Tour v344
PI
IMPINJ INC
$140.76 -2.59%
$140.00 (-0.54%)🌙
as of 07/16 06:52 PM
(7/15 19:00) ◀
|
Thursday, July 16, 2026 (6:52pm)
January 2026
|
▶ (7/17 19:09)
◀ 7/16 18:52 ▶

Option Volume

Detail
ℹ
Current (07/16) 452
Calls: 349 (77%)
Puts: 103 (23%)
Prior (07/15) 233
Calls: 196 (84%)
Puts: 37 (16%)
Current vs Prior +93.99%
Calls: +78.06% (Calls)
Puts: +178.38% (Puts)
Prior 7-Day Total 1,406
Calls: 937 (67%)
Puts: 469 (33%)
Prior 7-Day Average 200
Calls: 133 (67%)
Puts: 67 (33%)
Current vs Prior 7-Day Avg +125.04%
Calls: +160.73%
Puts: +53.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $665.1K
Calls: $354.7K (53%)
Puts: $310.4K (47%)
Prior (07/15) $333.3K
Calls: $267.5K (80%)
Puts: $65.8K (20%)
Current vs Prior +99.58%
Calls: +32.60%
Puts: +372.00%
Prior 7-Day Total $2.35M
Calls: $1.44M (61%)
Puts: $913.0K (39%)
Prior 7-Day Average $335.5K
Calls: $205.1K (61%)
Puts: $130.4K (39%)
Current vs Prior 7-Day Avg +98.22%
Calls: +72.92%
Puts: +138.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.30
Prior (07/15) 0.19
Current vs Prior +56.34%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -69.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 926
Calls: 880 (95%)
Puts: 46 (5%)
Prior (07/15) 647
Calls: 557 (86%)
Puts: 90 (14%)
Current vs Prior +43.12%
Prior 7-Day Total 3,638
Calls: 2,643 (73%)
Puts: 995 (27%)
Prior 7-Day Average 519
Calls: 377 (73%)
Puts: 142 (27%)
Current vs Prior 7-Day Avg +78.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.63% | 24.97%5.63% | 24.97%
Prior 7.36% | 24.91%7.36% | 24.91%
Current vs Prior -23.41% | +0.24%-23.41% | +0.24%
Prior 7-Day Avg 9.86% | 25.70%9.86% | 25.70%
Current vs 7-Day Avg -42.84% | -2.84%-42.84% | -2.84%
Prior 7-Day Eod 7.36% | 24.91%7.36% | 24.91%
Current vs 7-Day Eod -23.41% | +0.24%-23.41% | +0.24%
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

Elevated premium activity with dollar volume up 100% vs prior. Dollar volume significantly above 7-day average (98% higher). Above-average activity with volume up 94% vs prior. Volume explosion - 126% above 7-day average (452 vs avg 200).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2130.9033.40$32.157.8%10.66--

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 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 179.6013.30$11.4532.3%40.84305
$135.00Jul 175.008.30$6.6549.6%20.7636
$135.00Aug 2117.5020.40$18.9515.3%10.61--
$140.00Aug 2115.0017.70$16.3516.5%730.5654
$145.00Aug 2112.6015.80$14.2022.5%850.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1723.1026.10$24.6012.2%30.908
$150.00Jul 177.3011.00$9.1540.4%40.87--
$160.00Jul 1717.1020.70$18.9019.0%50.8511
$165.00Aug 2130.9033.40$32.157.8%10.66--
$150.00Aug 2120.0023.10$21.5514.4%30.53--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 283, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2112.6015.80$14.2022.5%850.51--
$140.00Aug 2115.0017.70$16.3516.5%730.5654
$165.00Jul 170.001.50$0.75200.0%620.1057
$150.00Jul 170.050.90$0.48177.1%180.12260
$145.00Jul 170.002.05$1.02201.0%70.2635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.004.20$2.60123.1%60.4827
$160.00Jul 1717.1020.70$18.9019.0%50.8511
$150.00Jul 177.3011.00$9.1540.4%40.87--
$165.00Jul 1723.1026.10$24.6012.2%30.908
$150.00Aug 2120.0023.10$21.5514.4%30.53--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 49.4%, max 164.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 17Aug 21120.8%90.7%33.1%336
$150.00Jul 17Aug 21113.3%92.8%22.0%20260
$145.00Jul 17Aug 2197.6%92.7%5.3%9235
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21240.3%90.8%164.8%48
$150.00Jul 17Aug 21113.3%92.8%22.0%7--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 8.26, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$150.00Jul 17$0.54$4.46$0.548.26$145.54
$150.00$160.00Aug 21$3.30$6.70$3.302.03$153.30
$145.00$150.00Aug 21$1.85$3.15$1.851.70$146.85
$140.00$145.00Aug 21$2.15$2.85$2.151.33$142.15
$135.00$140.00Aug 21$2.60$2.40$2.600.92$137.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$1.25$3.75$1.253.00$138.75
$130.00$125.00Aug 21$2.00$3.00$2.001.50$128.00
$145.00$130.00Aug 21$7.90$7.10$7.900.90$137.10
$150.00$145.00Aug 21$2.75$2.25$2.750.82$147.25
$150.00$140.00Jul 17$6.55$3.45$6.550.53$143.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 39.00, avg 5.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$135.00Jul 17$4.80$4.80$0.2024.00$134.80
$135.00$145.00Jul 17$5.63$5.63$4.371.29$140.63
$135.00$140.00Aug 21$2.60$2.60$2.401.08$137.60
$140.00$145.00Aug 21$2.15$2.15$2.850.75$142.15
$145.00$150.00Aug 21$1.85$1.85$3.150.59$146.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Jul 17$9.75$9.75$0.2539.00$150.25
$165.00$150.00Aug 21$10.60$10.60$4.402.41$154.40
$150.00$140.00Jul 17$6.55$6.55$3.451.90$143.45
$150.00$145.00Aug 21$2.75$2.75$2.251.22$147.25
$145.00$130.00Aug 21$7.90$7.90$7.101.11$137.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $11.46, cheapest $7.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$11.87113.3%92.8%
$135.00Jul 17Aug 21$12.30120.8%90.7%
$145.00Jul 17Aug 21$13.1897.6%92.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$7.55240.3%90.8%
$150.00Jul 17Aug 21$12.40113.3%92.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.68% of stock, avg 15.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$6.65$1.35$8.00$127.00$143.005.68%
$150.00Jul 17$0.48$9.15$9.63$140.37$159.636.84%
$165.00Jul 17$0.75$24.60$25.35$139.65$190.3518.01%
$145.00Aug 21$14.20$18.80$33.00$112.00$178.0023.44%
$150.00Aug 21$12.35$21.55$33.90$116.10$183.9024.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.30% of stock, avg 9.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$135.00Jul 17$0.48$1.35$1.83$133.17$151.83
$165.00$135.00Jul 17$0.75$1.35$2.10$132.90$167.10
$145.00$135.00Jul 17$1.02$1.35$2.37$132.63$147.37
$150.00$140.00Jul 17$0.48$2.60$3.08$136.92$153.08
$165.00$140.00Jul 17$0.75$2.60$3.35$136.65$168.35
$145.00$140.00Jul 17$1.02$2.60$3.62$136.38$148.62
$160.00$125.00Aug 21$9.05$8.90$17.95$107.05$177.95
$160.00$130.00Aug 21$9.05$10.90$19.95$110.05$179.95
$150.00$125.00Aug 21$12.35$8.90$21.25$103.75$171.25
$150.00$130.00Aug 21$12.35$10.90$23.25$106.75$173.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 11.50, avg credit $5.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
125/130135/140Aug 21$4.60$0.4011.50$125.40$139.60
125/130140/145Aug 21$4.15$0.854.88$125.85$144.15
125/130145/150Aug 21$3.85$1.153.35$126.15$148.85
130/145150/160Aug 21$11.20$3.802.95$133.80$161.20
125/130150/160Aug 21$5.30$4.701.13$124.70$155.30
135/140145/150Jul 17$1.79$3.210.56$138.21$146.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$140.00$150.00$160.00Jul 17$3.20$6.802.13

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 $-1.02, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Jul 17-$1.02$13.98
$150.00$160.001:2Aug 21-$5.75$4.25
$130.00$135.001:2Jul 17-$1.85$3.15
$135.00$145.001:2Jul 17$4.61$5.39
$145.00$150.001:2Jul 17$0.06$4.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$130.001:2Aug 21-$3.00$12.00
$140.00$135.001:2Jul 17-$0.10$4.90
$165.00$150.001:2Aug 21-$10.95$4.05
$160.00$150.001:2Jul 17$0.60$9.40
$150.00$140.001:2Jul 17$3.95$6.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 8.95%, avg 7.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$12.600.513.0%8.95%11.96%85--
$150.00Aug 21$10.600.466.6%7.53%14.09%2--
$160.00Aug 21$7.600.3813.7%5.40%19.07%130

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 $155.00 01-15 call last traded $28.04 on 07/01 (now $24.50/$27.70) — try a limit near $26.10. Also watch the $140.00 08-21 call last traded $23.68 on 07/06 (now $15.00/$17.70) — try a limit near $16.35; the $160.00 08-21 call last traded $11.95 on 07/09 (now $7.60/$10.50) — try a limit near $9.05. Most tradeable put: the $165.00 07-17 put last traded $20.00 on 05/26 (now $23.10/$26.10) — try a limit near $23.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.65$4.00$2.83$10.76 07/09$2.83–$12.20$2.83--
$140.00Aug 21$15.00$17.70$16.35$23.68 07/06$12.60–$23.00$16.3554
$140.00Oct 16$21.20$24.90$23.05$29.40 07/01$17.20–$29.85$23.05--
$140.00Dec 18$28.30$31.10$29.70$30.05 07/07$22.80–$36.45$29.70--
$140.00Jan 15$30.10$33.40$31.75$32.99 07/02$24.90–$38.10$31.75--
$145.00Jul 17$0.00$2.05$1.02$10.20 07/06$1.02–$9.45$1.0235
$145.00Aug 21$12.60$15.80$14.20$13.36 06/22$11.25–$20.35$13.36--
$145.00Oct 16$19.00$22.50$20.75$23.16 06/30$15.75–$27.45$20.75--
$145.00Dec 18$26.10$29.00$27.55$28.00 06/30$21.45–$34.10$27.55--
$145.00Jan 15$28.20$32.20$30.20$32.01 07/10$23.30–$36.00$30.20--
$135.00Jul 17$5.00$8.30$6.65$17.13 07/06$6.30–$16.00$6.6536
$135.00Aug 21$17.50$20.40$18.95$25.95 07/06$13.65–$25.60$18.95--
$135.00Oct 16$23.60$26.60$25.10$25.20 07/07$19.05–$32.30$25.10--
$135.00Dec 18$30.90$33.40$32.15$49.00 05/26$24.40–$38.85$32.15--
$135.00Jan 15$32.50$35.50$34.00$38.65 07/01$26.70–$40.50$34.00--
$150.00Jul 17$0.05$0.90$0.48$3.88 07/07$0.48–$6.75$0.48260
$150.00Aug 21$10.60$14.10$12.35$17.85 07/06$10.00–$17.85$12.35--
$150.00Oct 16$17.20$20.60$18.90$23.30 07/09$14.35–$25.15$18.90--
$150.00Dec 18$24.40$28.00$26.20$24.00 06/25$20.15–$31.95$24.40--
$150.00Jan 15$26.60$29.30$27.95$29.93 06/30$21.95–$33.95$27.95--
$130.00Jul 17$9.60$13.30$11.45$15.95 07/09$8.05–$20.05$11.45305
$130.00Aug 21$20.30$23.90$22.10$28.25 07/01$16.25–$28.85$22.10--
$130.00Oct 16$26.30$29.20$27.75$40.72 05/22$20.60–$34.80$27.75--
$130.00Dec 18$33.00$36.70$34.85$30.20 06/29$26.35–$41.60$33.00--
$155.00Jul 17$0.00$2.40$1.20$2.15 07/08$0.57–$5.30$1.20--
$155.00Aug 21$9.20$12.20$10.70$11.82 07/08$8.55–$16.15$10.70--
$155.00Oct 16$15.20$18.80$17.00$19.70 06/15$12.65–$22.85$17.00--
$155.00Dec 18$22.50$26.00$24.25$29.78 07/09$18.60–$30.00$24.25--
$155.00Jan 15$24.50$27.70$26.10$28.04 07/01$20.40–$32.00$26.105
$125.00Jul 17$14.10$17.50$15.80$23.85 07/01$10.10–$24.30$15.80--
$125.00Oct 16$29.10$31.90$30.50$34.00 06/03$23.05–$37.70$30.50--
$125.00Dec 18$35.50$39.20$37.35$36.00 07/08$28.30–$44.35$36.00--
$160.00Jul 17$0.00$2.30$1.15$2.25 07/09$0.80–$3.33$1.15--
$160.00Aug 21$7.60$10.50$9.05$11.95 07/09$7.70–$13.75$9.0530
$160.00Oct 16$13.60$17.40$15.50$20.10 07/09$11.90–$21.15$15.50--
$160.00Dec 18$20.70$24.50$22.60$20.60 07/08$17.35–$28.20$20.70--
$160.00Jan 15$22.70$26.70$24.70$19.00 06/09$19.15–$30.25$22.70--
$120.00Jul 17$19.40$22.40$20.90$29.38 07/09$12.45–$28.85$20.90--
$120.00Aug 21$26.50$30.40$28.45$22.15 06/23$21.05–$35.35$26.50--
$120.00Oct 16$32.30$36.10$34.20$35.90 07/10$24.75–$40.75$34.20--
$120.00Dec 18$38.10$41.70$39.90$54.97 05/29$30.55–$47.10$39.90--
$120.00Jan 15$40.00$43.80$41.90$43.78 07/08$32.25–$48.40$41.90--
$165.00Jul 17$0.00$1.50$0.75$2.55 07/06$0.75–$2.95$0.7557
$165.00Aug 21$6.10$9.10$7.60$12.50 07/06$6.95–$12.50$7.60--
$165.00Oct 16$12.10$15.90$14.00$15.20 07/08$10.95–$19.05$14.00--
$165.00Dec 18$19.10$22.50$20.80$25.30 06/02$16.20–$26.35$20.80--
$165.00Jan 15$21.40$24.80$23.10$37.50 05/26$18.15–$28.30$23.10--
$115.00Jul 17$24.00$28.00$26.00$18.04 06/23$15.30–$33.55$24.00--
$115.00Oct 16$35.50$38.20$36.85$30.20 06/22$27.30–$44.15$35.50--
$170.00Jul 17$0.05$0.20$0.13$1.76 07/06$0.13–$1.83$0.1357
$170.00Aug 21$4.90$8.40$6.65$10.30 07/09$5.85–$10.70$6.6541
$170.00Oct 16$10.50$14.20$12.35$11.44 06/05$9.85–$17.45$11.44--
$170.00Dec 18$17.80$20.60$19.20$16.35 06/23$15.05–$24.55$17.80--
$170.00Jan 15$19.50$22.50$21.00$27.80 06/01$16.95–$26.65$21.00--
$110.00Oct 16$38.90$42.50$40.70$36.01 06/17$29.55–$47.35$38.90--
$110.00Dec 18$43.90$47.70$45.80$37.80 06/24$35.30–$52.85$43.90--
$175.00Jul 17$0.00$0.40$0.20$1.09 07/09$0.20–$1.55$0.20--
$175.00Aug 21$4.10$7.30$5.70$8.59 07/09$4.90–$9.40$5.70--
$175.00Oct 16$9.30$12.70$11.00$13.11 07/01$9.15–$15.90$11.00--
$175.00Dec 18$16.50$19.50$18.00$18.80 07/07$14.15–$23.30$18.00--
$105.00Jul 17$34.00$37.90$35.95$40.78 07/09$22.20–$43.20$35.95--
$105.00Aug 21$37.90$41.60$39.75$37.80 06/30$29.55–$47.15$37.90--
$105.00Dec 18$47.10$51.10$49.10$57.30 05/14$37.85–$56.20$49.10--
$180.00Jul 17$0.00$2.20$1.10$0.15 07/09$0.28–$1.53$0.15--
$180.00Aug 21$3.20$6.10$4.65$7.00 06/30$4.40–$8.05$4.65--
$180.00Oct 16$8.40$12.00$10.20$8.80 06/18$8.30–$14.75$8.80--
$180.00Dec 18$15.50$18.20$16.85$14.03 06/25$13.40–$22.20$15.50--
$100.00Jul 17$39.40$42.10$40.75$41.00 06/30$26.20–$48.15$40.75--
$100.00Dec 18$50.40$54.40$52.40$52.75 05/18$40.50–$59.30$52.40--
$100.00Jan 15$51.80$55.80$53.80$54.77 06/03$42.10–$60.70$53.80--
$97.50Jul 17$41.90$45.50$43.70$47.40 07/09$28.35–$50.60$43.70--
$185.00Jul 17$0.00$2.15$1.08$0.70 06/09$0.43–$1.48$0.70--
$185.00Aug 21$2.55$5.90$4.22$3.40 06/24$3.98–$7.00$3.40--
$185.00Oct 16$7.20$11.00$9.10$10.10 07/07$7.65–$13.45$9.10--
$185.00Dec 18$13.80$17.80$15.80$13.95 06/17$12.40–$20.20$13.95--
$95.00Jul 17$44.10$47.90$46.00$50.70 07/09$30.60–$53.05$46.00--
$190.00Jul 17$0.00$2.15$1.08$4.63 05/22$0.57–$1.40$1.08--
$190.00Aug 21$1.95$5.10$3.53$6.20 07/01$3.45–$6.00$3.53--
$190.00Oct 16$6.20$10.10$8.15$10.40 06/15$6.85–$11.95$8.15--
$190.00Dec 18$12.70$16.50$14.60$15.60 06/05$11.75–$18.95$14.60--
$90.00Jan 15$58.60$62.30$60.45$54.80 06/26$47.90–$67.65$58.60--
$195.00Jul 17$0.00$0.10$0.05$4.70 05/26$0.05–$1.33$0.05--
$195.00Oct 16$5.20$9.30$7.25$9.50 06/15$6.45–$10.85$7.25--
$195.00Dec 18$11.80$15.80$13.80$13.90 06/05$11.05–$17.75$13.80--
$85.00Jul 17$54.40$57.00$55.70$52.90 07/02$39.80–$62.70$54.40--
$200.00Jul 17$0.00$2.15$1.08$0.68 06/12$0.48–$1.33$0.68--
$200.00Oct 16$4.50$8.50$6.50$7.23 06/30$5.80–$9.85$6.50--
$200.00Dec 18$11.10$14.50$12.80$10.50 06/24$10.45–$16.65$11.10--
$80.00Oct 16$61.80$65.90$63.85$64.10 05/18$49.60–$71.25$63.85--
$80.00Dec 18$65.10$69.00$67.05$71.00 06/01$53.25–$74.20$67.05--
$75.00Aug 21$64.90$68.90$66.90$59.50 06/26$53.10–$74.05$64.90--
$75.00Oct 16$66.20$70.20$68.20$65.60 07/07$53.60–$75.55$66.20--
$75.00Dec 18$69.00$72.60$70.80$68.85 07/07$56.70–$78.20$69.00--
$210.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.38–$1.27$0.10--
$210.00Dec 18$9.10$12.70$10.90$11.00 06/23$9.35–$14.65$10.90--
$70.00Jul 17$69.40$71.80$70.60$74.70 07/01$53.95–$77.95$70.60--
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.20$0.04--
$220.00Oct 16$2.00$6.10$4.05$12.95 05/26$3.90–$6.85$4.05--
$220.00Dec 18$8.00$11.50$9.75$8.35 06/23$8.30–$12.90$8.35--
$220.00Jan 15$9.60$13.30$11.45$10.40 06/29$9.40–$14.75$10.40--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$1.00$4.20$2.60$3.20 07/09$1.98–$21.05$2.6027
$140.00Aug 21$14.10$17.20$15.65$21.30 06/26$13.80–$25.40$15.65--
$140.00Oct 16$19.40$23.40$21.40$20.90 07/06$19.85–$31.30$20.90--
$140.00Dec 18$26.00$29.20$27.60$39.97 06/09$25.90–$36.60$27.60--
$140.00Jan 15$28.00$30.70$29.35$32.00 05/21$27.45–$38.00$29.35--
$145.00Jul 17$3.30$6.90$5.10$14.50 06/30$3.53–$25.05$5.10--
$145.00Aug 21$17.50$20.10$18.80$17.15 07/06$16.70–$29.30$17.50--
$145.00Oct 16$22.50$25.90$24.20$34.22 06/11$22.45–$35.05$24.20--
$135.00Jul 17$0.00$2.70$1.35$3.21 07/06$1.33–$17.40$1.35--
$135.00Aug 21$11.50$14.70$13.10$21.60 06/24$11.70–$21.95$13.10--
$135.00Oct 16$17.50$20.60$19.05$25.06 06/25$17.45–$28.55$19.05--
$150.00Jul 17$7.30$11.00$9.15$8.00 07/09$6.60–$28.95$8.00--
$150.00Aug 21$20.00$23.10$21.55$21.60 07/08$19.55–$33.10$21.55--
$150.00Oct 16$25.30$28.90$27.10$26.40 07/06$25.25–$38.90$26.40--
$150.00Dec 18$31.10$35.30$33.20$33.45 05/13$31.30–$43.50$33.20--
$130.00Jul 17$0.00$2.40$1.20$1.49 07/10$0.70–$13.90$1.20--
$130.00Aug 21$9.10$12.70$10.90$13.53 07/07$9.15–$19.50$10.90--
$130.00Oct 16$15.00$18.30$16.65$16.18 07/01$15.15–$25.55$16.18--
$130.00Dec 18$20.40$23.80$22.10$27.20 06/22$20.90–$30.55$22.10--
$130.00Jan 15$22.30$25.80$24.05$25.00 07/02$22.25–$31.65$24.05--
$155.00Jul 17$12.20$16.10$14.15$33.43 06/17$11.00–$33.15$14.15--
$125.00Jul 17$0.05$2.30$1.17$2.30 07/07$0.30–$11.00$1.17--
$125.00Oct 16$12.50$16.00$14.25$13.80 05/26$12.95–$22.45$13.80--
$125.00Dec 18$17.80$21.40$19.60$19.50 07/06$18.75–$27.35$19.50--
$125.00Jan 15$19.50$23.00$21.25$22.57 06/30$20.25–$28.50$21.25--
$160.00Jul 17$17.10$20.70$18.90$15.00 07/06$14.80–$37.65$17.1011
$160.00Oct 16$31.90$35.50$33.70$39.28 05/18$31.40–$46.35$33.70--
$120.00Jul 17$0.00$2.50$1.25$1.95 06/30$0.45–$8.60$1.25--
$120.00Aug 21$5.60$8.70$7.15$8.60 07/07$6.05–$14.35$7.15--
$120.00Oct 16$10.40$14.10$12.25$15.70 05/21$11.15–$19.80$12.25--
$120.00Dec 18$16.00$19.20$17.60$27.19 06/09$16.60–$24.65$17.60--
$120.00Jan 15$17.50$20.90$19.20$25.23 06/17$18.10–$25.65$19.20--
$165.00Jul 17$23.10$26.10$24.60$20.00 05/26$19.25–$42.20$23.108
$115.00Jul 17$0.00$2.40$1.20$0.25 07/10$0.98–$6.30$0.25--
$115.00Oct 16$8.50$12.00$10.25$10.43 07/01$9.35–$16.90$10.25--
$115.00Dec 18$13.40$17.10$15.25$14.40 07/09$14.70–$22.15$14.40--
$170.00Jul 17$27.20$31.10$29.15$47.12 06/11$23.35–$47.10$29.15--
$170.00Oct 16$38.90$42.60$40.75$54.52 06/11$37.80–$54.00$40.75--
$110.00Jul 17$0.00$2.30$1.15$0.25 07/09$0.08–$4.75$0.25--
$110.00Dec 18$11.60$15.20$13.40$13.50 07/01$12.75–$19.55$13.40--
$175.00Jul 17$32.00$36.10$34.05$42.50 06/26$27.95–$51.90$34.05--
$175.00Oct 16$42.80$46.50$44.65$43.20 07/01$41.40–$58.20$43.20--
$105.00Jul 17$0.00$1.40$0.70$0.75 06/30$0.25–$3.53$0.70--
$105.00Oct 16$5.30$9.10$7.20$6.90 07/09$6.40–$12.50$6.90--
$180.00Jul 17$37.20$41.10$39.15$35.70 07/01$32.55–$56.70$37.20--
$180.00Oct 16$46.10$49.90$48.00$51.10 06/02$45.00–$62.50$48.00--
$180.00Dec 18$52.70$55.70$54.20$55.81 06/02$50.90–$66.30$54.20--
$100.00Jul 17$0.00$2.20$1.10$0.20 07/09$0.25–$2.65$0.20--
$100.00Aug 21$0.75$4.20$2.48$3.80 07/02$2.35–$6.85$2.48--
$100.00Oct 16$4.00$7.90$5.95$5.31 07/09$5.10–$10.40$5.31--
$100.00Dec 18$8.30$11.90$10.10$12.19 06/15$9.60–$15.00$10.10--
$100.00Jan 15$9.70$13.10$11.40$12.00 06/30$10.55–$15.90$11.40--
$185.00Jul 17$42.00$45.60$43.80$52.20 06/26$37.35–$61.60$43.80--
$95.00Jul 17$0.00$2.15$1.08$1.05 06/24$0.25–$1.90$1.05--
$95.00Aug 21$0.95$3.80$2.38$2.55 07/02$1.75–$5.15$2.38--
$95.00Jan 15$7.60$11.30$9.45$10.98 05/14$9.15–$14.10$9.45--
$92.50Jul 17$0.00$2.15$1.08$0.20 06/25$0.57–$1.65$0.20--
$190.00Jul 17$47.00$50.50$48.75$61.30 06/08$42.45–$66.50$48.75--
$90.00Jul 17$0.00$2.15$1.08$0.26 07/02$0.35–$1.50$0.26--
$90.00Aug 21$0.60$3.50$2.05$4.50 06/24$1.48–$4.65$2.05--
$90.00Oct 16$1.55$5.30$3.43$5.48 05/21$3.08–$7.50$3.43--
$90.00Dec 18$5.60$9.30$7.45$8.00 07/02$6.95–$11.25$7.45--
$90.00Jan 15$6.10$10.00$8.05$10.80 05/20$7.65–$11.95$8.05--
$195.00Jul 17$52.30$56.00$54.15$53.88 06/02$47.25–$71.50$53.88--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.68–$1.43$1.08--
$85.00Aug 21$0.20$3.40$1.80$3.40 06/24$1.35–$3.47$1.80--
$85.00Oct 16$1.20$4.80$3.00$5.40 05/20$2.63–$6.25$3.00--
$200.00Jul 17$57.20$61.10$59.15$71.00 06/08$52.20–$76.35$59.15--
$80.00Jul 17$0.00$0.05$0.03$0.90 07/07$0.03–$1.25$0.03--
$80.00Aug 21$0.00$3.10$1.55$2.05 06/26$1.30–$2.58$1.55--
$80.00Oct 16$0.10$4.10$2.10$3.60 06/01$2.00–$4.85$2.10--
$80.00Dec 18$3.10$7.00$5.05$5.00 07/10$4.78–$7.85$5.00--
$80.00Jan 15$3.90$7.60$5.75$6.13 05/26$5.15–$8.75$5.75--
$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$2.55$6.00$4.28$5.60 06/04$3.70–$6.35$4.28--
$210.00Jul 17$67.10$71.10$69.10$80.80 06/08$62.15–$86.75$69.10--
$70.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.20–$1.18$0.20--
$70.00Oct 16$0.00$3.40$1.70$1.80 07/07$1.50–$3.03$1.70--
$70.00Dec 18$1.15$4.70$2.93$3.20 07/10$2.78–$5.85$2.93--
$70.00Jan 15$1.50$5.60$3.55$4.10 07/01$3.40–$6.10$3.55--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.13$0.07--
$65.00Dec 18$1.05$4.00$2.53$3.35 06/15$2.15–$4.13$2.53--
$65.00Jan 15$1.25$4.80$3.03$3.20 07/01$2.70–$5.00$3.03--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.23–$1.40$0.05--
$60.00Dec 18$0.20$3.90$2.05$2.00 07/02$1.93–$3.10$2.00--
$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--
$230.00Dec 18$93.00$96.90$94.95$90.80 05/13$90.65–$110.20$93.00--
$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 349
Total Puts 103
Put/Call Ratio 0.30
Net Difference 246

Prior's Put/Call Breakdown

Total Calls 196
Total Puts 37
Put/Call Ratio 0.19
Net Difference 159

Prior 7-Day Put/Call Summary

Total Calls 937
Total Puts 469
Average Put/Call Ratio 0.96
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