Tour v334
PI
IMPINJ INC
$144.60 -0.97%
$143.81 (-0.55%)🌙
as of 07/14 07:18 PM
(7/13 18:53) ◀
|
Tuesday, July 14, 2026 (7:18pm)
January 2026
|
▶ (7/15 19:00)
◀ 7/14 19:18 ▶

Option Volume

Detail
ℹ
Current (07/14) 154
Calls: 36 (23%)
Puts: 118 (77%)
Prior (07/13) 731
Calls: 487 (67%)
Puts: 244 (33%)
Current vs Prior -78.93%
Calls: -92.61% (Calls)
Puts: -51.64% (Puts)
Prior 7-Day Total 1,283
Calls: 871 (68%)
Puts: 412 (32%)
Prior 7-Day Average 183
Calls: 124 (68%)
Puts: 58 (32%)
Current vs Prior 7-Day Avg -15.98%
Calls: -71.07%
Puts: +100.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $162.4K
Calls: $57.3K (35%)
Puts: $105.1K (65%)
Prior (07/13) $1.25M
Calls: $577.7K (46%)
Puts: $675.5K (54%)
Current vs Prior -87.04%
Calls: -90.09%
Puts: -84.44%
Prior 7-Day Total $2.22M
Calls: $1.42M (64%)
Puts: $797.9K (36%)
Prior 7-Day Average $317.5K
Calls: $203.5K (64%)
Puts: $114.0K (36%)
Current vs Prior 7-Day Avg -48.86%
Calls: -71.87%
Puts: -7.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 3.28
Prior (07/13) 0.50
Current vs Prior +554.21%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +351.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 613
Calls: 432 (70%)
Puts: 181 (30%)
Prior (07/13) 991
Calls: 608 (61%)
Puts: 383 (39%)
Current vs Prior -38.14%
Prior 7-Day Total 2,982
Calls: 2,051 (69%)
Puts: 931 (31%)
Prior 7-Day Average 426
Calls: 293 (69%)
Puts: 133 (31%)
Current vs Prior 7-Day Avg +43.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.55% | 25.66%8.55% | 25.66%
Prior 8.63% | 25.51%8.63% | 25.51%
Current vs Prior -0.86% | +0.58%-0.86% | +0.58%
Prior 7-Day Avg 11.33% | 26.23%10.95% | 26.08%
Current vs 7-Day Avg -24.47% | -2.18%-21.90% | -1.62%
Prior 7-Day Eod 8.63% | 25.51%8.63% | 25.51%
Current vs 7-Day Eod -0.86% | +0.58%-0.86% | +0.58%
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

Moderately bearish flow with 65% put dollar volume ($105.1K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 79% vs prior. Extreme bearish P/C ratio of 3.28 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 8.5%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2130.6033.40$32.008.7%20.79--
$120.00Jul 1724.0026.50$25.259.9%20.91--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2139.1041.90$40.506.9%100.7139

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. 6 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1724.0026.50$25.259.9%20.91--
$120.00Aug 2130.6033.40$32.008.7%20.79--
$140.00Jul 177.008.30$7.6517.0%10.6669
$145.00Aug 2115.8019.00$17.4018.4%10.5650
$145.00Jul 173.106.30$4.7068.1%50.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2139.1041.90$40.506.9%100.7139

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 70, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 173.106.30$4.7068.1%50.52--
$150.00Jul 171.054.00$2.53116.6%50.35262
$120.00Jul 1724.0026.50$25.259.9%20.91--
$120.00Aug 2130.6033.40$32.008.7%20.79--
$140.00Jul 177.008.30$7.6517.0%10.6669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.704.80$3.2595.4%100.34--
$150.00Aug 2118.0021.30$19.6516.8%100.4921
$180.00Aug 2139.1041.90$40.506.9%100.7139
$135.00Jul 170.153.50$1.83183.1%90.2223
$130.00Jul 170.051.35$0.70185.7%30.1158

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 34.3%, max 89.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Jul 17Aug 21172.1%90.9%89.3%4--
$155.00Jul 17Aug 21106.6%94.0%13.4%2--
$145.00Jul 17Aug 2191.6%91.4%0.2%650
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 9.00, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.50$4.50$0.509.00$150.50
$160.00$165.00Aug 21$1.25$3.75$1.253.00$161.25
$165.00$175.00Aug 21$3.00$7.00$3.002.33$168.00
$155.00$160.00Aug 21$1.75$3.25$1.751.86$156.75
$145.00$155.00Aug 21$4.00$6.00$4.001.50$149.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$1.00$4.00$1.004.00$114.00
$135.00$130.00Jul 17$1.13$3.87$1.133.42$133.87
$120.00$115.00Aug 21$1.17$3.83$1.173.27$118.83
$140.00$135.00Jul 17$1.42$3.58$1.422.52$138.58
$150.00$120.00Aug 21$13.60$16.40$13.601.21$136.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 7.33, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$140.00Jul 17$17.60$17.60$2.407.33$137.60
$140.00$145.00Jul 17$2.95$2.95$2.051.44$142.95
$120.00$145.00Aug 21$14.60$14.60$10.401.40$134.60
$145.00$150.00Jul 17$2.17$2.17$2.830.77$147.17
$145.00$155.00Aug 21$4.00$4.00$6.000.67$149.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$150.00Aug 21$20.85$20.85$9.152.28$159.15
$150.00$120.00Aug 21$13.60$13.60$16.400.83$136.40
$140.00$135.00Jul 17$1.42$1.42$3.580.40$138.58
$120.00$115.00Aug 21$1.17$1.17$3.830.31$118.83
$135.00$130.00Jul 17$1.13$1.13$3.870.29$133.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $10.27, cheapest $6.75)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Jul 17Aug 21$6.75172.1%90.9%
$155.00Jul 17Aug 21$11.37106.6%94.0%
$145.00Jul 17Aug 21$12.7091.6%91.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.54% of stock, avg 16.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$7.65$3.25$10.90$129.10$150.907.54%
$120.00Aug 21$32.00$6.05$38.05$81.95$158.0526.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.89% of stock, avg 10.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$2.03$0.70$2.73$127.27$157.73
$150.00$130.00Jul 17$2.53$0.70$3.23$126.77$153.23
$155.00$135.00Jul 17$2.03$1.83$3.86$131.14$158.86
$150.00$135.00Jul 17$2.53$1.83$4.36$130.64$154.36
$155.00$140.00Jul 17$2.03$3.25$5.28$134.72$160.28
$150.00$140.00Jul 17$2.53$3.25$5.78$134.22$155.78
$175.00$110.00Aug 21$7.40$3.88$11.28$98.72$186.28
$175.00$115.00Aug 21$7.40$4.88$12.28$102.72$187.28
$175.00$120.00Aug 21$7.40$6.05$13.45$106.55$188.45
$165.00$110.00Aug 21$10.40$3.88$14.28$95.72$179.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.43, avg credit $6.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Jul 17$4.08$0.924.43$130.92$144.08
135/140145/150Jul 17$3.59$1.412.55$136.41$148.59
130/135145/150Jul 17$3.30$1.701.94$131.70$148.30
110/115120/145Aug 21$15.60$9.401.66$99.40$135.60
115/120155/160Aug 21$2.92$2.081.40$117.08$157.92
120/150165/175Aug 21$16.60$13.401.24$133.40$181.60
110/115155/160Aug 21$2.75$2.251.22$112.25$157.75
115/120145/155Aug 21$5.17$4.831.07$114.83$150.17
120/150155/160Aug 21$15.35$14.651.05$134.65$170.35
110/115145/155Aug 21$5.00$5.001.00$110.00$150.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 28.41, cheapest $0.17)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.50$4.509.00
$140.00$145.00$150.00Jul 17$0.78$4.225.41
$145.00$150.00$155.00Jul 17$1.67$3.331.99
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.17$4.8328.41
$130.00$135.00$140.00Jul 17$0.29$4.7116.24
$120.00$150.00$180.00Aug 21$7.25$22.753.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.80, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$145.001:2Aug 21-$2.80$22.20
$165.00$175.001:2Aug 21-$4.40$5.60
$145.00$150.001:2Jul 17-$0.36$4.64
$150.00$155.001:2Jul 17-$1.53$3.47
$140.00$145.001:2Jul 17-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.41$4.59
$115.00$110.001:2Aug 21-$2.88$2.12
$120.00$115.001:2Aug 21-$3.71$1.29
$180.00$150.001:2Aug 21$1.20$28.80
$150.00$120.001:2Aug 21$7.55$22.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.93%, avg 4.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$15.800.560.3%10.93%11.20%150
$155.00Aug 21$11.700.477.2%8.09%15.28%1--
$160.00Aug 21$10.000.4310.7%6.92%17.57%129
$165.00Aug 21$9.100.3914.1%6.29%20.40%1--
$175.00Aug 21$5.800.3121.0%4.01%25.03%1--
$145.00Jul 17$3.100.520.3%2.14%2.42%5--
$150.00Jul 17$1.050.353.7%0.73%4.46%5262
$155.00Jul 17$0.450.267.2%0.31%7.50%1--

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. 192 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 $150.00 01-15 call last traded $29.93 on 06/30 (now $30.70/$32.90) — try a limit near $30.70. Also watch the $140.00 07-17 call last traded $10.76 on 07/09 (now $7.00/$8.30) — try a limit near $7.65; the $145.00 08-21 call last traded $13.36 on 06/22 (now $15.80/$19.00) — try a limit near $15.80. Most tradeable put: the $150.00 10-16 put last traded $26.40 on 07/06 (now $24.00/$27.00) — try a limit near $25.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.10$6.30$4.70$10.20 07/06$3.80–$9.45$4.70--
$145.00Aug 21$15.80$19.00$17.40$13.36 06/22$11.25–$20.35$15.8050
$145.00Oct 16$22.40$25.40$23.90$23.16 06/30$15.75–$27.45$23.16--
$145.00Dec 18$29.70$33.20$31.45$28.00 06/30$21.45–$34.10$29.70--
$145.00Jan 15$32.50$35.20$33.85$32.01 07/10$23.30–$36.00$32.50--
$140.00Jul 17$7.00$8.30$7.65$10.76 07/09$5.05–$12.20$7.6569
$140.00Aug 21$18.50$21.60$20.05$23.68 07/06$12.60–$23.00$20.05--
$140.00Oct 16$24.70$28.30$26.50$29.40 07/01$17.20–$29.85$26.50--
$140.00Dec 18$32.00$35.50$33.75$30.05 07/07$22.80–$36.45$32.00--
$140.00Jan 15$34.90$37.10$36.00$32.99 07/02$24.90–$38.10$34.90--
$150.00Jul 17$1.05$4.00$2.53$3.88 07/07$2.53–$6.95$2.53262
$150.00Aug 21$13.60$17.00$15.30$17.85 07/06$10.00–$17.85$15.30--
$150.00Oct 16$20.60$23.80$22.20$23.30 07/09$14.35–$25.15$22.20--
$150.00Dec 18$27.50$31.30$29.40$24.00 06/25$20.15–$31.95$27.50--
$150.00Jan 15$30.70$32.90$31.80$29.93 06/30$21.95–$33.95$30.701
$135.00Jul 17$10.60$13.10$11.85$17.13 07/06$6.30–$16.00$11.85--
$135.00Aug 21$20.70$23.80$22.25$25.95 07/06$13.65–$25.60$22.25--
$135.00Oct 16$27.30$30.80$29.05$25.20 07/07$19.05–$32.30$27.30--
$135.00Dec 18$34.30$37.80$36.05$49.00 05/26$24.40–$38.85$36.05--
$135.00Jan 15$36.00$39.70$37.85$38.65 07/01$26.70–$40.50$37.85--
$155.00Jul 17$0.45$3.60$2.03$2.15 07/08$1.75–$5.40$2.03--
$155.00Aug 21$11.70$15.10$13.40$11.82 07/08$8.55–$16.15$11.82--
$155.00Oct 16$18.80$21.70$20.25$19.70 06/15$12.65–$22.85$19.70--
$155.00Dec 18$25.60$29.20$27.40$29.78 07/09$18.60–$30.00$27.40--
$155.00Jan 15$28.70$31.30$30.00$28.04 07/01$20.40–$32.00$28.70--
$130.00Jul 17$14.70$16.90$15.80$15.95 07/09$8.05–$20.05$15.80--
$130.00Aug 21$23.90$26.90$25.40$28.25 07/01$16.25–$28.85$25.40--
$130.00Oct 16$30.40$33.50$31.95$40.72 05/22$20.60–$34.80$31.95--
$130.00Dec 18$36.70$40.40$38.55$30.20 06/29$26.35–$41.60$36.70--
$160.00Jul 17$0.50$1.55$1.02$2.25 07/09$0.80–$3.90$1.02--
$160.00Aug 21$10.00$13.30$11.65$11.95 07/09$7.70–$13.75$11.6529
$160.00Oct 16$17.00$19.90$18.45$20.10 07/09$11.90–$21.15$18.45--
$160.00Dec 18$23.90$27.30$25.60$20.60 07/08$17.35–$28.20$23.90--
$160.00Jan 15$26.70$29.20$27.95$19.00 06/09$19.15–$30.25$26.70--
$125.00Jul 17$19.30$21.30$20.30$23.85 07/01$10.10–$24.30$20.30--
$125.00Oct 16$32.90$35.80$34.35$34.00 06/03$23.05–$37.70$34.00--
$125.00Dec 18$39.60$42.90$41.25$36.00 07/08$28.30–$44.35$39.60--
$165.00Jul 17$0.00$2.80$1.40$2.55 07/06$0.78–$3.18$1.40--
$165.00Aug 21$9.10$11.70$10.40$12.50 07/06$6.95–$12.50$10.40--
$165.00Oct 16$15.20$18.40$16.80$15.20 07/08$10.95–$19.05$15.20--
$165.00Dec 18$22.00$25.60$23.80$25.30 06/02$16.20–$26.35$23.80--
$165.00Jan 15$24.00$27.50$25.75$37.50 05/26$18.15–$28.30$25.75--
$120.00Jul 17$24.00$26.50$25.25$29.38 07/09$12.45–$28.85$25.25--
$120.00Aug 21$30.60$33.40$32.00$22.15 06/23$21.05–$35.35$30.60--
$120.00Oct 16$36.10$38.80$37.45$35.90 07/10$24.75–$40.75$36.10--
$120.00Dec 18$42.50$45.70$44.10$54.97 05/29$30.55–$47.10$44.10--
$120.00Jan 15$44.40$47.20$45.80$43.78 07/08$32.25–$48.40$44.40--
$170.00Jul 17$0.05$2.30$1.17$1.76 07/06$1.08–$3.18$1.17--
$170.00Aug 21$7.20$10.40$8.80$10.30 07/09$5.85–$10.70$8.80--
$170.00Oct 16$13.20$16.80$15.00$11.44 06/05$9.85–$17.45$13.20--
$170.00Dec 18$20.80$23.80$22.30$16.35 06/23$15.05–$24.55$20.80--
$170.00Jan 15$22.50$25.70$24.10$27.80 06/01$16.95–$26.65$24.10--
$115.00Jul 17$29.30$31.30$30.30$18.04 06/23$15.30–$33.55$29.30--
$115.00Oct 16$39.20$42.20$40.70$30.20 06/22$27.30–$44.15$39.20--
$175.00Jul 17$0.00$1.20$0.60$1.09 07/09$0.43–$2.25$0.60--
$175.00Aug 21$5.80$9.00$7.40$8.59 07/09$4.90–$9.40$7.40--
$175.00Oct 16$11.80$15.50$13.65$13.11 07/01$9.15–$15.90$13.11--
$175.00Dec 18$18.80$22.60$20.70$18.80 07/07$14.15–$23.30$18.80--
$110.00Oct 16$42.90$45.60$44.25$36.01 06/17$29.55–$47.35$42.90--
$110.00Dec 18$47.80$51.50$49.65$37.80 06/24$35.30–$52.85$47.80--
$180.00Jul 17$0.00$1.15$0.57$0.15 07/09$0.28–$1.88$0.15--
$180.00Aug 21$5.20$7.90$6.55$7.00 06/30$4.40–$8.05$6.55--
$180.00Oct 16$10.20$14.20$12.20$8.80 06/18$8.30–$14.75$10.20--
$180.00Dec 18$17.50$21.20$19.35$14.03 06/25$13.40–$22.20$17.50--
$105.00Jul 17$39.00$41.20$40.10$40.78 07/09$22.20–$43.20$40.10--
$105.00Aug 21$42.50$45.00$43.75$37.80 06/30$29.55–$47.15$42.50--
$105.00Dec 18$51.20$54.70$52.95$57.30 05/14$37.85–$56.20$52.95--
$185.00Jul 17$0.00$2.15$1.08$0.70 06/09$0.43–$1.65$0.70--
$185.00Aug 21$4.10$6.90$5.50$3.40 06/24$3.98–$7.00$4.10--
$185.00Oct 16$9.30$13.00$11.15$10.10 07/07$7.65–$13.45$10.10--
$185.00Dec 18$16.00$19.70$17.85$13.95 06/17$12.40–$20.20$16.00--
$100.00Jul 17$44.00$46.20$45.10$41.00 06/30$26.20–$48.15$44.00--
$100.00Dec 18$54.30$58.00$56.15$52.75 05/18$40.50–$59.30$54.30--
$100.00Jan 15$55.70$59.40$57.55$54.77 06/03$42.10–$60.70$55.70--
$190.00Jul 17$0.00$1.15$0.57$4.63 05/22$0.57–$1.60$0.57--
$190.00Aug 21$4.20$5.70$4.95$6.20 07/01$3.45–$6.00$4.95--
$190.00Oct 16$8.30$12.00$10.15$10.40 06/15$6.85–$11.95$10.15--
$190.00Dec 18$14.90$18.70$16.80$15.60 06/05$11.75–$18.95$15.60--
$97.50Jul 17$46.20$48.30$47.25$47.40 07/09$28.35–$50.60$47.25--
$95.00Jul 17$48.80$51.40$50.10$50.70 07/09$30.60–$53.05$50.10--
$195.00Jul 17$0.00$0.15$0.08$4.70 05/26$0.08–$1.48$0.08--
$195.00Oct 16$7.10$11.10$9.10$9.50 06/15$6.45–$10.85$9.10--
$195.00Dec 18$13.60$17.70$15.65$13.90 06/05$11.05–$17.75$13.90--
$90.00Jan 15$62.80$66.40$64.60$54.80 06/26$47.90–$67.65$62.80--
$200.00Jul 17$0.00$1.15$0.57$0.68 06/12$0.48–$1.38$0.57--
$200.00Oct 16$6.20$9.80$8.00$7.23 06/30$5.80–$9.85$7.23--
$200.00Dec 18$12.70$16.50$14.60$10.50 06/24$10.45–$16.65$12.70--
$85.00Jul 17$58.70$61.20$59.95$52.90 07/02$39.80–$62.70$58.70--
$80.00Oct 16$66.40$69.20$67.80$64.10 05/18$49.60–$71.25$66.40--
$80.00Dec 18$69.20$72.80$71.00$71.00 06/01$53.25–$74.20$71.00--
$210.00Jul 17$0.00$1.15$0.57$0.10 06/25$0.38–$1.30$0.10--
$210.00Dec 18$10.80$14.70$12.75$11.00 06/23$9.35–$14.65$11.00--
$75.00Aug 21$69.30$72.10$70.70$59.50 06/26$53.10–$74.05$69.30--
$75.00Oct 16$70.80$73.60$72.20$65.60 07/07$53.60–$75.55$70.80--
$75.00Dec 18$73.10$76.80$74.95$68.85 07/07$56.70–$78.20$73.10--
$70.00Jul 17$73.80$76.40$75.10$74.70 07/01$53.95–$77.95$74.70--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.20$0.04--
$220.00Oct 16$3.60$7.10$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$11.30$14.70$13.00$10.40 06/29$9.40–$14.75$11.30--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.95$6.50$4.72$14.50 06/30$4.30–$25.05$4.72--
$145.00Aug 21$15.50$18.60$17.05$17.15 07/06$16.70–$29.30$17.05--
$145.00Oct 16$21.00$24.50$22.75$34.22 06/11$22.75–$35.05$22.75--
$140.00Jul 17$1.70$4.80$3.25$3.20 07/09$2.95–$21.05$3.20--
$140.00Aug 21$12.70$15.80$14.25$21.30 06/26$13.80–$25.40$14.25--
$140.00Oct 16$18.20$22.00$20.10$20.90 07/06$20.00–$31.30$20.10--
$140.00Dec 18$24.60$28.30$26.45$39.97 06/09$25.90–$36.60$26.45--
$140.00Jan 15$26.40$29.20$27.80$32.00 05/21$27.45–$38.00$27.80--
$150.00Jul 17$6.20$8.50$7.35$8.00 07/09$7.35–$28.95$7.35--
$150.00Aug 21$18.00$21.30$19.65$21.60 07/08$19.55–$33.10$19.6521
$150.00Oct 16$24.00$27.00$25.50$26.40 07/06$25.30–$38.90$25.5010
$150.00Dec 18$30.10$33.70$31.90$33.45 05/13$31.30–$43.50$31.90--
$135.00Jul 17$0.15$3.50$1.83$3.21 07/06$1.83–$17.40$1.8323
$135.00Aug 21$10.40$13.60$12.00$21.60 06/24$11.70–$21.95$12.00--
$135.00Oct 16$16.30$19.50$17.90$25.06 06/25$17.50–$28.55$17.90--
$155.00Jul 17$10.90$13.00$11.95$33.43 06/17$11.10–$33.15$11.95--
$130.00Jul 17$0.05$1.35$0.70$1.49 07/10$0.70–$13.90$0.7058
$130.00Aug 21$7.80$10.50$9.15$13.53 07/07$9.15–$19.50$9.15--
$130.00Oct 16$14.10$17.00$15.55$16.18 07/01$15.20–$25.55$15.55--
$130.00Dec 18$19.50$22.80$21.15$27.20 06/22$20.90–$30.55$21.15--
$130.00Jan 15$21.30$24.70$23.00$25.00 07/02$22.25–$31.65$23.00--
$160.00Jul 17$14.70$17.30$16.00$15.00 07/06$14.80–$37.65$15.00--
$160.00Oct 16$30.10$33.20$31.65$39.28 05/18$31.40–$46.35$31.65--
$125.00Jul 17$0.05$0.90$0.48$2.30 07/07$0.30–$11.00$0.48--
$125.00Oct 16$11.80$15.10$13.45$13.80 05/26$12.95–$22.45$13.45--
$125.00Dec 18$17.80$20.90$19.35$19.50 07/06$18.80–$27.35$19.35--
$125.00Jan 15$19.00$21.90$20.45$22.57 06/30$20.25–$28.50$20.45--
$165.00Jul 17$19.30$21.60$20.45$20.00 05/26$19.25–$42.20$20.00--
$120.00Jul 17$0.00$2.15$1.08$1.95 06/30$0.45–$8.60$1.08--
$120.00Aug 21$4.30$7.80$6.05$8.60 07/07$6.05–$14.35$6.05--
$120.00Oct 16$9.80$13.00$11.40$15.70 05/21$11.30–$19.80$11.40--
$120.00Dec 18$15.50$18.80$17.15$27.19 06/09$16.60–$24.65$17.15--
$120.00Jan 15$16.80$19.70$18.25$25.23 06/17$18.10–$25.65$18.252
$170.00Jul 17$24.00$26.50$25.25$47.12 06/11$23.35–$47.10$25.25--
$170.00Oct 16$36.70$40.00$38.35$54.52 06/11$37.80–$54.00$38.35--
$115.00Jul 17$0.00$2.15$1.08$0.25 07/10$1.05–$6.30$0.25--
$115.00Oct 16$7.90$10.80$9.35$10.43 07/01$9.35–$16.90$9.35--
$115.00Dec 18$13.50$16.90$15.20$14.40 07/09$14.70–$22.15$14.40--
$115.00Aug 21$2.95$6.80$4.88--$4.88–$4.88—$2.952
$175.00Jul 17$29.40$31.10$30.25$42.50 06/26$27.95–$51.90$30.25--
$175.00Oct 16$40.40$43.80$42.10$43.20 07/01$41.40–$58.20$42.10--
$110.00Jul 17$0.00$1.35$0.68$0.25 07/09$0.08–$4.75$0.25--
$110.00Dec 18$11.30$15.00$13.15$13.50 07/01$12.80–$19.55$13.15--
$180.00Jul 17$34.40$36.00$35.20$35.70 07/01$32.55–$56.70$35.20--
$180.00Oct 16$44.40$46.30$45.35$51.10 06/02$45.00–$62.50$45.35--
$180.00Dec 18$50.00$53.50$51.75$55.81 06/02$50.90–$66.30$51.75--
$180.00Aug 21$39.10$41.90$40.50--$40.50–$40.50—$39.1039
$105.00Jul 17$0.00$2.15$1.08$0.75 06/30$0.25–$3.53$0.75--
$105.00Oct 16$5.20$7.60$6.40$6.90 07/09$6.40–$12.50$6.4026
$185.00Jul 17$39.30$41.30$40.30$52.20 06/26$37.35–$61.60$40.30--
$100.00Jul 17$0.00$0.60$0.30$0.20 07/09$0.25–$2.65$0.20--
$100.00Aug 21$1.10$3.90$2.50$3.80 07/02$2.45–$6.85$2.50--
$100.00Oct 16$3.90$6.30$5.10$5.31 07/09$5.10–$10.40$5.10--
$100.00Dec 18$8.50$11.50$10.00$12.19 06/15$9.75–$15.00$10.00--
$100.00Jan 15$9.40$12.70$11.05$12.00 06/30$10.70–$15.90$11.05--
$190.00Jul 17$43.90$46.10$45.00$61.30 06/08$42.45–$66.50$45.00--
$95.00Jul 17$0.00$1.35$0.68$1.05 06/24$0.25–$1.90$0.68--
$95.00Aug 21$0.20$3.30$1.75$2.55 07/02$1.75–$5.15$1.75--
$95.00Jan 15$7.90$11.00$9.45$10.98 05/14$9.15–$14.10$9.45--
$195.00Jul 17$48.60$51.30$49.95$53.88 06/02$47.25–$71.50$49.95--
$92.50Jul 17$0.00$1.35$0.68$0.20 06/25$0.57–$1.65$0.20--
$90.00Jul 17$0.00$1.35$0.68$0.26 07/02$0.35–$1.50$0.26--
$90.00Aug 21$0.00$2.95$1.48$4.50 06/24$1.48–$4.65$1.48--
$90.00Oct 16$2.05$4.90$3.48$5.48 05/21$3.35–$7.50$3.48--
$90.00Dec 18$5.50$8.90$7.20$8.00 07/02$6.95–$11.25$7.20--
$90.00Jan 15$5.90$9.60$7.75$10.80 05/20$7.65–$11.95$7.75--
$200.00Jul 17$53.60$56.30$54.95$71.00 06/08$52.20–$76.35$54.95--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.68–$1.43$1.08--
$85.00Aug 21$0.00$2.70$1.35$3.40 06/24$1.35–$3.47$1.35--
$85.00Oct 16$1.25$4.20$2.73$5.40 05/20$2.63–$6.25$2.73--
$80.00Jul 17$0.00$2.15$1.08$0.90 07/07$0.03–$1.25$0.90--
$80.00Aug 21$0.00$2.65$1.33$2.05 06/26$1.33–$2.58$1.33--
$80.00Oct 16$0.40$3.70$2.05$3.60 06/01$2.00–$4.85$2.05--
$80.00Dec 18$3.10$6.70$4.90$5.00 07/10$4.78–$7.85$4.90--
$80.00Jan 15$3.60$7.40$5.50$6.13 05/26$5.15–$8.75$5.50--
$210.00Jul 17$63.60$66.30$64.95$80.80 06/08$62.15–$86.75$64.95--
$75.00Jul 17$0.00$2.15$1.08$0.86 07/07$0.05–$1.20$0.86--
$75.00Aug 21$0.00$2.45$1.23$1.50 06/26$0.88–$2.25$1.23--
$75.00Dec 18$1.90$5.50$3.70$5.60 06/04$3.70–$6.35$3.70--
$70.00Jul 17$0.00$2.05$1.02$0.20 07/01$0.20–$1.18$0.20--
$70.00Oct 16$0.00$3.00$1.50$1.80 07/07$1.50–$3.03$1.50--
$70.00Dec 18$1.75$4.90$3.33$3.20 07/10$2.78–$5.85$3.20--
$70.00Jan 15$1.90$5.50$3.70$4.10 07/01$3.70–$6.10$3.70--
$65.00Jul 17$0.00$1.85$0.93$0.07 06/26$0.10–$1.13$0.07--
$65.00Dec 18$1.25$4.20$2.73$3.35 06/15$2.20–$4.13$2.73--
$65.00Jan 15$0.75$4.70$2.73$3.20 07/01$2.70–$5.00$2.73--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.50$3.70$2.10$2.00 07/02$1.93–$3.10$2.00--
$230.00Dec 18$90.60$94.00$92.30$90.80 05/13$90.65–$110.20$90.80--
$55.00Jul 17$0.00$2.15$1.08$0.10 06/24$0.48–$1.40$0.10--
$55.00Dec 18$1.00$3.50$2.25$1.80 07/01$1.65–$2.85$1.80--
$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 36
Total Puts 118
Put/Call Ratio 3.28
Net Difference -82

Prior's Put/Call Breakdown

Total Calls 487
Total Puts 244
Put/Call Ratio 0.50
Net Difference 243

Prior 7-Day Put/Call Summary

Total Calls 871
Total Puts 412
Average Put/Call Ratio 0.73
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