Tour v340
PI
IMPINJ INC
$144.51 -0.06%
$142.35 (-1.49%)🌙
as of 07/15 07:00 PM
(7/14 19:18) ◀
|
Wednesday, July 15, 2026 (7:00pm)
January 2026
|
▶ (7/16 18:52)
◀ 7/15 19:00 ▶

Option Volume

Detail
ℹ
Current (07/15) 233
Calls: 196 (84%)
Puts: 37 (16%)
Prior (07/14) 154
Calls: 36 (23%)
Puts: 118 (77%)
Current vs Prior +51.30%
Calls: +444.44% (Calls)
Puts: -68.64% (Puts)
Prior 7-Day Total 1,328
Calls: 865 (65%)
Puts: 463 (35%)
Prior 7-Day Average 189
Calls: 123 (65%)
Puts: 66 (35%)
Current vs Prior 7-Day Avg +22.82%
Calls: +58.61%
Puts: -44.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $333.3K
Calls: $267.5K (80%)
Puts: $65.8K (20%)
Prior (07/14) $162.4K
Calls: $57.3K (35%)
Puts: $105.1K (65%)
Current vs Prior +105.23%
Calls: +367.20%
Puts: -37.44%
Prior 7-Day Total $2.16M
Calls: $1.29M (60%)
Puts: $873.7K (40%)
Prior 7-Day Average $308.9K
Calls: $184.1K (60%)
Puts: $124.8K (40%)
Current vs Prior 7-Day Avg +7.89%
Calls: +45.32%
Puts: -47.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.19
Prior (07/14) 3.28
Current vs Prior -94.24%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -80.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 647
Calls: 557 (86%)
Puts: 90 (14%)
Prior (07/14) 613
Calls: 432 (70%)
Puts: 181 (30%)
Current vs Prior +5.55%
Prior 7-Day Total 3,540
Calls: 2,480 (70%)
Puts: 1,060 (30%)
Prior 7-Day Average 505
Calls: 354 (70%)
Puts: 151 (30%)
Current vs Prior 7-Day Avg +27.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.36% | 24.91%7.36% | 24.91%
Prior 8.55% | 25.66%8.55% | 25.66%
Current vs Prior -14.01% | -2.90%-14.01% | -2.90%
Prior 7-Day Avg 10.61% | 26.02%10.61% | 26.02%
Current vs 7-Day Avg -30.67% | -4.25%-30.67% | -4.25%
Prior 7-Day Eod 8.55% | 25.66%8.55% | 25.66%
Current vs 7-Day Eod -14.01% | -2.90%-14.01% | -2.90%
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 80% of dollar volume in calls ($267.5K) vs puts ($65.8K). Massive premium surge with dollar volume up 105% vs prior. Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (196 calls vs 37 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 7 found (avg delta 0.70, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1719.2021.60$20.4011.8%310.9149
$130.00Jul 1713.9017.00$15.4520.1%300.87--
$135.00Jul 179.7012.50$11.1025.2%100.81--
$140.00Jul 175.708.50$7.1039.4%10.70--
$145.00Aug 2115.0018.50$16.7520.9%300.5551
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 175, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1719.2021.60$20.4011.8%310.9149
$130.00Jul 1713.9017.00$15.4520.1%300.87--
$145.00Aug 2115.0018.50$16.7520.9%300.5551
$155.00Jul 170.001.15$0.57201.8%180.1490
$160.00Jul 170.001.95$0.98199.0%130.15--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 170.001.95$0.98199.0%20.1359
$120.00Jul 170.002.35$1.18199.2%10.10--
$140.00Jul 170.253.70$1.98174.2%10.3028
$145.00Jul 172.154.90$3.5377.9%10.49--

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 77.2%, max 81.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21165.6%91.2%81.6%757
$170.00Jul 17Aug 21153.8%88.9%72.9%5--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 3.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$155.00Jul 17$0.58$4.42$0.587.62$150.58
$170.00$175.00Aug 21$0.60$4.40$0.607.33$170.60
$165.00$170.00Jul 17$0.73$4.27$0.735.85$165.73
$175.00$180.00Aug 21$1.30$3.70$1.302.85$176.30
$155.00$165.00Aug 21$3.30$6.70$3.302.03$158.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Jul 17$1.00$9.00$1.009.00$139.00
$145.00$140.00Jul 17$1.55$3.45$1.552.23$143.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 6.69, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.35$4.35$0.656.69$134.35
$135.00$140.00Jul 17$4.00$4.00$1.004.00$139.00
$140.00$145.00Jul 17$3.60$3.60$1.402.57$143.60
$145.00$150.00Jul 17$2.35$2.35$2.650.89$147.35
$145.00$150.00Aug 21$2.05$2.05$2.950.69$147.05
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$1.55$1.55$3.450.45$143.45
$140.00$130.00Jul 17$1.00$1.00$9.000.11$139.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $10.80, cheapest $7.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$7.10153.8%88.9%
$165.00Jul 17Aug 21$8.02165.6%91.2%
$155.00Jul 17Aug 21$12.0881.9%92.3%
$145.00Jul 17Aug 21$13.2584.1%93.4%
$150.00Jul 17Aug 21$13.5571.0%93.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.86% of stock, avg 7.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Jul 17$3.50$3.53$7.03$137.97$152.034.86%
$140.00Jul 17$7.10$1.98$9.08$130.92$149.086.28%
$130.00Jul 17$15.45$0.98$16.43$113.57$146.4311.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.07% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$130.00Jul 17$0.57$0.98$1.55$128.45$156.55
$170.00$130.00Jul 17$0.60$0.98$1.58$128.42$171.58
$155.00$120.00Jul 17$0.57$1.18$1.75$118.25$156.75
$170.00$120.00Jul 17$0.60$1.18$1.78$118.22$171.78
$160.00$130.00Jul 17$0.98$0.98$1.96$128.04$161.96
$150.00$130.00Jul 17$1.15$0.98$2.13$127.87$152.13
$160.00$120.00Jul 17$0.98$1.18$2.16$117.84$162.16
$165.00$130.00Jul 17$1.33$0.98$2.31$127.69$167.31
$150.00$120.00Jul 17$1.15$1.18$2.33$117.67$152.33
$165.00$120.00Jul 17$1.33$1.18$2.51$117.49$167.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.84, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145165/170Jul 17$2.28$2.720.84$142.72$167.28
140/145150/155Jul 17$2.13$2.870.74$142.87$152.13
130/140145/150Jul 17$3.35$6.650.50$136.65$148.35
130/140165/170Jul 17$1.73$8.270.21$138.27$166.73
130/140150/155Jul 17$1.58$8.420.19$138.42$151.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 13.29, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.35$4.6513.29
$135.00$140.00$145.00Jul 17$0.40$4.6011.50
$125.00$130.00$135.00Jul 17$0.60$4.407.33
$150.00$155.00$160.00Jul 17$0.99$4.014.05
$165.00$170.00$175.00Aug 21$1.05$3.953.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$120.00$130.00$140.00Jul 17$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.38, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Aug 21-$6.05$3.95
$155.00$160.001:2Jul 17-$1.39$3.61
$160.00$165.001:2Jul 17-$1.68$3.32
$135.00$140.001:2Jul 17-$3.10$1.90
$175.00$180.001:2Aug 21-$4.50$0.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Jul 17-$1.38$8.62
$145.00$140.001:2Jul 17-$0.43$4.57
$140.00$130.001:2Jul 17$0.02$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.38%, avg 4.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$15.000.550.3%10.38%10.72%3051
$150.00Aug 21$13.000.513.8%9.00%12.79%1--
$155.00Aug 21$10.900.467.3%7.54%14.80%1--
$165.00Aug 21$7.600.3814.2%5.26%19.44%1--
$170.00Aug 21$6.500.3317.6%4.50%22.14%3--
$175.00Aug 21$5.200.3021.1%3.60%24.70%95
$180.00Aug 21$4.100.2724.6%2.84%27.40%1--
$145.00Jul 17$1.900.510.3%1.31%1.65%1--
$165.00Jul 17$0.100.1514.2%0.07%14.25%657

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. 191 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 12-18 call last traded $24.00 on 06/25 (now $27.10/$30.20) — try a limit near $27.10. Also watch the $125.00 07-17 call last traded $23.85 on 07/01 (now $19.20/$21.60) — try a limit near $20.40; the $145.00 08-21 call last traded $13.36 on 06/22 (now $15.00/$18.50) — try a limit near $15.00. Most tradeable put: the $140.00 01-15 put last traded $32.00 on 05/21 (now $26.30/$29.70) — try a limit near $28.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.90$5.10$3.50$10.20 07/06$3.50–$9.45$3.50--
$145.00Aug 21$15.00$18.50$16.75$13.36 06/22$11.25–$20.35$15.0051
$145.00Oct 16$22.00$25.80$23.90$23.16 06/30$15.75–$27.45$23.16--
$145.00Dec 18$29.80$32.50$31.15$28.00 06/30$21.45–$34.10$29.80--
$145.00Jan 15$32.00$34.70$33.35$32.01 07/10$23.30–$36.00$32.01--
$140.00Jul 17$5.70$8.50$7.10$10.76 07/09$5.05–$12.20$7.10--
$140.00Aug 21$17.50$20.80$19.15$23.68 07/06$12.60–$23.00$19.15--
$140.00Oct 16$24.20$28.00$26.10$29.40 07/01$17.20–$29.85$26.10--
$140.00Dec 18$31.40$35.30$33.35$30.05 07/07$22.80–$36.45$31.40--
$140.00Jan 15$34.20$37.20$35.70$32.99 07/02$24.90–$38.10$34.20--
$150.00Jul 17$0.05$2.25$1.15$3.88 07/07$1.15–$6.75$1.15263
$150.00Aug 21$13.00$16.40$14.70$17.85 07/06$10.00–$17.85$14.70--
$150.00Oct 16$19.80$23.60$21.70$23.30 07/09$14.35–$25.15$21.70--
$150.00Dec 18$27.10$30.20$28.65$24.00 06/25$20.15–$31.95$27.1042
$150.00Jan 15$29.70$32.90$31.30$29.93 06/30$21.95–$33.95$29.93--
$135.00Jul 17$9.70$12.50$11.10$17.13 07/06$6.30–$16.00$11.10--
$135.00Aug 21$20.10$23.80$21.95$25.95 07/06$13.65–$25.60$21.95--
$135.00Oct 16$26.70$30.50$28.60$25.20 07/07$19.05–$32.30$26.70--
$135.00Dec 18$33.80$37.10$35.45$49.00 05/26$24.40–$38.85$35.45--
$135.00Jan 15$36.50$39.50$38.00$38.65 07/01$26.70–$40.50$38.00--
$155.00Jul 17$0.00$1.15$0.57$2.15 07/08$0.57–$5.30$0.5790
$155.00Aug 21$10.90$14.40$12.65$11.82 07/08$8.55–$16.15$11.82--
$155.00Oct 16$17.80$21.60$19.70$19.70 06/15$12.65–$22.85$19.70--
$155.00Dec 18$25.40$29.00$27.20$29.78 07/09$18.60–$30.00$27.20--
$155.00Jan 15$27.80$30.90$29.35$28.04 07/01$20.40–$32.00$28.04--
$130.00Jul 17$13.90$17.00$15.45$15.95 07/09$8.05–$20.05$15.45--
$130.00Aug 21$23.10$26.80$24.95$28.25 07/01$16.25–$28.85$24.95--
$130.00Oct 16$29.20$33.40$31.30$40.72 05/22$20.60–$34.80$31.30--
$130.00Dec 18$36.30$39.90$38.10$30.20 06/29$26.35–$41.60$36.30--
$160.00Jul 17$0.00$1.95$0.98$2.25 07/09$0.80–$3.33$0.98--
$160.00Aug 21$9.50$12.70$11.10$11.95 07/09$7.70–$13.75$11.10--
$160.00Oct 16$15.90$19.80$17.85$20.10 07/09$11.90–$21.15$17.85--
$160.00Dec 18$23.30$27.20$25.25$20.60 07/08$17.35–$28.20$23.30--
$160.00Jan 15$25.40$29.30$27.35$19.00 06/09$19.15–$30.25$25.40--
$125.00Jul 17$19.20$21.60$20.40$23.85 07/01$10.10–$24.30$20.4049
$125.00Oct 16$32.60$36.00$34.30$34.00 06/03$23.05–$37.70$34.00--
$125.00Dec 18$39.00$42.50$40.75$36.00 07/08$28.30–$44.35$39.00--
$165.00Jul 17$0.10$2.55$1.33$2.55 07/06$0.78–$2.95$1.3357
$165.00Aug 21$7.60$11.10$9.35$12.50 07/06$6.95–$12.50$9.35--
$165.00Oct 16$14.00$18.20$16.10$15.20 07/08$10.95–$19.05$15.20--
$165.00Dec 18$21.30$25.30$23.30$25.30 06/02$16.20–$26.35$23.30--
$165.00Jan 15$24.50$27.30$25.90$37.50 05/26$18.15–$28.30$25.90--
$120.00Jul 17$23.50$26.80$25.15$29.38 07/09$12.45–$28.85$25.15--
$120.00Aug 21$30.60$33.40$32.00$22.15 06/23$21.05–$35.35$30.60--
$120.00Oct 16$35.30$39.00$37.15$35.90 07/10$24.75–$40.75$35.90--
$120.00Dec 18$41.80$45.40$43.60$54.97 05/29$30.55–$47.10$43.60--
$120.00Jan 15$43.50$47.00$45.25$43.78 07/08$32.25–$48.40$43.78--
$170.00Jul 17$0.05$1.15$0.60$1.76 07/06$0.60–$1.83$0.60--
$170.00Aug 21$6.50$8.90$7.70$10.30 07/09$5.85–$10.70$7.70--
$170.00Oct 16$12.60$16.80$14.70$11.44 06/05$9.85–$17.45$12.60--
$170.00Dec 18$20.00$23.70$21.85$16.35 06/23$15.05–$24.55$20.00--
$170.00Jan 15$22.80$25.90$24.35$27.80 06/01$16.95–$26.65$24.35--
$115.00Jul 17$28.40$31.80$30.10$18.04 06/23$15.30–$33.55$28.40--
$115.00Oct 16$38.70$42.20$40.45$30.20 06/22$27.30–$44.15$38.70--
$175.00Jul 17$0.00$1.40$0.70$1.09 07/09$0.43–$1.55$0.70--
$175.00Aug 21$5.20$9.00$7.10$8.59 07/09$4.90–$9.40$7.105
$175.00Oct 16$11.50$15.20$13.35$13.11 07/01$9.15–$15.90$13.11--
$175.00Dec 18$18.20$22.30$20.25$18.80 07/07$14.15–$23.30$18.80--
$110.00Oct 16$42.20$45.50$43.85$36.01 06/17$29.55–$47.35$42.20--
$110.00Dec 18$47.70$51.40$49.55$37.80 06/24$35.30–$52.85$47.70--
$180.00Jul 17$0.00$1.35$0.68$0.15 07/09$0.28–$1.60$0.15--
$180.00Aug 21$4.10$7.50$5.80$7.00 06/30$4.40–$8.05$5.80--
$180.00Oct 16$9.90$13.90$11.90$8.80 06/18$8.30–$14.75$9.90--
$180.00Dec 18$17.50$21.00$19.25$14.03 06/25$13.40–$22.20$17.50--
$105.00Jul 17$38.80$40.80$39.80$40.78 07/09$22.20–$43.20$39.80--
$105.00Aug 21$41.70$45.20$43.45$37.80 06/30$29.55–$47.15$41.70--
$105.00Dec 18$51.10$54.50$52.80$57.30 05/14$37.85–$56.20$52.80--
$185.00Jul 17$0.00$1.15$0.57$0.70 06/09$0.43–$1.48$0.57--
$185.00Aug 21$3.40$7.10$5.25$3.40 06/24$3.98–$7.00$3.40--
$185.00Oct 16$8.80$12.40$10.60$10.10 07/07$7.65–$13.45$10.10--
$185.00Dec 18$15.50$19.90$17.70$13.95 06/17$12.40–$20.20$15.50--
$100.00Jul 17$43.60$46.50$45.05$41.00 06/30$26.20–$48.15$43.60--
$100.00Dec 18$54.50$57.90$56.20$52.75 05/18$40.50–$59.30$54.50--
$100.00Jan 15$55.90$59.40$57.65$54.77 06/03$42.10–$60.70$55.90--
$190.00Jul 17$0.00$2.15$1.08$4.63 05/22$0.57–$1.40$1.08--
$190.00Aug 21$3.30$5.80$4.55$6.20 07/01$3.45–$6.00$4.55--
$190.00Oct 16$7.60$11.80$9.70$10.40 06/15$6.85–$11.95$9.70--
$190.00Dec 18$14.50$18.40$16.45$15.60 06/05$11.75–$18.95$15.60--
$97.50Jul 17$45.80$49.00$47.40$47.40 07/09$28.35–$50.60$47.40--
$95.00Jul 17$48.50$51.50$50.00$50.70 07/09$30.60–$53.05$50.00--
$195.00Jul 17$0.00$1.05$0.53$4.70 05/26$0.08–$1.33$0.53--
$195.00Oct 16$6.50$10.60$8.55$9.50 06/15$6.45–$10.85$8.55--
$195.00Dec 18$13.40$17.40$15.40$13.90 06/05$11.05–$17.75$13.90--
$90.00Jan 15$62.90$66.00$64.45$54.80 06/26$47.90–$67.65$62.90--
$200.00Jul 17$0.00$2.15$1.08$0.68 06/12$0.48–$1.35$0.68--
$200.00Oct 16$5.90$9.80$7.85$7.23 06/30$5.80–$9.85$7.23--
$200.00Dec 18$12.30$16.10$14.20$10.50 06/24$10.45–$16.65$12.30--
$85.00Jul 17$58.60$61.60$60.10$52.90 07/02$39.80–$62.70$58.60--
$80.00Oct 16$65.90$69.30$67.60$64.10 05/18$49.60–$71.25$65.90--
$80.00Dec 18$69.30$72.50$70.90$71.00 06/01$53.25–$74.20$70.90--
$210.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.38–$1.27$0.10--
$210.00Dec 18$10.50$14.50$12.50$11.00 06/23$9.35–$14.65$11.00--
$75.00Aug 21$68.90$72.20$70.55$59.50 06/26$53.10–$74.05$68.90--
$75.00Oct 16$70.40$73.60$72.00$65.60 07/07$53.60–$75.55$70.40--
$75.00Dec 18$73.20$76.50$74.85$68.85 07/07$56.70–$78.20$73.20--
$70.00Jul 17$73.30$75.80$74.55$74.70 07/01$53.95–$77.95$74.55--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.20$0.04--
$220.00Oct 16$3.00$7.20$5.10$12.95 05/26$3.90–$6.85$5.10--
$220.00Dec 18$8.90$13.10$11.00$8.35 06/23$8.30–$12.90$8.90--
$220.00Jan 15$10.80$14.90$12.85$10.40 06/29$9.40–$14.75$10.80--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$2.15$4.90$3.53$14.50 06/30$3.53–$25.05$3.53--
$145.00Aug 21$15.30$18.40$16.85$17.15 07/06$16.70–$29.30$16.85--
$145.00Oct 16$20.50$24.40$22.45$34.22 06/11$22.45–$35.05$22.45--
$145.00Jan 15$28.80$31.70$30.25--$30.25–$30.25—$28.802
$140.00Jul 17$0.25$3.70$1.98$3.20 07/09$1.98–$21.05$1.9828
$140.00Aug 21$12.80$15.80$14.30$21.30 06/26$13.80–$25.40$14.30--
$140.00Oct 16$18.00$21.70$19.85$20.90 07/06$19.85–$31.30$19.85--
$140.00Dec 18$24.40$28.00$26.20$39.97 06/09$25.90–$36.60$26.20--
$140.00Jan 15$26.30$29.70$28.00$32.00 05/21$27.45–$38.00$28.001
$150.00Jul 17$4.90$8.30$6.60$8.00 07/09$6.60–$28.95$6.60--
$150.00Aug 21$18.10$21.20$19.65$21.60 07/08$19.55–$33.10$19.65--
$150.00Oct 16$23.50$27.00$25.25$26.40 07/06$25.25–$38.90$25.25--
$150.00Dec 18$29.90$33.50$31.70$33.45 05/13$31.30–$43.50$31.70--
$135.00Jul 17$0.00$2.65$1.33$3.21 07/06$1.33–$17.40$1.33--
$135.00Aug 21$10.40$13.40$11.90$21.60 06/24$11.70–$21.95$11.90--
$135.00Oct 16$15.70$19.20$17.45$25.06 06/25$17.45–$28.55$17.45--
$155.00Jul 17$9.70$12.30$11.00$33.43 06/17$11.00–$33.15$11.00--
$130.00Jul 17$0.00$1.95$0.98$1.49 07/10$0.70–$13.90$0.9859
$130.00Aug 21$7.80$11.50$9.65$13.53 07/07$9.15–$19.50$9.65--
$130.00Oct 16$13.30$17.00$15.15$16.18 07/01$15.15–$25.55$15.15--
$130.00Dec 18$19.20$23.10$21.15$27.20 06/22$20.90–$30.55$21.15--
$130.00Jan 15$21.30$24.50$22.90$25.00 07/02$22.25–$31.65$22.90--
$160.00Jul 17$14.10$16.40$15.25$15.00 07/06$14.80–$37.65$15.00--
$160.00Oct 16$29.60$33.20$31.40$39.28 05/18$31.40–$46.35$31.40--
$125.00Jul 17$0.05$1.45$0.75$2.30 07/07$0.30–$11.00$0.75--
$125.00Oct 16$11.10$15.00$13.05$13.80 05/26$12.95–$22.45$13.05--
$125.00Dec 18$16.90$20.60$18.75$19.50 07/06$18.75–$27.35$18.75--
$125.00Jan 15$18.70$22.40$20.55$22.57 06/30$20.25–$28.50$20.55--
$165.00Jul 17$19.30$21.40$20.35$20.00 05/26$19.25–$42.20$20.00--
$120.00Jul 17$0.00$2.35$1.18$1.95 06/30$0.45–$8.60$1.18--
$120.00Aug 21$4.40$8.10$6.25$8.60 07/07$6.05–$14.35$6.25--
$120.00Oct 16$9.20$13.10$11.15$15.70 05/21$11.15–$19.80$11.15--
$120.00Dec 18$15.30$18.40$16.85$27.19 06/09$16.60–$24.65$16.85--
$120.00Jan 15$16.70$20.00$18.35$25.23 06/17$18.10–$25.65$18.35--
$170.00Jul 17$23.70$26.80$25.25$47.12 06/11$23.35–$47.10$25.25--
$170.00Oct 16$36.40$39.90$38.15$54.52 06/11$37.80–$54.00$38.15--
$115.00Jul 17$0.00$1.95$0.98$0.25 07/10$0.98–$6.30$0.25--
$115.00Oct 16$7.40$11.30$9.35$10.43 07/01$9.35–$16.90$9.35--
$115.00Dec 18$12.80$16.60$14.70$14.40 07/09$14.70–$22.15$14.40--
$175.00Jul 17$28.50$31.70$30.10$42.50 06/26$27.95–$51.90$30.10--
$175.00Oct 16$40.00$43.50$41.75$43.20 07/01$41.40–$58.20$41.75--
$110.00Jul 17$0.00$1.35$0.68$0.25 07/09$0.08–$4.75$0.25--
$110.00Dec 18$11.00$14.50$12.75$13.50 07/01$12.75–$19.55$12.75--
$180.00Jul 17$34.10$36.80$35.45$35.70 07/01$32.55–$56.70$35.45--
$180.00Oct 16$43.70$47.20$45.45$51.10 06/02$45.00–$62.50$45.45--
$180.00Dec 18$49.70$53.00$51.35$55.81 06/02$50.90–$66.30$51.35--
$105.00Jul 17$0.00$1.15$0.57$0.75 06/30$0.25–$3.53$0.57--
$105.00Oct 16$5.20$8.40$6.80$6.90 07/09$6.40–$12.50$6.80--
$185.00Jul 17$38.60$41.80$40.20$52.20 06/26$37.35–$61.60$40.20--
$100.00Jul 17$0.00$1.20$0.60$0.20 07/09$0.25–$2.65$0.20--
$100.00Aug 21$0.60$4.10$2.35$3.80 07/02$2.35–$6.85$2.35--
$100.00Oct 16$3.60$7.20$5.40$5.31 07/09$5.10–$10.40$5.31--
$100.00Dec 18$7.70$11.50$9.60$12.19 06/15$9.60–$15.00$9.60--
$100.00Jan 15$8.60$12.50$10.55$12.00 06/30$10.55–$15.90$10.55--
$190.00Jul 17$43.90$46.70$45.30$61.30 06/08$42.45–$66.50$45.30--
$95.00Jul 17$0.00$2.15$1.08$1.05 06/24$0.25–$1.90$1.05--
$95.00Aug 21$0.40$3.90$2.15$2.55 07/02$1.75–$5.15$2.15--
$95.00Jan 15$7.30$11.00$9.15$10.98 05/14$9.15–$14.10$9.15--
$195.00Jul 17$48.50$51.80$50.15$53.88 06/02$47.25–$71.50$50.15--
$92.50Jul 17$0.00$2.15$1.08$0.20 06/25$0.57–$1.65$0.20--
$90.00Jul 17$0.00$2.15$1.08$0.26 07/02$0.35–$1.50$0.26--
$90.00Aug 21$0.00$3.30$1.65$4.50 06/24$1.48–$4.65$1.65--
$90.00Oct 16$1.25$4.90$3.08$5.48 05/21$3.08–$7.50$3.08--
$90.00Dec 18$5.50$8.80$7.15$8.00 07/02$6.95–$11.25$7.15--
$90.00Jan 15$5.80$9.70$7.75$10.80 05/20$7.65–$11.95$7.75--
$200.00Jul 17$53.40$56.70$55.05$71.00 06/08$52.20–$76.35$55.05--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.68–$1.43$1.08--
$85.00Aug 21$0.00$3.10$1.55$3.40 06/24$1.35–$3.47$1.55--
$85.00Oct 16$0.95$4.30$2.63$5.40 05/20$2.63–$6.25$2.63--
$80.00Jul 17$0.00$0.05$0.03$0.90 07/07$0.03–$1.25$0.03--
$80.00Aug 21$0.00$2.60$1.30$2.05 06/26$1.30–$2.58$1.30--
$80.00Oct 16$0.55$3.90$2.23$3.60 06/01$2.00–$4.85$2.23--
$80.00Dec 18$2.65$6.90$4.78$5.00 07/10$4.78–$7.85$4.78--
$80.00Jan 15$3.30$7.40$5.35$6.13 05/26$5.15–$8.75$5.35--
$210.00Jul 17$63.40$66.80$65.10$80.80 06/08$62.15–$86.75$65.10--
$75.00Jul 17$0.00$2.15$1.08$0.86 07/07$0.05–$1.20$0.86--
$75.00Aug 21$0.00$2.40$1.20$1.50 06/26$0.88–$2.25$1.20--
$75.00Dec 18$2.65$5.90$4.28$5.60 06/04$3.70–$6.35$4.28--
$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$1.50–$3.03$1.60--
$70.00Dec 18$1.15$4.90$3.03$3.20 07/10$2.78–$5.85$3.03--
$70.00Jan 15$1.50$5.30$3.40$4.10 07/01$3.40–$6.10$3.40--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.13$0.07--
$65.00Dec 18$0.30$4.00$2.15$3.35 06/15$2.15–$4.13$2.15--
$65.00Jan 15$0.80$4.70$2.75$3.20 07/01$2.70–$5.00$2.75--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.85$4.00$2.42$2.00 07/02$1.93–$3.10$2.00--
$230.00Dec 18$90.30$93.60$91.95$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$3.60$2.30$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 196
Total Puts 37
Put/Call Ratio 0.19
Net Difference 159

Prior's Put/Call Breakdown

Total Calls 36
Total Puts 118
Put/Call Ratio 3.28
Net Difference -82

Prior 7-Day Put/Call Summary

Total Calls 865
Total Puts 463
Average Put/Call Ratio 0.97
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