Tour v473
PI
IMPINJ INC
$147.49 +5.88%
$146.02 (-1.00%)🌙
as of 07/30 07:20 PM
(7/29 18:07) ◀
|
Thursday, July 30, 2026 (7:20pm)
January 2026
|
▶ (7/31 19:00)
◀ 7/30 19:20 ▶

Option Volume

Detail
ℹ
Current (07/30) 1,021
Calls: 928 (91%)
Puts: 93 (9%)
Prior (07/29) 844
Calls: 607 (72%)
Puts: 237 (28%)
Current vs Prior +20.97%
Calls: +52.88% (Calls)
Puts: -60.76% (Puts)
Prior 7-Day Total 1,773
Calls: 1,331 (75%)
Puts: 442 (25%)
Prior 7-Day Average 253
Calls: 190 (75%)
Puts: 63 (25%)
Current vs Prior 7-Day Avg +303.10%
Calls: +388.05%
Puts: +47.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.20M
Calls: $1.92M (87%)
Puts: $274.5K (13%)
Prior (07/29) $1.02M
Calls: $812.9K (80%)
Puts: $203.0K (20%)
Current vs Prior +116.09%
Calls: +136.27%
Puts: +35.25%
Prior 7-Day Total $2.09M
Calls: $1.70M (81%)
Puts: $389.1K (19%)
Prior 7-Day Average $299.0K
Calls: $243.4K (81%)
Puts: $55.6K (19%)
Current vs Prior 7-Day Avg +634.23%
Calls: +689.16%
Puts: +393.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.10
Prior (07/29) 0.39
Current vs Prior -74.33%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -83.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 1,902
Calls: 1,600 (84%)
Puts: 302 (16%)
Prior (07/29) 3,550
Calls: 2,350 (66%)
Puts: 1,200 (34%)
Current vs Prior -46.42%
Prior 7-Day Total 9,185
Calls: 6,460 (70%)
Puts: 2,725 (30%)
Prior 7-Day Average 1,312
Calls: 922 (70%)
Puts: 389 (30%)
Current vs Prior 7-Day Avg +44.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.83% | 21.70%
Prior 22.07% | 27.42%
Current vs Prior -28.28% | -20.88%
Prior 7-Day Avg 23.45% | 28.39%
Current vs 7-Day Avg -32.49% | -23.58%
Prior 7-Day Eod 22.07% | 27.42%
Current vs 7-Day Eod -28.28% | -20.88%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.00% | 16.48%
Calls: 16.56% | 16.97%
Puts: 23.45% | 15.98%
Prior 20.00% | 16.48%
Calls: 16.56% | 16.97%
Puts: 23.45% | 15.98%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.37% | 13.72%
Calls: 18.12% | 13.20%
Puts: 20.62% | 14.24%
Current vs 7-Day Avg +3.27% | +20.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.92M) vs puts ($274.5K). Massive premium surge with dollar volume up 116% vs prior. Dollar volume significantly above 7-day average (634% higher). Volume explosion - 304% above 7-day average (1,021 vs avg 253).

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. 11 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2136.3040.50$38.4010.9%10.926
$120.00Aug 2127.3031.50$29.4014.3%100.86--
$125.00Aug 2123.0027.50$25.2517.8%110.816
$130.00Aug 2119.0022.80$20.9018.2%1170.78326
$135.00Aug 2115.5019.80$17.6524.4%2270.71168
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2136.5040.70$38.6010.9%10.87--
$180.00Aug 2132.0036.00$34.0011.8%150.8749
$165.00Aug 2119.5023.50$21.5018.6%10.72--
$150.00Aug 2110.5013.50$12.0025.0%100.5124

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 761, top 227)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2115.5019.80$17.6524.4%2270.71168
$130.00Aug 2119.0022.80$20.9018.2%1170.78326
$140.00Aug 2112.0016.50$14.2531.6%990.64133
$150.00Aug 217.0010.50$8.7540.0%910.48223
$180.00Aug 210.252.75$1.50166.7%720.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2132.0036.00$34.0011.8%150.8749
$150.00Aug 2110.5013.50$12.0025.0%100.5124
$110.00Aug 210.052.00$1.02191.2%70.079
$115.00Aug 210.154.00$2.08185.1%70.1212
$125.00Aug 211.905.00$3.4589.9%40.1944

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 26.78, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.18$4.82$0.1826.78$175.18
$165.00$170.00Aug 21$0.85$4.15$0.854.88$165.85
$185.00$190.00Aug 21$0.86$4.14$0.864.81$185.86
$160.00$165.00Aug 21$1.05$3.95$1.053.76$161.05
$170.00$175.00Aug 21$1.42$3.58$1.422.52$171.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.45$4.55$0.4510.11$129.55
$125.00$115.00Aug 21$1.37$8.63$1.376.30$123.63
$115.00$110.00Aug 21$1.06$3.94$1.063.72$113.94
$145.00$130.00Aug 21$5.35$9.65$5.351.80$139.65
$150.00$145.00Aug 21$2.75$2.25$2.750.82$147.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 11.50, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$120.00Aug 21$9.00$9.00$1.009.00$119.00
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$120.00$125.00Aug 21$4.15$4.15$0.854.88$124.15
$135.00$140.00Aug 21$3.40$3.40$1.602.12$138.40
$130.00$135.00Aug 21$3.25$3.25$1.751.86$133.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$4.60$4.60$0.4011.50$180.40
$180.00$165.00Aug 21$12.50$12.50$2.505.00$167.50
$165.00$150.00Aug 21$9.50$9.50$5.501.73$155.50
$150.00$145.00Aug 21$2.75$2.75$2.251.22$147.25
$145.00$130.00Aug 21$5.35$5.35$9.650.55$139.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 13.97% of stock, avg 19.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$11.35$9.25$20.60$124.40$165.6013.97%
$150.00Aug 21$8.75$12.00$20.75$129.25$170.7514.07%
$130.00Aug 21$20.90$3.90$24.80$105.20$154.8016.81%
$165.00Aug 21$3.95$21.50$25.45$139.55$190.4517.26%
$125.00Aug 21$25.25$3.45$28.70$96.30$153.7019.46%
$180.00Aug 21$1.50$34.00$35.50$144.50$215.5024.07%
$110.00Aug 21$38.40$1.02$39.42$70.58$149.4226.73%
$185.00Aug 21$1.63$38.60$40.23$144.77$225.2327.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.79% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$110.00Aug 21$3.10$1.02$4.12$105.88$174.12
$165.00$110.00Aug 21$3.95$1.02$4.97$105.03$169.97
$170.00$115.00Aug 21$3.10$2.08$5.18$109.82$175.18
$160.00$110.00Aug 21$5.00$1.02$6.02$103.98$166.02
$165.00$115.00Aug 21$3.95$2.08$6.03$108.97$171.03
$170.00$125.00Aug 21$3.10$3.45$6.55$118.45$176.55
$170.00$130.00Aug 21$3.10$3.90$7.00$123.00$177.00
$160.00$115.00Aug 21$5.00$2.08$7.08$107.92$167.08
$165.00$125.00Aug 21$3.95$3.45$7.40$117.60$172.40
$155.00$110.00Aug 21$6.50$1.02$7.52$102.48$162.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 8.26, avg credit $3.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
110/115135/140Aug 21$4.46$0.548.26$110.54$139.46
110/115130/135Aug 21$4.31$0.696.25$110.69$134.31
145/150155/160Aug 21$4.25$0.755.67$145.75$159.25
110/115140/145Aug 21$3.96$1.043.81$111.04$143.96
125/130135/140Aug 21$3.85$1.153.35$126.15$138.85
145/150160/165Aug 21$3.80$1.203.17$146.20$163.80
110/115145/150Aug 21$3.66$1.342.73$111.34$148.66
125/130140/145Aug 21$3.35$1.652.03$126.65$143.35
110/115150/155Aug 21$3.31$1.691.96$111.69$153.31
125/130145/150Aug 21$3.05$1.951.56$126.95$148.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$175.00$180.00$185.00Aug 21$0.31$4.6915.13
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$155.00$160.00$165.00Aug 21$0.45$4.5510.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$150.00$165.00$180.00Aug 21$3.00$12.004.00

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 $-2.50, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.26$4.74
$175.00$180.001:2Aug 21-$1.32$3.68
$180.00$185.001:2Aug 21-$1.76$3.24
$165.00$170.001:2Aug 21-$2.25$2.75
$160.00$165.001:2Aug 21-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Aug 21-$2.50$12.50
$125.00$115.001:2Aug 21-$0.71$9.29
$180.00$165.001:2Aug 21-$9.00$6.00
$130.00$125.001:2Aug 21-$3.00$2.00
$145.00$130.001:2Aug 21$1.45$13.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.75%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$7.000.481.7%4.75%6.45%91223
$155.00Aug 21$4.500.405.1%3.05%8.14%4121
$160.00Aug 21$3.000.338.5%2.03%10.52%850
$165.00Aug 21$1.700.2811.9%1.15%13.02%2627
$170.00Aug 21$1.300.2315.3%0.88%16.14%379
$175.00Aug 21$0.450.1518.6%0.31%18.96%223
$180.00Aug 21$0.250.1322.0%0.17%22.21%72--
$185.00Aug 21$0.250.1325.4%0.17%25.60%1--
$190.00Aug 21$0.150.0728.8%0.10%28.92%322

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. 155 contracts (avg 190 vol/day, 149 traded recently)

PI averages only 190 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 $60.00 10-16 call last traded $79.45 on 07/17 (now $86.00/$90.50) — try a limit near $86.00. Also watch the $65.00 08-21 call last traded $71.80 on 07/21 (now $80.50/$84.90) — try a limit near $80.50; the $70.00 08-21 call last traded $67.50 on 07/17 (now $75.50/$80.00) — try a limit near $75.50. Most tradeable put: the $200.00 08-21 put last traded $63.30 on 07/16 (now $51.00/$55.00) — try a limit near $53.00.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$9.50$13.20$11.35$7.10 07/24$7.45–$20.35$9.50--
$145.00Oct 16$18.00$22.30$20.15$15.25 07/23$13.60–$27.45$18.00--
$145.00Dec 18$26.50$29.50$28.00$28.00 06/30$20.35–$34.10$28.0042
$145.00Jan 15$29.00$32.80$30.90$22.80 07/23$22.10–$36.00$29.00--
$150.00Aug 21$7.00$10.50$8.75$5.30 07/24$5.85–$17.85$7.00223
$150.00Oct 16$15.50$19.50$17.50$23.30 07/09$11.90–$25.15$17.5011
$150.00Dec 18$24.50$27.50$26.00$29.00 07/15$18.80–$31.95$26.0042
$150.00Jan 15$26.50$31.00$28.75$20.59 07/23$20.60–$33.95$26.50--
$140.00Aug 21$12.00$16.50$14.25$8.50 07/24$9.00–$23.00$12.00133
$140.00Oct 16$20.50$24.70$22.60$15.35 07/23$15.05–$29.85$20.50--
$140.00Dec 18$29.00$32.10$30.55$30.30 07/16$22.15–$36.45$30.3017
$140.00Jan 15$31.00$34.90$32.95$32.99 07/02$23.75–$38.10$32.959
$155.00Aug 21$4.50$8.50$6.50$8.00 07/23$4.90–$16.15$6.5021
$155.00Oct 16$13.50$17.20$15.35$19.70 06/15$10.45–$22.85$15.35--
$155.00Dec 18$22.50$25.50$24.00$29.78 07/09$17.25–$30.00$24.00--
$155.00Jan 15$24.50$28.80$26.65$25.00 07/17$18.85–$32.00$25.00--
$135.00Aug 21$15.50$19.80$17.65$11.10 07/24$10.75–$25.60$15.50168
$135.00Oct 16$23.50$27.50$25.50$17.88 07/23$17.10–$32.30$23.50--
$135.00Jan 15$33.50$37.40$35.45$38.65 07/01$25.60–$40.50$35.451
$135.00Dec 18$31.50$34.50$33.00--$27.05–$33.00$31.5032
$160.00Aug 21$3.00$7.00$5.00$6.92 07/22$3.93–$13.75$5.0050
$160.00Oct 16$11.50$15.80$13.65$15.50 07/20$9.40–$21.15$13.65--
$160.00Dec 18$20.50$24.30$22.40$16.75 07/23$15.90–$28.20$20.50--
$160.00Jan 15$22.50$26.90$24.70$17.85 07/23$17.60–$30.25$22.50--
$130.00Aug 21$19.00$22.80$20.90$12.49 07/23$12.90–$28.85$19.00326
$130.00Dec 18$34.00$37.20$35.60$32.50 07/21$25.85–$41.60$34.0045
$165.00Aug 21$1.70$6.20$3.95$7.58 07/21$3.25–$12.50$3.9527
$165.00Oct 16$10.00$14.20$12.10$15.20 07/08$8.30–$19.05$12.10--
$165.00Dec 18$18.50$22.00$20.25$25.30 06/02$14.65–$26.35$20.25--
$165.00Jan 15$21.00$24.20$22.60$17.30 07/23$16.35–$28.30$21.00--
$125.00Aug 21$23.00$27.50$25.25$15.60 07/23$15.00–$32.05$23.006
$125.00Oct 16$29.50$33.30$31.40$21.35 07/24$21.35–$37.70$29.5032
$125.00Dec 18$37.00$41.00$39.00$36.00 07/08$28.10–$44.35$37.00--
$170.00Aug 21$1.30$4.90$3.10$2.55 07/24$2.33–$10.70$2.5579
$170.00Sep 18$5.00$9.00$7.00$7.40 07/23$4.97–$9.90$7.00--
$170.00Oct 16$8.50$13.00$10.75$11.44 06/05$7.30–$17.45$10.75--
$170.00Dec 18$17.00$20.50$18.75$13.03 07/24$13.65–$24.55$17.00--
$170.00Jan 15$19.00$22.50$20.75$22.74 07/15$15.30–$26.65$20.75--
$120.00Aug 21$27.30$31.50$29.40$33.85 07/14$17.40–$35.35$29.40--
$120.00Oct 16$33.00$37.00$35.00$35.90 07/10$23.55–$40.75$35.00--
$120.00Dec 18$40.00$44.00$42.00$54.97 05/29$30.30–$47.10$42.00--
$120.00Jan 15$41.50$46.10$43.80$43.78 07/08$31.85–$48.40$43.78--
$175.00Aug 21$0.45$2.90$1.68$3.91 07/20$1.68–$9.40$1.6823
$175.00Sep 18$3.50$7.90$5.70$7.80 07/17$3.93–$8.75$5.707
$175.00Oct 16$7.00$11.00$9.00$11.31 07/20$6.55–$15.90$9.00--
$175.00Dec 18$15.50$19.00$17.25$18.55 07/16$12.45–$23.30$17.25--
$115.00Oct 16$36.50$40.50$38.50$30.20 06/22$26.25–$44.15$36.502
$180.00Aug 21$0.25$2.75$1.50$3.00 07/23$1.50–$8.05$1.50--
$180.00Sep 18$2.50$6.00$4.25$7.20 07/20$3.60–$7.70$4.257
$180.00Oct 16$6.00$10.00$8.00$8.89 07/21$5.60–$14.75$8.0057
$180.00Dec 18$14.00$17.50$15.75$14.03 06/25$11.65–$22.20$14.0320
$180.00Jan 15$16.00$19.70$17.85$18.10 07/20$13.15–$23.65$17.85--
$110.00Aug 21$36.30$40.50$38.40$24.40 07/23$23.45–$42.85$36.306
$110.00Oct 16$40.50$44.80$42.65$36.01 06/17$29.25–$47.35$40.502
$110.00Dec 18$46.50$50.50$48.50$37.80 06/24$35.35–$52.85$46.50--
$185.00Aug 21$0.25$3.00$1.63$4.35 07/17$1.63–$7.00$1.63--
$185.00Oct 16$4.50$9.00$6.75$10.10 07/07$5.05–$13.45$6.75--
$185.00Dec 18$12.50$16.50$14.50$13.95 06/17$10.85–$20.20$13.95--
$105.00Aug 21$41.00$45.50$43.25$27.10 07/23$26.75–$47.15$41.00--
$105.00Oct 16$44.50$49.00$46.75--$37.10–$46.75$44.5012
$190.00Aug 21$0.15$1.40$0.77$1.44 07/23$0.77–$6.00$0.7722
$190.00Oct 16$4.00$8.00$6.00$10.40 06/15$4.55–$11.95$6.00--
$190.00Dec 18$11.50$15.50$13.50$15.60 06/05$9.95–$18.95$13.50--
$100.00Aug 21$45.80$50.00$47.90$49.24 07/13$30.50–$51.25$47.9021
$100.00Jan 15$54.50$59.20$56.85$54.77 06/03$42.20–$60.70$54.77--
$195.00Aug 21$0.00$4.80$2.40$1.76 07/23$1.08–$5.35$1.76--
$195.00Oct 16$3.00$7.50$5.25$9.50 06/15$4.07–$10.85$5.25--
$195.00Dec 18$10.50$14.00$12.25$13.90 06/05$9.35–$17.75$12.25--
$200.00Aug 21$0.00$2.00$1.00$1.60 07/21$1.00–$4.55$1.00--
$200.00Oct 16$2.50$6.50$4.50$7.23 06/30$3.45–$9.85$4.50--
$200.00Dec 18$9.50$13.00$11.25$12.06 07/21$8.65–$16.65$11.2562
$90.00Jan 15$62.00$66.90$64.45$54.80 06/26$48.65–$67.65$62.00--
$210.00Aug 21$0.00$1.20$0.60$1.69 07/20$0.60–$3.38$0.60--
$210.00Dec 18$7.50$11.50$9.50$11.00 06/23$7.55–$14.65$9.50--
$80.00Dec 18$69.40$73.50$71.45$71.00 06/01$54.40–$74.20$71.00--
$80.00Aug 21$65.50$70.00$67.75--$54.40–$67.75$65.5010
$80.00Oct 16$66.80$71.00$68.90--$56.25–$68.90$66.802
$75.00Aug 21$70.50$75.00$72.75$59.50 06/26$52.65–$74.05$70.501
$75.00Oct 16$71.50$76.00$73.75$65.60 07/07$54.45–$75.55$71.5015
$75.00Dec 18$73.50$77.50$75.50$68.85 07/07$58.10–$78.20$73.50--
$70.00Aug 21$75.50$80.00$77.75$67.50 07/17$57.65–$78.90$75.502
$65.00Aug 21$80.50$84.90$82.70$71.80 07/21$62.45–$83.55$80.504
$230.00Jan 15$6.50$10.50$8.50--$8.50–$8.50—$6.507
$60.00Oct 16$86.00$90.50$88.25$79.45 07/17$68.30–$89.25$86.003
$350.00Dec 18$0.75$2.95$1.85--$1.85–$1.85—$0.7551
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$7.50$11.00$9.25$18.10 07/20$9.25–$25.60$9.25--
$145.00Sep 18$12.00$15.50$13.75$21.80 07/20$13.75–$28.10$13.75--
$145.00Oct 16$15.50$19.00$17.25$34.22 06/11$17.25–$30.65$17.25--
$145.00Jan 15$24.10$28.50$26.30$30.93 07/15$26.30–$37.90$26.30--
$150.00Aug 21$10.50$13.50$12.00$21.55 07/16$12.00–$29.30$12.0024
$150.00Oct 16$18.00$21.50$19.75$25.10 07/14$19.75–$34.35$19.75--
$150.00Jan 15$26.50$31.00$28.75$33.05 07/14$28.75–$41.25$28.75--
$140.00Aug 21$5.10$9.00$7.05$19.92 07/23$7.05–$22.10$7.05--
$140.00Oct 16$12.30$16.50$14.40$27.20 07/23$14.40–$27.45$14.40--
$140.00Dec 18$20.00$24.00$22.00$39.97 06/09$22.00–$33.30$22.00--
$140.00Jan 15$21.30$26.00$23.65$27.75 07/15$23.65–$34.50$23.65--
$155.00Oct 16$21.00$24.50$22.75$34.02 07/17$22.75–$37.80$22.75--
$135.00Aug 21$3.30$7.50$5.40$11.90 07/20$5.40–$18.95$5.40--
$135.00Oct 16$10.30$14.50$12.40$17.04 07/13$12.40–$24.20$12.40--
$160.00Aug 21$16.00$20.00$18.00$25.13 07/13$18.00–$37.45$18.00--
$160.00Oct 16$24.50$27.50$26.00$30.00 07/13$26.00–$41.55$26.00--
$130.00Aug 21$1.80$6.00$3.90$15.50 07/24$3.90–$15.80$3.9037
$130.00Oct 16$8.50$12.50$10.50$18.00 07/23$10.50–$21.20$10.50--
$130.00Dec 18$15.10$19.50$17.30$27.20 06/22$17.30–$27.10$17.30--
$130.00Jan 15$16.50$21.00$18.75$25.00 07/02$18.75–$28.45$18.75--
$165.00Aug 21$19.50$23.50$21.50$31.82 07/16$21.50–$41.60$21.50--
$125.00Aug 21$1.90$5.00$3.45$11.81 07/23$3.45–$12.95$3.4544
$125.00Oct 16$7.10$10.50$8.80$17.85 07/23$8.80–$18.30$8.80--
$125.00Dec 18$13.00$17.00$15.00$19.50 07/06$15.00–$24.25$15.00--
$125.00Jan 15$14.00$18.80$16.40$22.57 06/30$16.40–$25.50$16.40--
$170.00Aug 21$23.90$27.50$25.70$30.33 07/13$25.70–$46.05$25.70--
$170.00Oct 16$31.00$34.50$32.75$54.52 06/11$32.75–$49.75$32.75--
$120.00Aug 21$0.10$4.90$2.50$9.62 07/24$2.50–$10.35$2.50--
$120.00Oct 16$5.10$9.00$7.05$13.90 07/23$7.05–$15.80$7.0517
$120.00Dec 18$11.20$15.00$13.10$17.00 07/14$13.10–$21.70$13.10--
$120.00Jan 15$12.00$16.80$14.40$18.10 07/14$14.40–$22.85$14.40--
$175.00Oct 16$33.70$38.00$35.85$43.20 07/01$35.85–$53.90$35.85--
$115.00Aug 21$0.15$4.00$2.08$7.58 07/24$2.08–$8.30$2.0812
$115.00Oct 16$3.50$8.00$5.75$11.35 07/22$5.75–$13.50$5.75--
$115.00Dec 18$9.20$13.50$11.35$14.40 07/09$11.35–$19.15$11.35--
$180.00Aug 21$32.00$36.00$34.00$36.55 07/14$34.00–$55.10$34.0049
$180.00Oct 16$38.50$41.50$40.00$43.59 07/13$40.00–$58.10$40.00--
$180.00Dec 18$45.00$48.50$46.75$55.81 06/02$46.75–$62.95$46.75--
$110.00Aug 21$0.05$2.00$1.02$4.90 07/21$1.02–$6.55$1.029
$110.00Sep 18$0.60$4.90$2.75$6.00 07/20$2.75–$9.10$2.75--
$110.00Dec 18$8.40$12.00$10.20$13.50 07/01$10.20–$16.75$10.2028
$105.00Oct 16$2.30$5.80$4.05$9.20 07/24$4.05–$9.25$4.0526
$105.00Jan 15$7.00$11.50$9.25$13.90 07/22$9.25–$15.45$9.25--
$100.00Aug 21$0.00$2.10$1.05$3.70 07/23$1.05–$3.95$1.0548
$100.00Oct 16$0.70$4.90$2.80$7.53 07/23$2.80–$7.70$2.80--
$100.00Dec 18$5.00$9.00$7.00$12.19 06/15$7.00–$12.35$7.00--
$100.00Jan 15$6.00$10.00$8.00$12.86 07/23$8.00–$13.80$8.00--
$97.50Oct 16$0.30$4.90$2.60$6.65 07/24$2.60–$6.95$2.60--
$97.50Dec 18$4.10$8.50$6.30$11.10 07/24$6.30–$11.45$6.30--
$95.00Aug 21$0.00$4.80$2.40$2.05 07/22$1.63–$3.03$2.05--
$200.00Aug 21$51.00$55.00$53.00$63.30 07/16$53.00–$74.15$53.008
$90.00Aug 21$0.00$3.10$1.55$2.07 07/23$1.30–$2.33$1.55--
$90.00Oct 16$0.00$3.70$1.85$4.32 07/23$1.85–$4.70$1.85--
$90.00Dec 18$2.15$7.00$4.58$8.00 07/02$4.58–$8.85$4.58--
$85.00Aug 21$0.00$3.00$1.50$3.40 06/24$1.08–$1.85$1.50--
$80.00Aug 21$0.00$4.80$2.40$0.80 07/23$0.93–$2.40$0.80--
$80.00Oct 16$0.00$2.95$1.48$2.89 07/23$1.48–$3.05$1.48--
$80.00Dec 18$0.70$5.50$3.10$4.99 07/21$3.10–$6.10$3.10--
$75.00Aug 21$0.00$4.80$2.40$1.50 06/26$0.88–$2.40$1.50--
$75.00Oct 16$0.05$4.90$2.48$2.17 07/23$1.65–$2.72$2.17--
$75.00Dec 18$0.20$4.90$2.55$3.99 07/21$2.55–$4.95$2.55--
$70.00Aug 21$0.00$4.80$2.40$0.45 07/20$0.95–$2.40$0.45--
$70.00Oct 16$0.00$4.80$2.40$1.80 07/07$1.25–$2.40$1.80--
$70.00Dec 18$0.00$4.80$2.40$3.20 07/10$2.40–$3.93$2.40--
$70.00Jan 15$0.00$4.80$2.40$4.10 07/01$2.40–$4.50$2.40--
$65.00Aug 21$0.00$4.80$2.40$0.40 07/20$0.10–$2.40$0.40--
$65.00Dec 18$0.00$4.80$2.40$3.35 06/15$2.15–$2.90$2.40--
$65.00Jan 15$0.00$4.80$2.40$3.20 07/01$2.40–$3.53$2.40--
$60.00Dec 18$0.00$4.80$2.40$2.00 07/02$1.85–$2.48$2.00--
$55.00Dec 18$0.00$4.80$2.40$1.80 07/01$1.65–$2.40$1.80--

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 928
Total Puts 93
Put/Call Ratio 0.10
Net Difference 835

Prior's Put/Call Breakdown

Total Calls 607
Total Puts 237
Put/Call Ratio 0.39
Net Difference 370

Prior 7-Day Put/Call Summary

Total Calls 1,331
Total Puts 442
Average Put/Call Ratio 0.61
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