Tour v487
PI
IMPINJ INC
$161.44 +6.66%
$162.01 (+0.35%)🌙
as of 08/03 06:47 PM
(7/31 19:00) ◀
|
Monday, August 3, 2026 (6:47pm)
January 2026
|
▶ (8/4 19:04)
◀ 8/3 18:47 ▶

Option Volume

Detail
ℹ
Current (08/03) 292
Calls: 226 (77%)
Puts: 66 (23%)
Prior (07/31) 348
Calls: 296 (85%)
Puts: 52 (15%)
Current vs Prior -16.09%
Calls: -23.65% (Calls)
Puts: +26.92% (Puts)
Prior 7-Day Total 3,047
Calls: 2,507 (82%)
Puts: 540 (18%)
Prior 7-Day Average 435
Calls: 358 (82%)
Puts: 77 (18%)
Current vs Prior 7-Day Avg -32.92%
Calls: -36.90%
Puts: -14.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $410.6K
Calls: $366.3K (89%)
Puts: $44.3K (11%)
Prior (07/31) $539.7K
Calls: $505.7K (94%)
Puts: $34.1K (6%)
Current vs Prior -23.92%
Calls: -27.56%
Puts: +30.07%
Prior 7-Day Total $4.70M
Calls: $4.05M (86%)
Puts: $646.8K (14%)
Prior 7-Day Average $671.6K
Calls: $579.2K (86%)
Puts: $92.4K (14%)
Current vs Prior 7-Day Avg -38.86%
Calls: -36.76%
Puts: -52.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.29
Prior (07/31) 0.18
Current vs Prior +66.24%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg +8.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 846
Calls: 636 (75%)
Puts: 210 (25%)
Prior (07/31) 889
Calls: 648 (73%)
Puts: 241 (27%)
Current vs Prior -4.84%
Prior 7-Day Total 11,242
Calls: 8,061 (72%)
Puts: 3,181 (28%)
Prior 7-Day Average 1,606
Calls: 1,151 (72%)
Puts: 454 (28%)
Current vs Prior 7-Day Avg -47.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.49% | 21.49%
Prior 15.26% | 21.27%
Current vs Prior -5.03% | +1.04%
Prior 7-Day Avg 20.95% | 26.20%
Current vs 7-Day Avg -30.82% | -17.95%
Prior 7-Day Eod 15.26% | 21.27%
Current vs 7-Day Eod -5.03% | +1.04%
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 19.40% | 14.71%
Calls: 17.40% | 14.56%
Puts: 21.41% | 14.84%
Current vs 7-Day Avg +3.09% | +12.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($366.3K) vs puts ($44.3K). Extreme bullish P/C ratio of 0.29 - heavy call buying (226 calls vs 66 puts). P/C ratio rising 66% - increased hedging/bearish positioning. Call-heavy open interest (636 calls vs 210 puts) suggests bullish positioning.

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. 2 found (avg delta 0.68, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2116.2019.10$17.6516.4%80.71158
$155.00Aug 2113.0015.80$14.4019.4%190.6455
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 124, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 213.807.00$5.4059.3%230.3424
$155.00Aug 2113.0015.80$14.4019.4%190.6455
$200.00Aug 210.002.00$1.00200.0%160.096
$180.00Aug 212.454.90$3.6866.6%120.27--
$150.00Aug 2116.2019.10$17.6516.4%80.71158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 212.205.80$4.0090.0%60.237
$150.00Aug 213.506.90$5.2065.4%60.2924
$140.00Aug 211.904.90$3.4088.2%50.1913
$155.00Aug 215.108.40$6.7548.9%50.36--
$120.00Aug 210.001.65$0.83198.8%40.0659

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. 14 found (best R:R 12.51, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$200.00Aug 21$1.28$8.72$1.286.81$191.28
$185.00$190.00Aug 21$0.65$4.35$0.656.69$185.65
$180.00$185.00Aug 21$0.75$4.25$0.755.67$180.75
$170.00$175.00Aug 21$1.55$3.45$1.552.23$171.55
$175.00$180.00Aug 21$1.72$3.28$1.721.91$176.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.37$4.63$0.3712.51$124.63
$145.00$140.00Aug 21$0.60$4.40$0.607.33$144.40
$140.00$125.00Aug 21$2.20$12.80$2.205.82$137.80
$150.00$145.00Aug 21$1.20$3.80$1.203.17$148.80
$155.00$150.00Aug 21$1.55$3.45$1.552.23$153.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.86, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$3.25$3.25$1.751.86$153.25
$155.00$165.00Aug 21$5.25$5.25$4.751.11$160.25
$165.00$170.00Aug 21$2.20$2.20$2.800.79$167.20
$175.00$180.00Aug 21$1.72$1.72$3.280.52$176.72
$170.00$175.00Aug 21$1.55$1.55$3.450.45$171.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$2.55$2.55$2.451.04$157.45
$155.00$150.00Aug 21$1.55$1.55$3.450.45$153.45
$150.00$145.00Aug 21$1.20$1.20$3.800.32$148.80
$140.00$125.00Aug 21$2.20$2.20$12.800.17$137.80
$145.00$140.00Aug 21$0.60$0.60$4.400.14$144.40

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. 2 found (cheapest 13.10% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$14.40$6.75$21.15$133.85$176.1513.10%
$150.00Aug 21$17.65$5.20$22.85$127.15$172.8514.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.92% of stock, avg 7.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$140.00Aug 21$2.93$3.40$6.33$133.67$191.33
$185.00$145.00Aug 21$2.93$4.00$6.93$138.07$191.93
$180.00$140.00Aug 21$3.68$3.40$7.08$132.92$187.08
$180.00$145.00Aug 21$3.68$4.00$7.68$137.32$187.68
$185.00$150.00Aug 21$2.93$5.20$8.13$141.87$193.13
$175.00$140.00Aug 21$5.40$3.40$8.80$131.20$183.80
$180.00$150.00Aug 21$3.68$5.20$8.88$141.12$188.88
$175.00$145.00Aug 21$5.40$4.00$9.40$135.60$184.40
$185.00$155.00Aug 21$2.93$6.75$9.68$145.32$194.68
$170.00$140.00Aug 21$6.95$3.40$10.35$129.65$180.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 19.00, avg credit $3.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.75$0.2519.00$155.25$169.75
155/160175/180Aug 21$4.27$0.735.85$155.73$179.27
155/160170/175Aug 21$4.10$0.904.56$155.90$174.10
140/145150/155Aug 21$3.85$1.153.35$141.15$153.85
150/155165/170Aug 21$3.75$1.253.00$151.25$168.75
120/125150/155Aug 21$3.62$1.382.62$121.38$153.62
145/150165/170Aug 21$3.40$1.602.13$146.60$168.40
155/160180/185Aug 21$3.30$1.701.94$156.70$183.30
150/155175/180Aug 21$3.27$1.731.89$151.73$178.27
145/150155/165Aug 21$6.45$3.551.82$143.55$161.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.65$4.356.69
$175.00$180.00$185.00Aug 21$0.97$4.034.15
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$115.00$120.00$125.00Aug 21$0.42$4.5810.90
$140.00$145.00$150.00Aug 21$0.60$4.407.33
$150.00$155.00$160.00Aug 21$1.00$4.004.00

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 $-3.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$165.001:2Aug 21-$3.90$6.10
$185.00$190.001:2Aug 21-$1.63$3.37
$175.00$180.001:2Aug 21-$1.96$3.04
$180.00$185.001:2Aug 21-$2.18$2.82
$170.00$175.001:2Aug 21-$3.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.46$4.54
$120.00$115.001:2Aug 21-$0.93$4.07
$145.00$140.001:2Aug 21-$2.80$2.20
$150.00$145.001:2Aug 21-$2.80$2.20
$155.00$150.001:2Aug 21-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.65%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$7.500.492.2%4.65%6.85%547
$170.00Aug 21$5.300.415.3%3.28%8.59%1--
$175.00Aug 21$3.800.348.4%2.35%10.75%2324
$180.00Aug 21$2.450.2711.5%1.52%13.01%12--
$185.00Aug 21$1.450.2214.6%0.90%15.49%75
$190.00Aug 21$0.450.1817.7%0.28%17.97%2--

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 246 vol/day, 185 traded recently)

PI averages only 246 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 $140.00 12-18 call last traded $30.70 on 07/30 (now $40.00/$42.40) — try a limit near $40.00. Also watch the $145.00 12-18 call last traded $24.50 on 07/30 (now $36.80/$39.30) — try a limit near $36.80; the $155.00 12-18 call last traded $29.78 on 07/09 (now $31.90/$34.60) — try a limit near $31.90. Most tradeable put: the $160.00 08-21 put last traded $34.70 on 07/27 (now $8.10/$10.50) — try a limit near $9.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$10.30$13.00$11.65$5.90 07/31$3.93–$11.70$10.30--
$160.00Sep 18$16.10$18.80$17.45$6.89 07/29$6.40–$17.45$16.10--
$160.00Oct 16$20.50$23.10$21.80$15.50 07/20$9.40–$21.80$20.50--
$160.00Dec 18$29.70$32.40$31.05$23.40 07/30$15.90–$31.05$29.70--
$160.00Jan 15$31.50$34.10$32.80$17.85 07/23$17.60–$32.80$31.50--
$165.00Aug 21$7.50$10.80$9.15$5.00 07/31$3.25–$10.40$7.5047
$165.00Sep 18$13.70$16.50$15.10$9.90 07/31$5.85–$15.10$13.7031
$165.00Oct 16$18.10$20.80$19.45$13.00 07/31$8.30–$19.45$18.103
$165.00Jan 15$29.30$32.30$30.80$17.30 07/23$16.35–$30.80$29.30--
$155.00Aug 21$13.00$15.80$14.40$8.00 07/31$4.90–$14.40$13.0055
$155.00Sep 18$18.50$21.50$20.00$13.30 07/31$7.75–$20.00$18.5010
$155.00Oct 16$22.60$25.70$24.15$19.70 06/15$10.45–$24.15$22.60--
$155.00Dec 18$31.90$34.60$33.25$29.78 07/09$17.25–$33.25$31.905
$155.00Jan 15$33.90$36.90$35.40$25.00 07/17$18.85–$35.40$33.90--
$170.00Aug 21$5.30$8.60$6.95$3.30 07/30$2.33–$9.15$5.30--
$170.00Sep 18$11.40$14.40$12.90$7.40 07/23$4.97–$12.90$11.40--
$170.00Oct 16$15.20$18.70$16.95$11.73 07/31$7.30–$16.95$15.20--
$170.00Dec 18$25.10$28.00$26.55$19.00 07/31$13.65–$26.55$25.10--
$170.00Jan 15$27.20$30.20$28.70$20.00 07/30$15.30–$28.70$27.20--
$150.00Aug 21$16.20$19.10$17.65$10.46 07/31$5.85–$17.65$16.20158
$150.00Sep 18$21.70$24.50$23.10$15.45 07/31$8.85–$23.10$21.70--
$150.00Oct 16$25.40$28.40$26.90$19.50 07/30$11.90–$26.90$25.40--
$150.00Dec 18$34.40$37.10$35.75$28.00 07/30$18.80–$35.75$34.40--
$150.00Jan 15$36.50$39.20$37.85$20.59 07/23$20.60–$37.85$36.50--
$175.00Aug 21$3.80$7.00$5.40$2.10 07/30$1.68–$8.00$3.8024
$175.00Sep 18$9.50$12.10$10.80$5.80 07/30$3.93–$10.80$9.507
$175.00Oct 16$13.50$16.70$15.10$7.90 07/29$6.55–$15.10$13.50--
$175.00Dec 18$22.80$25.90$24.35$18.55 07/16$12.45–$24.35$22.80--
$145.00Aug 21$20.00$22.70$21.35$13.00 07/31$7.45–$21.35$20.00--
$145.00Sep 18$24.60$27.50$26.05$13.00 07/30$10.40–$26.05$24.60--
$145.00Oct 16$28.40$31.40$29.90$15.25 07/23$13.60–$29.90$28.4016
$145.00Dec 18$36.80$39.30$38.05$24.50 07/30$20.35–$38.05$36.8050
$145.00Jan 15$39.10$41.60$40.35$22.80 07/23$22.10–$40.35$39.10--
$180.00Aug 21$2.45$4.90$3.68$2.00 07/31$1.50–$7.15$2.45--
$180.00Sep 18$7.60$10.90$9.25$4.12 07/30$3.60–$9.25$7.60--
$180.00Oct 16$11.60$15.00$13.30$9.62 07/31$5.60–$13.30$11.60--
$180.00Dec 18$21.00$24.20$22.60$16.00 07/30$11.65–$22.60$21.00--
$180.00Jan 15$23.00$26.40$24.70$18.10 07/20$13.15–$24.70$23.00--
$140.00Aug 21$23.70$26.70$25.20$14.20 07/30$9.00–$25.20$23.70--
$140.00Sep 18$28.20$31.00$29.60$17.55 07/30$12.00–$29.60$28.20--
$140.00Oct 16$31.80$34.50$33.15$15.35 07/23$15.05–$33.15$31.80--
$140.00Dec 18$40.00$42.40$41.20$30.70 07/30$22.15–$41.20$40.0025
$140.00Jan 15$41.90$44.80$43.35$36.65 07/30$23.75–$43.35$41.90--
$185.00Aug 21$1.45$4.40$2.93$1.95 07/30$1.63–$5.50$1.955
$185.00Sep 18$6.10$9.50$7.80$3.80 07/29$3.05–$7.80$6.10--
$185.00Oct 16$10.10$13.50$11.80$10.10 07/07$5.05–$11.80$10.10--
$185.00Dec 18$19.70$22.20$20.95$13.95 06/17$10.85–$20.95$19.706
$135.00Aug 21$28.10$30.90$29.50$18.09 07/31$10.75–$29.50$28.10--
$135.00Sep 18$31.70$34.50$33.10$22.72 07/31$13.90–$33.10$31.7087
$135.00Oct 16$34.80$38.00$36.40$28.63 07/31$17.10–$36.40$34.8019
$135.00Dec 18$42.80$45.20$44.00$33.10 07/30$23.90–$44.00$42.80--
$135.00Jan 15$44.90$47.50$46.20$39.20 07/30$25.60–$46.20$44.90--
$190.00Aug 21$0.45$4.10$2.28$1.00 07/30$0.77–$4.95$1.00--
$190.00Oct 16$8.70$12.10$10.40$10.40 06/15$4.55–$10.40$10.40--
$190.00Dec 18$17.70$21.00$19.35$15.53 07/30$9.95–$19.35$17.70--
$130.00Aug 21$32.00$35.30$33.65$21.20 07/30$12.90–$33.65$32.00--
$130.00Sep 18$35.50$38.30$36.90$26.20 07/30$16.00–$36.90$35.50--
$130.00Dec 18$45.40$48.70$47.05$31.00 07/30$25.85–$47.05$45.40--
$195.00Aug 21$0.10$3.60$1.85$1.76 07/23$1.08–$4.45$1.76--
$195.00Oct 16$7.40$10.60$9.00$9.50 06/15$4.07–$9.15$9.00--
$195.00Dec 18$16.00$19.70$17.85$13.90 06/05$9.35–$17.85$16.00--
$125.00Aug 21$36.50$39.80$38.15$27.80 07/31$15.00–$38.15$36.50--
$125.00Sep 18$39.50$42.30$40.90$29.40 07/30$18.15–$40.90$39.50--
$125.00Oct 16$42.40$45.00$43.70$32.50 07/30$21.35–$43.70$42.40--
$125.00Dec 18$49.20$52.00$50.60$36.00 07/08$28.10–$50.60$49.20--
$200.00Aug 21$0.00$2.00$1.00$0.65 07/31$0.55–$3.40$0.656
$200.00Sep 18$2.90$6.20$4.55$2.85 07/31$1.90–$4.80$2.9031
$200.00Oct 16$6.30$9.40$7.85$7.23 06/30$3.45–$8.20$7.23--
$200.00Dec 18$15.00$18.20$16.60$9.97 07/30$8.65–$16.60$15.00--
$200.00Jan 15$17.50$20.30$18.90$10.44 07/27$10.10–$18.90$17.501
$120.00Aug 21$41.40$44.10$42.75$33.64 07/30$17.40–$42.75$41.40--
$120.00Sep 18$43.80$46.50$45.15$20.57 07/28$20.70–$45.15$43.80--
$120.00Oct 16$46.10$49.00$47.55$35.90 07/10$23.55–$47.55$46.10--
$120.00Dec 18$52.50$55.20$53.85$43.00 07/30$30.30–$53.85$52.50--
$120.00Jan 15$53.80$57.00$55.40$43.78 07/08$31.85–$55.40$53.80--
$115.00Aug 21$46.10$49.00$47.55$28.80 07/29$20.25–$47.55$46.10--
$115.00Oct 16$50.10$53.00$51.55$39.50 07/30$26.25–$51.55$50.10--
$210.00Aug 21$0.00$2.20$1.10$0.75 07/29$0.60–$2.70$0.75--
$210.00Sep 18$2.00$4.70$3.35$2.25 07/30$1.40–$3.83$2.251
$210.00Dec 18$12.50$15.90$14.20$11.00 06/23$7.55–$14.20$12.50--
$210.00Oct 16$4.40$8.10$6.25--$6.25–$6.25—$4.4011
$110.00Aug 21$50.80$53.80$52.30$37.00 07/30$23.45–$52.30$50.80--
$110.00Sep 18$52.30$55.20$53.75$48.00 07/30$26.60–$53.75$52.30--
$110.00Oct 16$54.30$57.40$55.85$47.90 07/30$29.25–$55.85$54.30--
$110.00Dec 18$59.20$62.50$60.85$37.80 06/24$35.35–$60.85$59.20--
$105.00Aug 21$55.70$58.60$57.15$36.70 07/29$26.75–$57.15$55.70--
$105.00Sep 18$56.60$59.80$58.20$41.10 07/30$29.85–$58.20$56.60--
$105.00Oct 16$58.80$61.50$60.15$42.00 07/30$31.95–$60.15$58.80--
$105.00Dec 18$63.50$66.20$64.85$50.90 07/30$38.00–$64.85$63.50--
$220.00Oct 16$2.95$6.30$4.63$2.25 07/29$2.30–$5.40$2.95--
$220.00Dec 18$10.40$13.90$12.15$8.35 06/23$6.50–$12.15$10.40--
$220.00Jan 15$12.60$15.70$14.15$10.40 06/29$7.70–$14.15$12.60--
$100.00Aug 21$60.80$63.50$62.15$42.00 07/30$30.50–$62.15$60.80--
$100.00Jan 15$68.10$71.30$69.70$54.77 06/03$42.20–$69.70$68.10--
$100.00Dec 18$67.40$70.00$68.70--$68.70–$68.70—$67.4016
$97.50Dec 18$69.10$72.00$70.55--$70.55–$70.55—$69.102
$95.00Aug 21$65.30$68.40$66.85$60.50 07/30$34.65–$66.85$65.30--
$95.00Oct 16$67.40$70.50$68.95$53.50 07/30$39.00–$68.95$67.40--
$95.00Dec 18$71.10$74.00$72.55--$72.55–$72.55—$71.108
$230.00Oct 16$2.35$5.00$3.68--$3.68–$3.68—$2.351
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$8.10$10.50$9.30$34.70 07/27$9.30–$37.45$9.309
$160.00Oct 16$17.10$20.00$18.55$30.00 07/13$18.55–$41.55$18.55--
$165.00Aug 21$10.70$12.80$11.75$20.50 07/30$11.75–$41.60$11.75--
$165.00Oct 16$19.60$22.50$21.05$28.00 07/30$21.05–$45.55$21.05--
$155.00Oct 16$14.10$17.50$15.80$34.02 07/17$15.80–$37.80$15.80--
$170.00Aug 21$13.50$16.10$14.80$30.33 07/13$14.80–$46.05$14.80--
$170.00Oct 16$21.90$25.20$23.55$54.52 06/11$23.55–$49.75$23.55--
$150.00Aug 21$3.50$6.90$5.20$12.20 07/30$5.20–$29.30$5.2024
$150.00Oct 16$12.30$15.20$13.75$25.10 07/14$13.75–$34.35$13.75--
$150.00Dec 18$19.80$23.20$21.50$26.11 07/31$21.50–$39.90$21.50--
$150.00Jan 15$21.40$24.90$23.15$33.05 07/14$23.15–$41.25$23.15--
$175.00Aug 21$16.80$19.40$18.10$27.40 07/31$18.10–$50.45$18.10--
$175.00Oct 16$25.40$28.30$26.85$43.20 07/01$26.85–$53.90$26.85--
$145.00Aug 21$2.20$5.80$4.00$7.76 07/31$4.00–$25.60$4.007
$145.00Sep 18$6.70$9.80$8.25$24.01 07/28$8.25–$28.10$8.25--
$145.00Oct 16$10.10$13.20$11.65$34.22 06/11$11.65–$30.65$11.65--
$145.00Jan 15$19.20$22.60$20.90$30.93 07/15$20.90–$37.90$20.90--
$180.00Aug 21$20.40$23.00$21.70$37.30 07/30$21.70–$55.10$21.70--
$180.00Oct 16$28.80$31.10$29.95$43.59 07/13$29.95–$58.10$29.95--
$140.00Aug 21$1.90$4.90$3.40$5.81 07/31$3.40–$22.10$3.4013
$140.00Oct 16$8.30$11.50$9.90$12.35 07/31$9.90–$27.45$9.90--
$140.00Dec 18$15.60$18.70$17.15$20.90 07/31$17.15–$33.30$17.15--
$140.00Jan 15$17.10$19.80$18.45$27.75 07/15$18.45–$34.50$18.45--
$185.00Aug 21$24.60$27.10$25.85$36.40 07/31$25.85–$59.75$25.85--
$135.00Aug 21$1.05$4.00$2.53$12.52 07/29$2.53–$18.95$2.53--
$135.00Oct 16$7.00$10.00$8.50$20.35 07/28$8.50–$24.20$8.50--
$135.00Dec 18$13.70$16.70$15.20$18.00 07/31$15.20–$30.05$15.20--
$190.00Dec 18$43.20$46.10$44.65--$44.65–$44.65—$43.209
$130.00Aug 21$0.10$3.60$1.85$3.62 07/31$1.85–$15.80$1.85--
$130.00Sep 18$3.00$5.60$4.30$15.11 07/29$4.30–$18.50$4.30--
$130.00Oct 16$5.50$8.50$7.00$18.00 07/23$7.00–$21.20$7.00--
$130.00Dec 18$11.50$15.00$13.25$27.20 06/22$13.25–$27.10$13.25--
$130.00Jan 15$13.00$16.50$14.75$25.00 07/02$14.75–$28.45$14.75--
$195.00Aug 21$33.50$35.90$34.70$57.10 07/30$34.70–$69.35$34.70--
$125.00Aug 21$0.15$2.25$1.20$2.18 07/31$1.20–$12.95$1.20--
$125.00Oct 16$3.90$7.20$5.55$7.50 07/31$5.55–$18.30$5.55--
$125.00Dec 18$9.60$13.20$11.40$19.50 07/06$11.40–$24.25$11.40--
$125.00Jan 15$11.00$14.70$12.85$22.57 06/30$12.85–$25.50$12.85--
$200.00Aug 21$37.60$40.50$39.05$61.70 07/30$39.05–$74.15$39.05--
$200.00Sep 18$40.50$43.00$41.75$55.50 07/30$41.75–$75.20$41.75--
$120.00Aug 21$0.00$1.65$0.83$6.40 07/29$0.83–$10.35$0.8359
$120.00Sep 18$1.40$4.20$2.80$4.09 07/31$2.80–$13.20$2.80--
$120.00Oct 16$3.40$6.50$4.95$8.30 07/30$4.95–$15.80$4.95--
$120.00Dec 18$8.50$11.70$10.10$18.45 07/29$10.10–$21.70$10.1031
$120.00Jan 15$9.80$13.00$11.40$18.10 07/14$11.40–$22.85$11.402
$115.00Aug 21$0.00$1.75$0.88$2.00 07/30$0.88–$8.30$0.88--
$115.00Oct 16$2.60$5.50$4.05$11.35 07/22$4.05–$13.50$4.05--
$115.00Dec 18$7.30$10.50$8.90$14.40 07/09$8.90–$19.15$8.90--
$210.00Aug 21$47.20$50.10$48.65$71.80 07/30$48.65–$83.65$48.65--
$210.00Sep 18$49.10$51.70$50.40$67.80 07/30$50.40–$84.70$50.40--
$110.00Aug 21$0.05$2.55$1.30$1.39 07/30$1.02–$6.55$1.30--
$110.00Sep 18$0.15$3.50$1.83$6.00 07/20$1.83–$9.10$1.83--
$110.00Oct 16$1.90$4.80$3.35$4.00 07/31$3.35–$11.40$3.35--
$110.00Dec 18$5.90$9.00$7.45$10.40 07/30$7.45–$16.75$7.45--
$105.00Aug 21$0.00$2.30$1.15$2.70 07/29$1.15–$4.60$1.15--
$105.00Oct 16$1.55$3.30$2.42$3.45 07/31$2.42–$9.25$2.4224
$105.00Jan 15$5.80$9.00$7.40$13.90 07/22$7.40–$15.45$7.40--
$220.00Oct 16$60.30$62.90$61.60$82.10 07/30$61.60–$94.70$61.60--
$100.00Aug 21$0.00$2.40$1.20$0.99 07/30$1.05–$3.95$0.99--
$100.00Sep 18$0.00$3.00$1.50$1.05 07/31$1.30–$5.65$1.05--
$100.00Oct 16$0.95$3.80$2.38$2.77 07/31$2.38–$7.70$2.38--
$100.00Dec 18$4.30$6.20$5.25$7.00 07/30$5.25–$12.35$5.2532
$100.00Jan 15$4.70$7.80$6.25$8.31 07/30$6.25–$13.80$6.25--
$97.50Oct 16$0.50$3.70$2.10$6.65 07/24$2.10–$6.95$2.10--
$97.50Dec 18$3.60$6.50$5.05$10.40 07/28$5.05–$11.45$5.05--
$95.00Aug 21$0.00$2.30$1.15$2.05 07/22$1.15–$3.03$1.15--
$95.00Sep 18$0.05$2.60$1.33$2.60 07/29$1.33–$4.38$1.33--
$95.00Oct 16$0.10$3.60$1.85$4.12 07/29$1.85–$6.15$1.85--
$230.00Oct 16$69.00$71.50$70.25$91.60 07/30$70.25–$104.10$70.25--
$90.00Aug 21$0.00$2.15$1.08$1.09 07/29$1.08–$2.28$1.08--
$90.00Oct 16$0.40$2.90$1.65$4.32 07/23$1.65–$4.70$1.65--
$90.00Dec 18$2.80$5.50$4.15$8.00 07/02$4.15–$8.85$4.15--
$85.00Aug 21$0.00$2.20$1.10$3.40 06/24$1.08–$1.85$1.10--
$80.00Aug 21$0.00$2.15$1.08$0.80 07/23$0.93–$2.40$0.80--
$80.00Oct 16$0.00$3.10$1.55$2.89 07/23$1.45–$3.05$1.55--
$80.00Dec 18$1.60$4.30$2.95$3.14 07/31$2.95–$6.10$2.95--
$75.00Aug 21$0.00$2.15$1.08$1.50 06/26$0.88–$2.40$1.08--
$75.00Oct 16$0.00$2.80$1.40$2.17 07/23$1.35–$2.48$1.40--
$75.00Dec 18$0.60$4.10$2.35$2.54 07/31$2.35–$4.95$2.35--
$70.00Aug 21$0.00$2.15$1.08$0.45 07/20$0.95–$2.40$0.45--
$70.00Oct 16$0.00$2.60$1.30$1.80 07/07$1.25–$2.40$1.30--
$70.00Dec 18$0.05$3.40$1.73$3.20 07/10$1.73–$3.93$1.73--
$70.00Jan 15$0.40$3.50$1.95$4.10 07/01$1.95–$4.50$1.95--
$65.00Aug 21$0.00$2.15$1.08$0.24 07/29$0.10–$2.40$0.24--
$65.00Dec 18$0.00$3.10$1.55$3.35 06/15$1.55–$2.90$1.55--
$65.00Jan 15$0.00$3.30$1.65$3.20 07/01$1.65–$3.53$1.65--
$60.00Dec 18$0.00$3.00$1.50$2.00 07/02$1.50–$2.48$1.50--
$55.00Dec 18$0.00$2.80$1.40$1.80 07/01$1.40–$2.40$1.40--
$270.00Dec 18$109.80$113.20$111.50$132.40 07/30$111.50–$144.90$111.50--
$280.00Dec 18$119.10$122.50$120.80$127.20 07/30$120.80–$154.60$120.80--
$290.00Dec 18$128.60$131.90$130.25$151.30 07/30$130.25–$164.35$130.25--

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 226
Total Puts 66
Put/Call Ratio 0.29
Net Difference 160

Prior's Put/Call Breakdown

Total Calls 296
Total Puts 52
Put/Call Ratio 0.18
Net Difference 244

Prior 7-Day Put/Call Summary

Total Calls 2,507
Total Puts 540
Average Put/Call Ratio 0.27
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