–$25.40$13.80--
$140.00Oct 16$18.80$21.20$20.00$20.90 07/06$20.00–$31.30$20.00--
$140.00Dec 18$24.00$27.80$25.90$39.97 06/09$25.90–$36.60$25.90--
$140.00Jan 15$25.50$29.40$27.45$32.00 05/21$27.45–$38.00$27.45--
$155.00Jul 17$10.00$12.20$11.10$33.43 06/17$11.10–$33.15$11.10--
$135.00Jul 17$0.95$2.95$1.95$3.21 07/06$1.95–$17.40$1.95--
$135.00Aug 21$10.00$13.40$11.70$21.60 06/24$11.70–$21.95$11.70--
$135.00Oct 16$15.70$19.30$17.50$25.06 06/25$17.50–$28.55$17.5019
$160.00Jul 17$13.50$16.10$14.80$15.00 07/06$14.80–$37.65$14.80--
$160.00Oct 16$30.10$32.70$31.40$39.28 05/18$31.40–$46.35$31.402
$130.00Jul 17$0.40$1.40$0.90$1.49 07/10$0.90–$13.90$0.9055
$130.00Aug 21$8.00$11.10$9.55$13.53 07/07$9.55–$19.50$9.55--
$130.00Oct 16$14.00$16.40$15.20$16.18 07/01$15.20–$25.55$15.20--
$130.00Dec 18$18.80$23.00$20.90$27.20 06/22$20.90–$30.55$20.90--
$130.00Jan 15$20.20$24.30$22.25$25.00 07/02$22.25–$31.65$22.25--
$165.00Jul 17$18.20$21.30$19.75$20.00 05/26$19.25–$42.20$19.75--
$125.00Jul 17$0.05$0.55$0.30$2.30 07/07$0.30–$11.00$0.3059
$125.00Oct 16$10.90$15.00$12.95$13.80 05/26$12.95–$22.45$12.95--
$125.00Dec 18$16.70$20.90$18.80$19.50 07/06$18.80–$27.35$18.80--
$125.00Jan 15$18.50$22.00$20.25$22.57 06/30$20.25–$28.50$20.25--
$170.00Jul 17$23.00$26.10$24.55$47.12 06/11$23.35–$47.10$24.5596
$170.00Oct 16$35.80$39.80$37.80$54.52 06/11$37.80–$54.00$37.80--
$120.00Jul 17$0.00$0.90$0.45$1.95 06/30$0.45–$8.60$0.45--
$120.00Aug 21$5.40$7.80$6.60$8.60 07/07$6.60–$14.35$6.60--
$120.00Oct 16$9.20$13.40$11.30$15.70 05/21$11.30–$19.80$11.30--
$120.00Dec 18$14.50$18.70$16.60$27.19 06/09$16.60–$24.65$16.60--
$120.00Jan 15$16.30$19.90$18.10$25.23 06/17$18.10–$25.65$18.10--
$175.00Jul 17$28.00$30.90$29.45$42.50 06/26$27.95–$51.90$29.45--
$175.00Oct 16$40.00$43.30$41.65$43.20 07/01$41.40–$58.20$41.65--
$115.00Jul 17$0.00$2.45$1.23$0.25 07/10$1.05–$6.30$0.25--
$115.00Oct 16$7.30$11.50$9.40$10.43 07/01$9.40–$16.90$9.40--
$115.00Dec 18$12.70$16.70$14.70$14.40 07/09$14.70–$22.15$14.40--
$180.00Jul 17$32.70$35.20$33.95$35.70 07/01$32.55–$56.70$33.9545
$180.00Oct 16$44.00$46.80$45.40$51.10 06/02$45.00–$62.50$45.4011
$180.00Dec 18$49.00$52.80$50.90$55.81 06/02$50.90–$66.30$50.90--
$110.00Jul 17$0.00$0.15$0.08$0.25 07/09$0.08–$4.75$0.0865
$110.00Dec 18$10.80$14.80$12.80$13.50 07/01$12.80–$19.55$12.80--
$185.00Jul 17$37.60$40.20$38.90$52.20 06/26$37.35–$61.60$38.90--
$105.00Jul 17$0.00$0.50$0.25$0.75 06/30$0.25–$3.53$0.25--
$105.00Oct 16$6.20$8.20$7.20$6.90 07/09$7.10–$12.50$6.90--
$190.00Jul 17$42.40$45.40$43.90$61.30 06/08$42.45–$66.50$43.90--
$100.00Jul 17$0.00$0.50$0.25$0.20 07/09$0.25–$2.65$0.20--
$100.00Aug 21$1.20$3.70$2.45$3.80 07/02$2.45–$6.85$2.45--
$100.00Oct 16$4.20$6.90$5.55$5.31 07/09$5.55–$10.40$5.3118
$100.00Dec 18$8.00$11.50$9.75$12.19 06/15$9.75–$15.00$9.75--
$100.00Jan 15$9.00$12.40$10.70$12.00 06/30$10.70–$15.90$10.70--
$195.00Jul 17$47.30$50.80$49.05$53.88 06/02$47.25–$71.50$49.05--
$95.00Jul 17$0.00$0.50$0.25$1.05 06/24$0.25–$1.90$0.25--
$95.00Aug 21$0.55$3.60$2.08$2.55 07/02$2.08–$5.15$2.08--
$95.00Jan 15$7.20$11.10$9.15$10.98 05/14$9.15–$14.10$9.15--
$92.50Jul 17$0.00$1.55$0.78$0.20 06/25$0.57–$1.65$0.20--
$200.00Jul 17$52.40$55.80$54.10$71.00 06/08$52.20–$76.35$54.10--
$90.00Jul 17$0.00$0.70$0.35$0.26 07/02$0.35–$1.50$0.26--
$90.00Aug 21$0.65$2.40$1.53$4.50 06/24$1.53–$4.65$1.53--
$90.00Oct 16$1.80$4.90$3.35$5.48 05/21$3.35–$7.50$3.35--
$90.00Dec 18$5.30$8.80$7.05$8.00 07/02$6.95–$11.25$7.05--
$90.00Jan 15$5.80$9.50$7.65$10.80 05/20$7.65–$11.95$7.65--
$85.00Jul 17$0.00$2.20$1.10$1.30 05/29$0.68–$1.43$1.10--
$85.00Aug 21$0.00$3.20$1.60$3.40 06/24$1.60–$3.47$1.60--
$85.00Oct 16$1.05$4.20$2.63$5.40 05/20$2.63–$6.25$2.63--
$210.00Jul 17$62.40$65.80$64.10$80.80 06/08$62.15–$86.75$64.10--
$80.00Jul 17$0.00$2.20$1.10$0.90 07/07$0.03–$1.25$0.90--
$80.00Aug 21$0.00$3.00$1.50$2.05 06/26$1.45–$2.58$1.50--
$80.00Oct 16$0.20$3.80$2.00$3.60 06/01$2.00–$4.85$2.00--
$80.00Dec 18$3.40$6.40$4.90$5.00 07/10$4.78–$7.85$4.90--
$80.00Jan 15$3.30$7.00$5.15$6.13 05/26$5.15–$8.75$5.15--
$75.00Jul 17$0.00$2.15$1.08$0.86 07/07$0.05–$1.20$0.86--
$75.00Aug 21$0.00$2.80$1.40$1.50 06/26$0.88–$2.25$1.40--
$75.00Dec 18$2.50$5.50$4.00$5.60 06/04$4.00–$6.35$4.00--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.18$0.20--
$70.00Oct 16$0.00$3.20$1.60$1.80 07/07$1.60–$3.03$1.60--
$70.00Dec 18$1.65$4.60$3.13$3.20 07/10$2.78–$5.85$3.13--
$70.00Jan 15$2.20$5.60$3.90$4.10 07/01$3.70–$6.10$3.90--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.13$0.07--
$65.00Dec 18$0.75$4.60$2.68$3.35 06/15$2.20–$4.13$2.68--
$65.00Jan 15$0.80$4.60$2.70$3.20 07/01$2.70–$5.00$2.70--
$230.00Dec 18$89.50$92.90$91.20$90.80 05/13$90.65–$110.20$90.80--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.30$3.60$1.95$2.00 07/02$1.93–$3.10$1.95--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$0.05$3.30$1.67$1.80 07/01$1.65–$2.85$1.67--
$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 487
Total Puts 244
Put/Call Ratio 0.50
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 8
Put/Call Ratio 1.14
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 588
Total Puts 222
Average Put/Call Ratio 0.69
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