Tour v346
PI
IMPINJ INC
$138.37 -1.70%
$138.55 (+0.13%)🌙
as of 07/17 07:09 PM
(7/16 18:52) ◀
|
Friday, July 17, 2026 (7:09pm)
January 2026
|
▶
◀ 7/17 19:09

Option Volume

Detail
ℹ
Current (07/17) 683
Calls: 570 (83%)
Puts: 113 (17%)
Prior (07/16) 452
Calls: 349 (77%)
Puts: 103 (23%)
Current vs Prior +51.11%
Calls: +63.32% (Calls)
Puts: +9.71% (Puts)
Prior 7-Day Total 1,686
Calls: 1,135 (67%)
Puts: 551 (33%)
Prior 7-Day Average 240
Calls: 162 (67%)
Puts: 78 (33%)
Current vs Prior 7-Day Avg +183.57%
Calls: +251.54%
Puts: +43.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $799.1K
Calls: $747.3K (94%)
Puts: $51.8K (6%)
Prior (07/16) $665.1K
Calls: $354.7K (53%)
Puts: $310.4K (47%)
Current vs Prior +20.14%
Calls: +110.69%
Puts: -83.32%
Prior 7-Day Total $2.59M
Calls: $1.38M (53%)
Puts: $1.21M (47%)
Prior 7-Day Average $370.5K
Calls: $197.5K (53%)
Puts: $173.0K (47%)
Current vs Prior 7-Day Avg +115.68%
Calls: +278.34%
Puts: -70.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.20
Prior (07/16) 0.30
Current vs Prior -32.83%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -79.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,413
Calls: 1,215 (86%)
Puts: 198 (14%)
Prior (07/16) 926
Calls: 880 (95%)
Puts: 46 (5%)
Current vs Prior +52.59%
Prior 7-Day Total 3,889
Calls: 2,983 (77%)
Puts: 906 (23%)
Prior 7-Day Average 555
Calls: 426 (77%)
Puts: 129 (23%)
Current vs Prior 7-Day Avg +154.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.71% | 25.04%3.71% | 25.04%
Prior 5.63% | 24.97%5.63% | 24.97%
Current vs Prior +344.50% | +19.09%-34.19% | +0.28%
Prior 7-Day Avg 8.92% | 25.47%8.92% | 25.47%
Current vs 7-Day Avg +180.62% | +16.77%-58.45% | -1.68%
Prior 7-Day Eod 5.63% | 24.97%5.63% | 24.97%
Current vs 7-Day Eod +344.50% | +19.09%-34.19% | +0.28%
Sentiment BEARISHBULLISH

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 94% of dollar volume in calls ($747.3K) vs puts ($51.8K). Dollar volume significantly above 7-day average (116% higher). Above-average activity with volume up 51% vs prior. Volume explosion - 185% above 7-day average (683 vs avg 240).

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 -- 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. 9 found (avg delta 0.75, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Jul 1721.9025.00$23.4513.2%50.90--
$120.00Jul 1716.7020.20$18.4519.0%260.8856
$125.00Jul 1711.8015.00$13.4023.9%20.8638
$130.00Jul 176.9010.00$8.4536.7%3010.82303
$135.00Jul 171.904.90$3.4088.2%60.7334
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 175.108.10$6.6045.5%50.77--
$140.00Jul 170.153.30$1.73182.1%230.6427

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 630, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 176.9010.00$8.4536.7%3010.82303
$140.00Aug 2113.9017.00$15.4520.1%860.54120
$135.00Aug 2116.4019.80$18.1018.8%700.592
$120.00Jul 1716.7020.20$18.4519.0%260.8856
$140.00Jul 170.001.95$0.98199.0%180.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.002.10$1.05200.0%230.2725
$140.00Jul 170.153.30$1.73182.1%230.6427
$125.00Jul 170.002.25$1.13199.1%120.1559
$130.00Jul 170.002.20$1.10200.0%110.1960
$125.00Aug 217.8010.90$9.3533.2%110.312

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 751.1%, max 1364.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 211089.0%94.9%1047.4%6462
$135.00Jul 17Aug 21596.9%91.3%553.6%7636
$140.00Jul 17Aug 21369.3%94.9%289.3%104120
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 211369.0%93.5%1364.6%2361
$130.00Jul 17Aug 21998.1%94.0%962.2%2160
$140.00Jul 17Aug 21369.3%94.9%289.3%2827

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 6.35, avg 2.13)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$165.00Aug 21$4.00$11.00$4.002.75$154.00
$140.00$150.00Aug 21$3.80$6.20$3.801.63$143.80
$135.00$140.00Jul 17$2.42$2.58$2.421.07$137.42
$135.00$140.00Aug 21$2.65$2.35$2.650.89$137.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Jul 17$0.68$4.32$0.686.35$139.32
$125.00$120.00Aug 21$1.60$3.40$1.602.13$123.40
$130.00$125.00Aug 21$2.30$2.70$2.301.17$127.70
$140.00$130.00Aug 21$4.90$5.10$4.901.04$135.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 37.46, avg 4.77)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$2.65$2.65$2.351.13$137.65
$135.00$140.00Jul 17$2.42$2.42$2.580.94$137.42
$140.00$150.00Aug 21$3.80$3.80$6.200.61$143.80
$150.00$165.00Aug 21$4.00$4.00$11.000.36$154.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Jul 17$4.87$4.87$0.1337.46$140.13
$140.00$130.00Aug 21$4.90$4.90$5.100.96$135.10
$130.00$125.00Aug 21$2.30$2.30$2.700.85$127.70
$125.00$120.00Aug 21$1.60$1.60$3.400.47$123.40
$140.00$135.00Jul 17$0.68$0.68$4.320.16$139.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $12.22, cheapest $8.22)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$10.571089.0%94.9%
$140.00Jul 17Aug 21$14.47369.3%94.9%
$135.00Jul 17Aug 21$14.70596.9%91.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$8.221369.0%93.5%
$130.00Jul 17Aug 21$10.55998.1%94.0%
$140.00Jul 17Aug 21$14.82369.3%94.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.96% of stock, avg 8.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$0.98$1.73$2.71$137.29$142.711.96%
$135.00Jul 17$3.40$1.05$4.45$130.55$139.453.22%
$145.00Jul 17$1.13$6.60$7.73$137.27$152.735.59%
$130.00Jul 17$8.45$1.10$9.55$120.45$139.556.90%
$125.00Jul 17$13.40$1.13$14.53$110.47$139.5310.50%
$140.00Aug 21$15.45$16.55$32.00$108.00$172.0023.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.47% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$135.00Jul 17$0.98$1.05$2.03$132.97$142.03
$140.00$130.00Jul 17$0.98$1.10$2.08$127.92$142.08
$140.00$125.00Jul 17$0.98$1.13$2.11$122.89$142.11
$150.00$135.00Jul 17$1.08$1.05$2.13$132.87$152.13
$155.00$135.00Jul 17$1.08$1.05$2.13$132.87$157.13
$160.00$135.00Jul 17$1.08$1.05$2.13$132.87$162.13
$145.00$135.00Jul 17$1.13$1.05$2.18$132.82$147.18
$150.00$130.00Jul 17$1.08$1.10$2.18$127.82$152.18
$155.00$130.00Jul 17$1.08$1.10$2.18$127.82$157.18
$160.00$130.00Jul 17$1.08$1.10$2.18$127.82$162.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 5.67, avg credit $6.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125135/140Aug 21$4.25$0.755.67$120.75$139.25
125/130140/150Aug 21$6.10$3.901.56$123.90$146.10
130/140150/165Aug 21$8.90$6.101.46$131.10$158.90
120/125140/150Aug 21$5.40$4.601.17$119.60$145.40
125/130150/165Aug 21$6.30$8.700.72$123.70$156.30
120/125150/165Aug 21$5.60$9.400.60$119.40$155.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Jul 17$0.10$4.9049.00
$135.00$140.00$145.00Jul 17$2.57$2.430.95
$130.00$135.00$140.00Jul 17$2.63$2.370.90
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.70$4.306.14
$130.00$135.00$140.00Jul 17$0.73$4.275.85
$135.00$140.00$145.00Jul 17$4.19$0.810.19

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 $-3.65, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$3.65$11.35
$145.00$150.001:2Jul 17-$1.03$3.97
$150.00$155.001:2Jul 17-$1.08$3.92
$155.00$160.001:2Jul 17-$1.08$3.92
$140.00$145.001:2Jul 17-$1.28$3.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.37$4.63
$135.00$130.001:2Jul 17-$1.15$3.85
$130.00$125.001:2Jul 17-$1.16$3.84
$140.00$130.001:2Aug 21-$6.75$3.25
$145.00$140.001:2Jul 17$3.14$1.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 10.05%, avg 7.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$13.900.541.2%10.05%11.22%86120
$150.00Aug 21$10.100.458.4%7.30%15.70%4205
$165.00Aug 21$6.300.3319.2%4.55%23.80%53

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, 187 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 $70.00 07-17 call last traded $74.70 on 07/01 (now $66.90/$70.20) — try a limit near $68.55. Also watch the $95.00 07-17 call last traded $50.70 on 07/09 (now $41.80/$45.00) — try a limit near $43.40; the $165.00 01-15 call last traded $37.50 on 05/26 (now $20.60/$24.00) — try a limit near $22.30. Most tradeable put: the $90.00 08-21 put last traded $4.50 on 06/24 (now $1.45/$2.10) — try a limit near $1.78.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.00$1.95$0.98$10.76 07/09$0.98–$12.20$0.98--
$140.00Aug 21$13.90$17.00$15.45$23.68 07/06$12.60–$23.00$15.45120
$140.00Oct 16$20.50$24.30$22.40$29.40 07/01$17.90–$29.85$22.40--
$140.00Dec 18$27.50$30.90$29.20$30.05 07/07$23.80–$36.45$29.20--
$140.00Jan 15$29.30$32.90$31.10$32.99 07/02$25.90–$38.10$31.10--
$135.00Jul 17$1.90$4.90$3.40$17.13 07/06$3.40–$16.00$3.4034
$135.00Aug 21$16.40$19.80$18.10$25.95 07/06$13.65–$25.60$18.102
$135.00Oct 16$22.80$26.50$24.65$25.20 07/07$19.60–$32.30$24.65--
$135.00Dec 18$29.50$33.10$31.30$49.00 05/26$25.60–$38.85$31.30--
$135.00Jan 15$31.20$35.00$33.10$38.65 07/01$27.55–$40.50$33.10--
$145.00Jul 17$0.00$2.25$1.13$10.20 07/06$1.02–$9.45$1.13--
$145.00Aug 21$12.00$15.10$13.55$13.36 06/22$11.25–$20.35$13.36--
$145.00Oct 16$18.40$22.20$20.30$23.16 06/30$16.40–$27.45$20.30--
$145.00Dec 18$25.10$29.00$27.05$28.00 06/30$22.50–$34.10$27.05--
$145.00Jan 15$27.20$30.90$29.05$32.01 07/10$24.05–$36.00$29.05--
$130.00Jul 17$6.90$10.00$8.45$15.95 07/09$8.45–$20.05$8.45303
$130.00Aug 21$18.80$22.00$20.40$28.25 07/01$16.25–$28.85$20.40--
$130.00Oct 16$25.20$29.00$27.10$40.72 05/22$21.25–$34.80$27.10--
$130.00Dec 18$31.70$35.30$33.50$30.20 06/29$27.50–$41.60$31.70--
$150.00Jul 17$0.00$2.15$1.08$3.88 07/07$0.48–$6.75$1.08257
$150.00Aug 21$10.10$13.20$11.65$17.85 07/06$10.00–$17.85$11.65205
$150.00Oct 16$16.60$20.20$18.40$23.30 07/09$14.95–$25.15$18.40--
$150.00Dec 18$23.20$26.00$24.60$24.00 06/25$20.35–$31.95$24.00--
$150.00Jan 15$25.40$29.10$27.25$29.93 06/30$22.55–$33.95$27.25--
$125.00Jul 17$11.80$15.00$13.40$23.85 07/01$10.60–$24.30$13.4038
$125.00Oct 16$27.90$31.60$29.75$34.00 06/03$23.40–$37.70$29.75--
$125.00Dec 18$34.10$37.80$35.95$36.00 07/08$29.65–$44.35$35.95--
$155.00Jul 17$0.00$2.15$1.08$2.15 07/08$0.57–$5.30$1.0897
$155.00Aug 21$8.50$11.60$10.05$11.82 07/08$8.55–$16.15$10.05--
$155.00Oct 16$15.10$18.50$16.80$19.70 06/15$13.70–$22.85$16.80--
$155.00Dec 18$21.50$25.30$23.40$29.78 07/09$19.60–$30.00$23.40--
$155.00Jan 15$23.70$27.20$25.45$28.04 07/01$21.15–$32.00$25.45--
$120.00Jul 17$16.70$20.20$18.45$29.38 07/09$13.20–$28.85$18.4556
$120.00Aug 21$24.80$27.90$26.35$22.15 06/23$21.05–$35.35$24.80--
$120.00Oct 16$30.90$34.40$32.65$35.90 07/10$25.65–$40.75$32.65--
$120.00Dec 18$36.70$40.40$38.55$54.97 05/29$31.95–$47.10$38.55--
$120.00Jan 15$38.60$42.20$40.40$43.78 07/08$33.55–$48.40$40.40--
$160.00Jul 17$0.00$2.15$1.08$2.25 07/09$0.80–$3.33$1.08--
$160.00Aug 21$7.20$10.50$8.85$11.95 07/09$7.70–$13.75$8.85--
$160.00Oct 16$13.30$16.70$15.00$20.10 07/09$12.20–$21.15$15.00--
$160.00Dec 18$19.80$23.70$21.75$20.60 07/08$18.05–$28.20$20.60--
$160.00Jan 15$22.00$25.50$23.75$19.00 06/09$19.90–$30.25$22.00--
$115.00Jul 17$21.90$25.00$23.45$18.04 06/23$16.30–$33.55$21.90--
$115.00Oct 16$33.80$37.50$35.65$30.20 06/22$28.35–$44.15$33.80--
$165.00Jul 17$0.00$2.15$1.08$2.55 07/06$0.75–$2.95$1.08--
$165.00Aug 21$6.30$9.00$7.65$12.50 07/06$6.95–$12.50$7.653
$165.00Oct 16$11.80$15.50$13.65$15.20 07/08$11.00–$19.05$13.65--
$165.00Dec 18$18.30$22.20$20.25$25.30 06/02$17.20–$26.35$20.25--
$165.00Jan 15$20.60$24.00$22.30$37.50 05/26$18.70–$28.30$22.3015
$110.00Oct 16$37.00$40.60$38.80$36.01 06/17$31.00–$47.35$37.00--
$110.00Dec 18$42.50$46.00$44.25$37.80 06/24$36.70–$52.85$42.50--
$170.00Jul 17$0.00$2.15$1.08$1.76 07/06$0.13–$1.83$1.08--
$170.00Aug 21$4.00$8.30$6.15$10.30 07/09$5.85–$10.70$6.15--
$170.00Oct 16$10.10$14.10$12.10$11.44 06/05$10.10–$17.45$11.44--
$170.00Dec 18$16.90$20.90$18.90$16.35 06/23$15.75–$24.55$16.90--
$170.00Jan 15$19.20$22.60$20.90$27.80 06/01$17.50–$26.65$20.90--
$105.00Jul 17$31.70$35.00$33.35$40.78 07/09$23.50–$43.20$33.35--
$105.00Aug 21$35.80$39.10$37.45$37.80 06/30$29.55–$47.15$37.45--
$105.00Dec 18$45.50$49.00$47.25$57.30 05/14$39.35–$56.20$47.25--
$175.00Jul 17$0.00$2.15$1.08$1.09 07/09$0.20–$1.55$1.08--
$175.00Aug 21$3.00$7.30$5.15$8.59 07/09$4.90–$9.40$5.15--
$175.00Oct 16$9.40$13.00$11.20$13.11 07/01$9.30–$15.90$11.20--
$175.00Dec 18$15.80$19.60$17.70$18.80 07/07$15.05–$23.30$17.70--
$100.00Jul 17$36.70$40.00$38.35$41.00 06/30$27.75–$48.15$38.35--
$100.00Dec 18$48.70$52.20$50.45$52.75 05/18$41.95–$59.30$50.45--
$100.00Jan 15$50.20$53.80$52.00$54.77 06/03$43.60–$60.70$52.00--
$97.50Jul 17$39.20$42.70$40.95$47.40 07/09$29.95–$50.60$40.95--
$180.00Jul 17$0.00$2.15$1.08$0.15 07/09$0.28–$1.53$0.15--
$180.00Aug 21$2.40$6.00$4.20$7.00 06/30$4.20–$8.05$4.20--
$180.00Oct 16$8.30$11.80$10.05$8.80 06/18$8.60–$14.75$8.8056
$180.00Dec 18$14.40$18.40$16.40$14.03 06/25$13.65–$22.20$14.40--
$95.00Jul 17$41.80$45.00$43.40$50.70 07/09$32.05–$53.05$43.409
$185.00Jul 17$0.00$2.15$1.08$0.70 06/09$0.43–$1.48$0.70--
$185.00Aug 21$1.70$5.70$3.70$3.40 06/24$3.70–$7.00$3.404
$185.00Oct 16$7.10$10.60$8.85$10.10 07/07$7.85–$13.45$8.85--
$185.00Dec 18$13.30$17.40$15.35$13.95 06/17$13.10–$20.20$13.95--
$90.00Jan 15$57.00$60.40$58.70$54.80 06/26$49.45–$67.65$57.00--
$190.00Jul 17$0.00$2.15$1.08$4.63 05/22$0.57–$1.40$1.08--
$190.00Aug 21$1.65$5.20$3.43$6.20 07/01$3.43–$6.00$3.43--
$190.00Oct 16$5.80$10.00$7.90$10.40 06/15$6.90–$11.95$7.90--
$190.00Dec 18$12.30$16.30$14.30$15.60 06/05$12.05–$18.95$14.30--
$85.00Jul 17$51.90$55.20$53.55$52.90 07/02$41.55–$62.70$52.90--
$195.00Jul 17$0.00$0.05$0.03$4.70 05/26$0.03–$1.33$0.03--
$195.00Oct 16$5.00$9.20$7.10$9.50 06/15$6.65–$10.85$7.10--
$195.00Dec 18$11.20$15.50$13.35$13.90 06/05$11.25–$17.75$13.35--
$80.00Oct 16$60.60$63.40$62.00$64.10 05/18$51.35–$71.25$62.00--
$80.00Dec 18$63.30$66.70$65.00$71.00 06/01$54.80–$74.20$65.00--
$80.00Jul 17$56.90$60.20$58.55--$58.55–$58.55—$56.902
$200.00Jul 17$0.00$2.15$1.08$0.68 06/12$0.48–$1.27$0.68--
$200.00Oct 16$4.00$8.10$6.05$7.23 06/30$5.80–$9.85$6.05--
$200.00Dec 18$11.00$14.50$12.75$10.50 06/24$10.90–$16.65$11.00--
$75.00Aug 21$62.90$66.20$64.55$59.50 06/26$53.10–$74.05$62.90--
$75.00Oct 16$64.40$67.70$66.05$65.60 07/07$55.45–$75.55$65.60--
$75.00Dec 18$67.30$70.70$69.00$68.85 07/07$58.50–$78.20$68.85--
$70.00Jul 17$66.90$70.20$68.55$74.70 07/01$55.60–$77.95$68.554
$210.00Jul 17$0.00$2.15$1.08$0.10 06/25$0.38–$1.20$0.10--
$210.00Dec 18$8.90$12.90$10.90$11.00 06/23$9.55–$14.65$10.90--
$65.00Jul 17$71.90$75.20$73.55--$73.55–$73.55—$71.908
$65.00Aug 21$72.60$75.90$74.25--$74.25–$74.25—$72.602
$220.00Jul 17$0.00$0.10$0.05$0.04 06/29$0.05–$1.08$0.04--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.15$3.30$1.73$3.20 07/09$1.73–$18.95$1.7327
$140.00Aug 21$15.00$18.10$16.55$21.30 06/26$13.80–$25.40$16.55--
$140.00Oct 16$20.90$24.40$22.65$20.90 07/06$19.85–$30.10$20.90--
$140.00Dec 18$26.60$30.20$28.40$39.97 06/09$25.90–$35.50$28.40--
$140.00Jan 15$28.30$32.00$30.15$32.00 05/21$27.45–$36.95$30.15--
$135.00Jul 17$0.00$2.10$1.05$3.21 07/06$1.05–$15.40$1.0525
$135.00Aug 21$12.00$15.40$13.70$21.60 06/24$11.70–$21.95$13.70--
$135.00Oct 16$17.70$21.70$19.70$25.06 06/25$17.45–$27.20$19.70--
$145.00Jul 17$5.10$8.10$6.60$14.50 06/30$3.53–$22.65$6.60--
$145.00Aug 21$17.90$21.40$19.65$17.15 07/06$16.70–$29.30$17.90--
$145.00Oct 16$23.40$27.30$25.35$34.22 06/11$22.45–$33.60$25.35--
$130.00Jul 17$0.00$2.20$1.10$1.49 07/10$0.70–$12.10$1.1060
$130.00Aug 21$9.90$13.40$11.65$13.53 07/07$9.15–$19.50$11.65--
$130.00Oct 16$15.10$19.10$17.10$16.18 07/01$15.15–$24.05$16.18--
$130.00Dec 18$21.00$24.80$22.90$27.20 06/22$20.90–$29.20$22.90--
$130.00Jan 15$22.50$26.60$24.55$25.00 07/02$22.25–$30.65$24.55--
$150.00Jul 17$10.00$13.10$11.55$8.00 07/09$6.60–$26.55$10.00--
$150.00Aug 21$21.10$23.90$22.50$21.60 07/08$19.55–$33.10$21.60--
$150.00Oct 16$26.80$30.30$28.55$26.40 07/06$25.25–$37.05$26.80--
$150.00Dec 18$32.50$36.20$34.35$33.45 05/13$31.30–$42.25$33.45--
$125.00Jul 17$0.00$2.25$1.13$2.30 07/07$0.30–$9.50$1.1359
$125.00Oct 16$12.90$16.90$14.90$13.80 05/26$12.95–$21.20$13.80--
$125.00Dec 18$18.50$22.20$20.35$19.50 07/06$18.75–$26.55$19.50--
$125.00Jan 15$20.00$23.90$21.95$22.57 06/30$20.25–$27.70$21.95--
$125.00Aug 21$7.80$10.90$9.35--$9.35–$9.35—$7.802
$155.00Jul 17$14.70$18.10$16.40$33.43 06/17$11.00–$31.05$16.40--
$120.00Jul 17$0.00$2.35$1.18$1.95 06/30$0.45–$7.00$1.18--
$120.00Aug 21$6.00$9.50$7.75$8.60 07/07$6.05–$14.35$7.754
$120.00Oct 16$10.90$14.90$12.90$15.70 05/21$11.15–$18.65$12.90--
$120.00Dec 18$16.40$20.00$18.20$27.19 06/09$16.60–$23.85$18.20--
$120.00Jan 15$17.50$21.30$19.40$25.23 06/17$18.10–$25.05$19.40--
$160.00Jul 17$20.00$23.10$21.55$15.00 07/06$14.80–$35.55$20.00--
$160.00Oct 16$33.30$36.60$34.95$39.28 05/18$31.40–$44.30$34.95--
$115.00Jul 17$0.00$2.20$1.10$0.25 07/10$0.98–$5.25$0.25--
$115.00Oct 16$9.50$13.00$11.25$10.43 07/01$9.35–$16.20$10.43--
$115.00Dec 18$13.70$17.80$15.75$14.40 07/09$14.70–$21.15$14.40--
$165.00Jul 17$25.00$28.10$26.55$20.00 05/26$19.25–$40.05$25.00--
$110.00Jul 17$0.00$2.15$1.08$0.25 07/09$0.08–$3.90$0.25--
$110.00Dec 18$11.70$16.10$13.90$13.50 07/01$12.75–$18.90$13.50--
$170.00Jul 17$29.70$33.10$31.40$47.12 06/11$23.35–$44.80$31.40--
$170.00Oct 16$40.20$44.00$42.10$54.52 06/11$37.80–$52.40$42.10--
$105.00Jul 17$0.00$2.15$1.08$0.75 06/30$0.25–$2.73$0.75--
$105.00Oct 16$5.50$9.50$7.50$6.90 07/09$6.40–$12.15$6.90--
$175.00Jul 17$35.00$38.10$36.55$42.50 06/26$27.95–$49.65$36.55--
$175.00Oct 16$44.40$47.70$46.05$43.20 07/01$41.40–$56.70$44.40--
$100.00Jul 17$0.00$2.15$1.08$0.20 07/09$0.25–$2.10$0.20--
$100.00Aug 21$1.55$3.40$2.48$3.80 07/02$2.35–$6.85$2.4819
$100.00Oct 16$4.70$8.30$6.50$5.31 07/09$5.10–$10.40$5.31--
$100.00Dec 18$8.60$12.30$10.45$12.19 06/15$9.60–$14.25$10.45--
$100.00Jan 15$9.50$13.50$11.50$12.00 06/30$10.55–$15.60$11.50--
$180.00Jul 17$39.70$43.10$41.40$35.70 07/01$32.55–$54.50$39.70--
$180.00Oct 16$48.20$51.60$49.90$51.10 06/02$45.00–$60.75$49.90--
$180.00Dec 18$53.40$57.20$55.30$55.81 06/02$50.90–$65.00$55.30--
$95.00Jul 17$0.00$2.15$1.08$1.05 06/24$0.25–$1.75$1.05--
$95.00Aug 21$1.10$3.40$2.25$2.55 07/02$1.75–$5.15$2.25--
$95.00Jan 15$7.80$11.90$9.85$10.98 05/14$9.15–$13.70$9.85--
$92.50Jul 17$0.00$2.15$1.08$0.20 06/25$0.57–$1.65$0.20--
$185.00Jul 17$44.70$48.10$46.40$52.20 06/26$37.35–$59.50$46.40--
$90.00Jul 17$0.00$2.15$1.08$0.26 07/02$0.35–$1.50$0.26--
$90.00Aug 21$1.45$2.10$1.78$4.50 06/24$1.48–$4.65$1.782
$90.00Oct 16$1.90$5.90$3.90$5.48 05/21$3.08–$6.85$3.90--
$90.00Dec 18$5.30$9.30$7.30$8.00 07/02$6.95–$10.75$7.30--
$90.00Jan 15$6.30$10.50$8.40$10.80 05/20$7.65–$11.85$8.40--
$190.00Jul 17$49.70$53.10$51.40$61.30 06/08$42.45–$64.35$51.40--
$85.00Jul 17$0.00$2.15$1.08$1.30 05/29$0.68–$1.43$1.08--
$85.00Aug 21$0.00$3.40$1.70$3.40 06/24$1.35–$3.47$1.70--
$85.00Oct 16$0.90$4.90$2.90$5.40 05/20$2.63–$6.00$2.90--
$195.00Jul 17$54.70$58.10$56.40$53.88 06/02$47.25–$69.90$54.70--
$80.00Jul 17$0.00$0.05$0.03$0.90 07/07$0.03–$1.25$0.03--
$80.00Aug 21$0.00$2.90$1.45$2.05 06/26$1.30–$2.58$1.45--
$80.00Oct 16$0.70$4.60$2.65$3.60 06/01$2.00–$4.72$2.65--
$80.00Dec 18$3.00$7.10$5.05$5.00 07/10$4.78–$7.60$5.00--
$80.00Jan 15$3.80$7.90$5.85$6.13 05/26$5.15–$8.75$5.85--
$200.00Jul 17$59.70$63.10$61.40$71.00 06/08$52.20–$74.55$61.40--
$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$2.00$6.10$4.05$5.60 06/04$3.70–$6.35$4.05--
$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$1.20$5.20$3.20$3.20 07/10$2.78–$5.30$3.20--
$70.00Jan 15$1.65$5.50$3.58$4.10 07/01$3.40–$6.10$3.58--
$210.00Jul 17$69.70$73.20$71.45$80.80 06/08$62.15–$84.70$71.45--
$65.00Jul 17$0.00$2.15$1.08$0.07 06/26$0.10–$1.10$0.07--
$65.00Dec 18$1.15$4.50$2.83$3.35 06/15$2.15–$4.13$2.83--
$65.00Jan 15$1.00$4.80$2.90$3.20 07/01$2.70–$4.90$2.90--
$60.00Jul 17$0.00$2.15$1.08$0.05 06/17$0.57–$1.40$0.05--
$60.00Dec 18$0.65$3.70$2.18$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$3.40$2.20$1.80 07/01$1.65–$2.78$1.80--
$47.50Jul 17$0.00$2.15$1.08$0.05 06/30$0.30–$1.40$0.05--
$230.00Dec 18$95.50$99.00$97.25$90.80 05/13$90.65–$108.60$95.50--

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 570
Total Puts 113
Put/Call Ratio 0.20
Net Difference 457

Prior's Put/Call Breakdown

Total Calls 349
Total Puts 103
Put/Call Ratio 0.30
Net Difference 246

Prior 7-Day Put/Call Summary

Total Calls 1,135
Total Puts 551
Average Put/Call Ratio 0.98
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