Tour v490
PI
IMPINJ INC
$167.63 +3.83%
$164.80 (-1.69%)🌙
as of 08/04 07:04 PM
(8/3 18:47) ◀
|
Tuesday, August 4, 2026 (7:04pm)
January 2026
|
▶ (8/5 19:06)
◀ 8/4 19:04 ▶

Option Volume

Detail
ℹ
Current (08/04) 445
Calls: 412 (93%)
Puts: 33 (7%)
Prior (08/03) 292
Calls: 226 (77%)
Puts: 66 (23%)
Current vs Prior +52.40%
Calls: +82.30% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 2,689
Calls: 2,201 (82%)
Puts: 488 (18%)
Prior 7-Day Average 384
Calls: 314 (82%)
Puts: 69 (18%)
Current vs Prior 7-Day Avg +15.84%
Calls: +31.03%
Puts: -52.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $906.3K
Calls: $897.7K (99%)
Puts: $8.6K (1%)
Prior (08/03) $410.6K
Calls: $366.3K (89%)
Puts: $44.3K (11%)
Current vs Prior +120.71%
Calls: +145.08%
Puts: -80.58%
Prior 7-Day Total $4.47M
Calls: $3.86M (87%)
Puts: $602.3K (13%)
Prior 7-Day Average $637.9K
Calls: $551.8K (87%)
Puts: $86.0K (13%)
Current vs Prior 7-Day Avg +42.08%
Calls: +62.67%
Puts: -89.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.08
Prior (08/03) 0.29
Current vs Prior -72.57%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -71.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 1,224
Calls: 1,068 (87%)
Puts: 156 (13%)
Prior (08/03) 846
Calls: 636 (75%)
Puts: 210 (25%)
Current vs Prior +44.68%
Prior 7-Day Total 11,434
Calls: 8,217 (72%)
Puts: 3,217 (28%)
Prior 7-Day Average 1,633
Calls: 1,173 (72%)
Puts: 459 (28%)
Current vs Prior 7-Day Avg -25.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.26% | 20.97%
Prior 14.49% | 21.49%
Current vs Prior -1.63% | -2.44%
Prior 7-Day Avg 19.51% | 25.14%
Current vs 7-Day Avg -26.94% | -16.59%
Prior 7-Day Eod 14.49% | 21.49%
Current vs 7-Day Eod -1.63% | -2.44%
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 19.42% | 15.20%
Calls: 17.04% | 15.24%
Puts: 21.80% | 15.15%
Current vs 7-Day Avg +2.99% | +8.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($897.7K) vs puts ($8.6K). Massive premium surge with dollar volume up 121% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (412 calls vs 33 puts).

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. 7 found (avg delta 0.66, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2123.5027.20$25.3514.6%20.8373
$150.00Aug 2120.1023.10$21.6013.9%10.77151
$150.00Sep 1825.2028.40$26.8011.9%20.7113
$160.00Aug 2113.1016.40$14.7522.4%10.6457
$165.00Sep 1816.3019.70$18.0018.9%10.5732
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 243, top 126)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2110.3013.70$12.0028.3%1260.5750
$175.00Aug 215.509.20$7.3550.3%800.4246
$180.00Aug 214.007.30$5.6558.4%50.35240
$170.00Aug 218.0011.20$9.6033.3%40.49--
$185.00Aug 212.655.70$4.1873.0%30.28--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.753.40$2.08127.4%30.12--
$150.00Aug 212.205.60$3.9087.2%30.2325
$165.00Aug 217.4011.00$9.2039.1%30.431

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.7%, max 8.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1873.6%67.6%8.9%318
$150.00Aug 21Sep 1876.2%71.4%6.8%3164
$170.00Aug 21Sep 1874.9%70.7%5.9%5--
$165.00Aug 21Sep 1872.7%68.9%5.5%12782
$175.00Aug 21Sep 1873.0%71.0%2.8%8146
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 7.24, avg 2.49)

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$1.00$4.00$1.004.00$186.00
$190.00$200.00Sep 18$2.80$7.20$2.802.57$192.80
$185.00$190.00Sep 18$1.45$3.55$1.452.45$186.45
$180.00$185.00Aug 21$1.47$3.53$1.472.40$181.47
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$135.00Aug 21$1.82$13.18$1.827.24$148.18
$165.00$150.00Aug 21$5.30$9.70$5.301.83$159.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 3.00, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.75$3.75$1.253.00$148.75
$150.00$160.00Aug 21$6.85$6.85$3.152.17$156.85
$150.00$165.00Sep 18$8.80$8.80$6.201.42$158.80
$160.00$165.00Aug 21$2.75$2.75$2.251.22$162.75
$165.00$170.00Sep 18$2.55$2.55$2.451.04$167.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$150.00Aug 21$5.30$5.30$9.700.55$159.70
$150.00$135.00Aug 21$1.82$1.82$13.180.14$148.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.44, cheapest $3.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 18$3.8073.6%67.6%
$150.00Aug 21Sep 18$5.2076.2%71.4%
$190.00Aug 21Sep 18$5.3271.6%70.2%
$185.00Aug 21Sep 18$5.7771.2%70.4%
$170.00Aug 21Sep 18$5.8574.9%70.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 12.65% of stock, avg 13.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$12.00$9.20$21.20$143.80$186.2012.65%
$150.00Aug 21$21.60$3.90$25.50$124.50$175.5015.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.14% of stock, avg 6.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$135.00Aug 21$3.18$2.08$5.26$129.74$195.26
$185.00$135.00Aug 21$4.18$2.08$6.26$128.74$191.26
$190.00$150.00Aug 21$3.18$3.90$7.08$142.92$197.08
$180.00$135.00Aug 21$5.65$2.08$7.73$127.27$187.73
$185.00$150.00Aug 21$4.18$3.90$8.08$141.92$193.08
$175.00$135.00Aug 21$7.35$2.08$9.43$125.57$184.43
$180.00$150.00Aug 21$5.65$3.90$9.55$140.45$189.55
$175.00$150.00Aug 21$7.35$3.90$11.25$138.75$186.25
$170.00$135.00Aug 21$9.60$2.08$11.68$123.32$181.68
$190.00$165.00Aug 21$3.18$9.20$12.38$152.62$202.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.01, avg credit $4.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/165170/175Aug 21$7.55$7.451.01$157.45$177.55
150/165175/180Aug 21$7.00$8.000.87$158.00$182.00
150/165180/185Aug 21$6.77$8.230.82$158.23$186.77
150/165190/200Aug 21$6.58$8.420.78$158.42$196.58
150/165185/190Aug 21$6.30$8.700.72$158.70$191.30
135/150160/165Aug 21$4.57$10.430.44$145.43$164.57
135/150165/170Aug 21$4.22$10.780.39$145.78$169.22
135/150170/175Aug 21$4.07$10.930.37$145.93$174.07
135/150175/180Aug 21$3.52$11.480.31$146.48$178.52
135/150180/185Aug 21$3.29$11.710.28$146.71$183.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$175.00$180.00$185.00Aug 21$0.23$4.7720.74
$160.00$165.00$170.00Aug 21$0.35$4.6513.29
$180.00$185.00$190.00Aug 21$0.47$4.539.64
$170.00$175.00$180.00Aug 21$0.55$4.458.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$135.00$150.00$165.00Aug 21$3.48$11.523.31

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 $-0.26, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$0.62$9.38
$190.00$200.001:2Sep 18-$2.90$7.10
$150.00$165.001:2Sep 18-$9.20$5.80
$175.00$185.001:2Sep 18-$6.40$3.60
$185.00$190.001:2Aug 21-$2.18$2.82
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$135.001:2Aug 21-$0.26$14.74
$165.00$150.001:2Aug 21$1.40$13.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 8.11%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$13.600.531.4%8.11%9.53%1--
$175.00Sep 18$11.800.484.4%7.04%11.44%1--
$185.00Sep 18$8.200.3910.4%4.89%15.25%21
$170.00Aug 21$8.000.491.4%4.77%6.19%4--
$190.00Sep 18$6.800.3513.3%4.06%17.40%1--
$175.00Aug 21$5.500.424.4%3.28%7.68%8046
$180.00Aug 21$4.000.357.4%2.39%9.77%5240
$200.00Sep 18$4.000.2719.3%2.39%21.70%1--
$185.00Aug 21$2.650.2810.4%1.58%11.94%3--
$190.00Aug 21$1.650.2313.3%0.98%14.33%124

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. 187 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 $110.00 08-21 call last traded $37.00 on 07/30 (now $56.60/$59.60) — try a limit near $56.60. Also watch the $130.00 08-21 call last traded $21.20 on 07/30 (now $37.10/$39.90) — try a limit near $37.10; the $120.00 09-18 call last traded $20.57 on 07/28 (now $48.20/$51.90) — try a limit near $48.20. Most tradeable put: the $165.00 08-21 put last traded $20.50 on 07/30 (now $7.40/$11.00) — try a limit near $9.20.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$8.00$11.20$9.60$3.30 07/30$2.33–$9.60$8.00--
$170.00Sep 18$13.60$17.30$15.45$7.40 07/23$4.97–$15.45$13.60--
$170.00Oct 16$18.50$22.00$20.25$11.73 07/31$7.30–$20.25$18.50--
$170.00Dec 18$28.00$31.30$29.65$19.00 07/31$13.65–$29.65$28.00--
$170.00Jan 15$30.30$34.20$32.25$20.00 07/30$15.30–$32.25$30.30--
$165.00Aug 21$10.30$13.70$12.00$5.00 07/31$3.25–$12.00$10.3050
$165.00Sep 18$16.30$19.70$18.00$9.90 07/31$5.85–$18.00$16.3032
$165.00Oct 16$20.50$24.40$22.45$13.00 07/31$8.30–$22.45$20.50--
$165.00Jan 15$32.60$36.10$34.35$17.30 07/23$16.35–$34.35$32.60--
$175.00Aug 21$5.50$9.20$7.35$2.10 07/30$1.68–$8.00$5.5046
$175.00Sep 18$11.80$15.20$13.50$5.80 07/30$3.93–$13.50$11.80--
$175.00Oct 16$16.30$19.70$18.00$7.90 07/29$6.55–$18.00$16.305
$175.00Dec 18$25.90$29.40$27.65$18.55 07/16$12.45–$27.65$25.90--
$160.00Aug 21$13.10$16.40$14.75$5.90 07/31$3.93–$14.75$13.1057
$160.00Sep 18$19.00$22.40$20.70$6.89 07/29$6.40–$20.70$19.00--
$160.00Oct 16$23.00$26.40$24.70$15.50 07/20$9.40–$24.70$23.0040
$160.00Dec 18$32.10$35.90$34.00$23.40 07/30$15.90–$34.00$32.10--
$160.00Jan 15$35.50$38.40$36.95$17.85 07/23$17.60–$36.95$35.505
$180.00Aug 21$4.00$7.30$5.65$2.00 07/31$1.50–$7.15$4.00240
$180.00Sep 18$9.90$13.40$11.65$4.12 07/30$3.60–$11.65$9.90--
$180.00Oct 16$14.30$17.70$16.00$9.62 07/31$5.60–$16.00$14.30--
$180.00Dec 18$23.90$27.00$25.45$16.00 07/30$11.65–$25.45$23.90--
$180.00Jan 15$26.60$29.80$28.20$18.10 07/20$13.15–$28.20$26.60--
$155.00Aug 21$16.50$19.60$18.05$8.00 07/31$4.90–$18.05$16.50--
$155.00Sep 18$22.20$25.20$23.70$13.30 07/31$7.75–$23.70$22.20--
$155.00Oct 16$26.30$29.60$27.95$19.70 06/15$10.45–$27.95$26.30--
$155.00Dec 18$35.40$38.70$37.05$29.78 07/09$17.25–$37.05$35.40--
$155.00Jan 15$37.60$41.50$39.55$25.00 07/17$18.85–$39.55$37.60--
$185.00Aug 21$2.65$5.70$4.18$1.95 07/30$1.63–$5.50$2.65--
$185.00Sep 18$8.20$11.70$9.95$3.80 07/29$3.05–$9.95$8.201
$185.00Oct 16$12.50$15.80$14.15$10.10 07/07$5.05–$14.15$12.50--
$185.00Dec 18$22.10$25.50$23.80$13.95 06/17$10.85–$23.80$22.105
$150.00Aug 21$20.10$23.10$21.60$10.46 07/31$5.85–$21.60$20.10151
$150.00Sep 18$25.20$28.40$26.80$15.45 07/31$8.85–$26.80$25.2013
$150.00Oct 16$28.60$32.50$30.55$19.50 07/30$11.90–$30.55$28.60--
$150.00Dec 18$37.60$41.40$39.50$28.00 07/30$18.80–$39.50$37.60--
$150.00Jan 15$40.10$44.00$42.05$20.59 07/23$20.60–$42.05$40.10--
$190.00Aug 21$1.65$4.70$3.18$1.00 07/30$0.77–$4.95$1.6524
$190.00Oct 16$10.50$14.30$12.40$10.40 06/15$4.55–$12.40$10.50--
$190.00Dec 18$20.30$23.80$22.05$15.53 07/30$9.95–$22.05$20.30--
$145.00Aug 21$23.50$27.20$25.35$13.00 07/31$7.45–$25.35$23.5073
$145.00Sep 18$28.10$31.90$30.00$13.00 07/30$10.40–$30.00$28.10--
$145.00Oct 16$32.00$35.20$33.60$15.25 07/23$13.60–$33.60$32.00--
$145.00Dec 18$40.60$44.20$42.40$24.50 07/30$20.35–$42.40$40.60--
$145.00Jan 15$43.30$46.80$45.05$22.80 07/23$22.10–$45.05$43.30--
$195.00Aug 21$1.05$3.70$2.38$1.76 07/23$1.08–$4.45$1.76--
$195.00Oct 16$9.40$13.10$11.25$9.50 06/15$4.07–$11.25$9.50--
$195.00Dec 18$18.90$22.30$20.60$13.90 06/05$9.35–$20.60$18.90--
$140.00Aug 21$28.20$31.30$29.75$14.20 07/30$9.00–$29.75$28.20--
$140.00Sep 18$31.70$35.50$33.60$17.55 07/30$12.00–$33.60$31.70--
$140.00Oct 16$35.00$39.00$37.00$15.35 07/23$15.05–$37.00$35.00--
$140.00Dec 18$43.30$47.00$45.15$30.70 07/30$22.15–$45.15$43.30--
$140.00Jan 15$45.80$49.50$47.65$36.65 07/30$23.75–$47.65$45.80--
$200.00Aug 21$0.20$3.60$1.90$0.65 07/31$0.55–$3.40$0.6518
$200.00Sep 18$4.00$7.40$5.70$2.85 07/31$1.90–$5.70$4.00--
$200.00Oct 16$8.20$11.80$10.00$7.23 06/30$3.45–$10.00$8.2013
$200.00Dec 18$17.40$20.70$19.05$9.97 07/30$8.65–$19.05$17.40--
$200.00Jan 15$19.80$23.40$21.60$10.44 07/27$10.10–$21.60$19.8011
$135.00Aug 21$32.80$35.80$34.30$18.09 07/31$10.75–$34.30$32.80--
$135.00Sep 18$36.10$39.40$37.75$22.72 07/31$13.90–$37.75$36.10--
$135.00Oct 16$38.60$42.50$40.55$28.63 07/31$17.10–$40.55$38.60--
$135.00Dec 18$46.30$50.20$48.25$33.10 07/30$23.90–$48.25$46.30--
$135.00Jan 15$48.70$52.50$50.60$39.20 07/30$25.60–$50.60$48.70--
$130.00Aug 21$37.10$39.90$38.50$21.20 07/30$12.90–$38.50$37.10248
$130.00Sep 18$39.40$43.40$41.40$26.20 07/30$16.00–$41.40$39.40--
$130.00Dec 18$49.60$53.50$51.55$31.00 07/30$25.85–$51.55$49.60--
$210.00Aug 21$0.00$3.00$1.50$0.75 07/29$0.60–$2.70$0.75--
$210.00Sep 18$2.55$5.80$4.18$2.25 07/30$1.40–$4.18$2.5517
$210.00Dec 18$14.00$18.00$16.00$11.00 06/23$7.55–$16.00$14.00--
$210.00Oct 16$6.00$9.70$7.85--$6.25–$7.85$6.0012
$125.00Aug 21$41.80$45.10$43.45$27.80 07/31$15.00–$43.45$41.80--
$125.00Sep 18$44.50$47.50$46.00$29.40 07/30$18.15–$46.00$44.50--
$125.00Oct 16$46.70$49.90$48.30$32.50 07/30$21.35–$48.30$46.70--
$125.00Dec 18$53.20$56.70$54.95$36.00 07/08$28.10–$54.95$53.20--
$120.00Aug 21$46.30$49.90$48.10$33.64 07/30$17.40–$48.10$46.30--
$120.00Sep 18$48.20$51.90$50.05$20.57 07/28$20.70–$50.05$48.202
$120.00Oct 16$50.70$54.00$52.35$35.90 07/10$23.55–$52.35$50.70--
$120.00Dec 18$56.70$60.00$58.35$43.00 07/30$30.30–$58.35$56.70--
$120.00Jan 15$58.50$62.00$60.25$43.78 07/08$31.85–$60.25$58.50--
$220.00Oct 16$4.50$7.90$6.20$2.25 07/29$2.30–$6.20$4.50--
$220.00Dec 18$12.00$15.70$13.85$8.35 06/23$6.50–$13.85$12.00--
$220.00Jan 15$14.30$18.20$16.25$10.40 06/29$7.70–$16.25$14.30--
$115.00Aug 21$51.00$54.70$52.85$28.80 07/29$20.25–$52.85$51.00--
$115.00Oct 16$54.60$58.10$56.35$39.50 07/30$26.25–$56.35$54.60--
$110.00Aug 21$56.60$59.60$58.10$37.00 07/30$23.45–$58.10$56.605
$110.00Sep 18$57.20$60.90$59.05$48.00 07/30$26.60–$59.05$57.20--
$110.00Oct 16$58.90$62.40$60.65$47.90 07/30$29.25–$60.65$58.90--
$110.00Dec 18$63.90$67.50$65.70$37.80 06/24$35.35–$65.70$63.90--
$105.00Aug 21$61.20$64.30$62.75$36.70 07/29$26.75–$62.75$61.20--
$105.00Sep 18$62.30$65.60$63.95$41.10 07/30$29.85–$63.95$62.30--
$105.00Oct 16$64.00$66.90$65.45$42.00 07/30$31.95–$65.45$64.00--
$105.00Dec 18$68.00$71.50$69.75$50.90 07/30$38.00–$69.75$68.00--
$100.00Aug 21$65.60$69.50$67.55$42.00 07/30$30.50–$67.55$65.60--
$100.00Jan 15$73.10$77.00$75.05$54.77 06/03$42.20–$75.05$73.10--
$95.00Aug 21$70.50$74.50$72.50$60.50 07/30$34.65–$72.50$70.50--
$95.00Oct 16$72.90$76.10$74.50$53.50 07/30$39.00–$74.50$72.90--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$10.10$13.70$11.90$30.33 07/13$11.90–$46.05$11.90--
$170.00Oct 16$19.60$23.30$21.45$54.52 06/11$21.45–$49.75$21.45--
$165.00Aug 21$7.40$11.00$9.20$20.50 07/30$9.20–$41.60$9.201
$165.00Oct 16$17.00$20.70$18.85$28.00 07/30$18.85–$45.55$18.85--
$175.00Aug 21$13.10$16.20$14.65$27.40 07/31$14.65–$50.45$14.65--
$175.00Oct 16$22.20$26.10$24.15$43.20 07/01$24.15–$53.90$24.15--
$160.00Aug 21$5.30$8.50$6.90$34.70 07/27$6.90–$37.45$6.90--
$160.00Oct 16$14.80$18.30$16.55$30.00 07/13$16.55–$41.55$16.55--
$180.00Aug 21$16.30$19.70$18.00$37.30 07/30$18.00–$55.10$18.00--
$180.00Oct 16$25.70$28.80$27.25$43.59 07/13$27.25–$58.10$27.25--
$155.00Oct 16$12.50$15.00$13.75$34.02 07/17$13.75–$37.80$13.75--
$185.00Aug 21$20.10$23.30$21.70$36.40 07/31$21.70–$59.75$21.70--
$150.00Aug 21$2.20$5.60$3.90$12.20 07/30$3.90–$29.30$3.9025
$150.00Oct 16$10.50$13.70$12.10$25.10 07/14$12.10–$34.35$12.10--
$150.00Dec 18$17.50$21.40$19.45$26.11 07/31$19.45–$39.90$19.45--
$150.00Jan 15$19.70$24.00$21.85$33.05 07/14$21.85–$41.25$21.85--
$145.00Aug 21$1.20$4.30$2.75$7.76 07/31$2.75–$25.60$2.75--
$145.00Sep 18$5.40$8.70$7.05$24.01 07/28$7.05–$28.10$7.05--
$145.00Oct 16$8.80$11.40$10.10$34.22 06/11$10.10–$30.65$10.10--
$145.00Jan 15$17.50$21.40$19.45$30.93 07/15$19.45–$37.90$19.45--
$195.00Aug 21$27.50$31.40$29.45$57.10 07/30$29.45–$69.35$29.45--
$140.00Aug 21$0.60$3.80$2.20$5.81 07/31$2.20–$22.10$2.20--
$140.00Oct 16$6.90$10.30$8.60$12.35 07/31$8.60–$27.45$8.60--
$140.00Dec 18$14.00$17.40$15.70$20.90 07/31$15.70–$33.30$15.70--
$140.00Jan 15$15.50$19.00$17.25$27.75 07/15$17.25–$34.50$17.25--
$200.00Aug 21$32.80$35.80$34.30$61.70 07/30$34.30–$74.15$34.30--
$200.00Sep 18$35.90$39.30$37.60$55.50 07/30$37.60–$75.20$37.60--
$135.00Aug 21$0.75$3.40$2.08$12.52 07/29$2.08–$18.95$2.08--
$135.00Oct 16$5.50$8.80$7.15$20.35 07/28$7.15–$24.20$7.15--
$135.00Dec 18$12.10$15.90$14.00$18.00 07/31$14.00–$30.05$14.00--
$130.00Aug 21$0.00$2.95$1.48$3.62 07/31$1.48–$15.80$1.4829
$130.00Sep 18$1.50$5.20$3.35$15.11 07/29$3.35–$18.50$3.35--
$130.00Oct 16$3.80$7.40$5.60$18.00 07/23$5.60–$21.20$5.60--
$130.00Dec 18$10.00$13.90$11.95$27.20 06/22$11.95–$27.10$11.95--
$130.00Jan 15$12.50$15.50$14.00$25.00 07/02$14.00–$28.45$14.00--
$210.00Aug 21$41.30$45.20$43.25$71.80 07/30$43.25–$83.65$43.25--
$210.00Sep 18$44.00$47.90$45.95$67.80 07/30$45.95–$84.70$45.95--
$125.00Aug 21$0.10$0.80$0.45$2.18 07/31$0.45–$12.95$0.4537
$125.00Oct 16$3.40$6.20$4.80$7.50 07/31$4.80–$18.30$4.80--
$125.00Dec 18$9.00$12.20$10.60$19.50 07/06$10.60–$24.25$10.60--
$125.00Jan 15$10.60$14.00$12.30$22.57 06/30$12.30–$25.50$12.30--
$120.00Aug 21$0.00$2.20$1.10$6.40 07/29$0.83–$10.35$1.1062
$120.00Sep 18$0.80$3.80$2.30$4.09 07/31$2.30–$13.20$2.30--
$120.00Oct 16$2.55$5.50$4.03$8.30 07/30$4.03–$15.80$4.03--
$120.00Dec 18$7.70$10.50$9.10$18.45 07/29$9.10–$21.70$9.10--
$120.00Jan 15$9.20$12.20$10.70$18.10 07/14$10.70–$22.85$10.70--
$220.00Oct 16$55.20$59.10$57.15$82.10 07/30$57.15–$94.70$57.15--
$115.00Aug 21$0.00$2.00$1.00$2.00 07/30$0.88–$8.30$1.00--
$115.00Oct 16$1.85$4.60$3.22$11.35 07/22$3.22–$13.50$3.22--
$115.00Dec 18$6.50$9.70$8.10$14.40 07/09$8.10–$19.15$8.10--
$110.00Aug 21$0.05$2.25$1.15$1.39 07/30$1.02–$6.55$1.15--
$110.00Sep 18$0.00$3.20$1.60$6.00 07/20$1.60–$9.10$1.60--
$110.00Oct 16$1.30$4.00$2.65$4.00 07/31$2.65–$11.40$2.65--
$110.00Dec 18$4.60$8.50$6.55$10.40 07/30$6.55–$16.75$6.55--
$230.00Oct 16$64.00$67.90$65.95$91.60 07/30$65.95–$104.10$65.95--
$105.00Aug 21$0.00$2.35$1.18$2.70 07/29$1.15–$4.60$1.18--
$105.00Oct 16$1.30$2.70$2.00$3.45 07/31$2.00–$9.25$2.00--
$105.00Jan 15$4.90$8.50$6.70$13.90 07/22$6.70–$15.45$6.70--
$100.00Aug 21$0.00$2.25$1.13$0.99 07/30$1.05–$3.95$0.99--
$100.00Sep 18$0.00$2.50$1.25$1.05 07/31$1.25–$5.65$1.05--
$100.00Oct 16$0.35$3.50$1.93$2.77 07/31$1.93–$7.70$1.93--
$100.00Dec 18$3.40$6.50$4.95$7.00 07/30$4.95–$12.35$4.95--
$100.00Jan 15$3.90$7.50$5.70$8.31 07/30$5.70–$13.80$5.70--
$97.50Oct 16$0.25$3.20$1.73$6.65 07/24$1.73–$6.95$1.73--
$97.50Dec 18$3.00$6.10$4.55$10.40 07/28$4.55–$11.45$4.55--
$95.00Aug 21$0.00$1.55$0.78$2.05 07/22$0.78–$3.03$0.78--
$95.00Sep 18$0.05$2.60$1.33$2.60 07/29$1.33–$4.38$1.33--
$95.00Oct 16$0.10$3.30$1.70$4.12 07/29$1.70–$6.15$1.70--
$90.00Aug 21$0.00$1.15$0.57$1.09 07/29$0.57–$2.18$0.57--
$90.00Oct 16$0.00$2.75$1.38$4.32 07/23$1.38–$4.70$1.38--
$90.00Dec 18$1.95$5.00$3.48$8.00 07/02$3.48–$8.85$3.48--
$85.00Aug 21$0.00$1.15$0.57$3.40 06/24$0.57–$1.85$0.57--
$85.00Oct 16$0.05$2.30$1.17--$1.17–$1.17—$0.052
$80.00Aug 21$0.00$1.15$0.57$0.80 07/23$0.57–$2.40$0.57--
$80.00Oct 16$0.00$2.10$1.05$2.89 07/23$1.05–$3.05$1.05--
$80.00Dec 18$1.10$3.90$2.50$3.14 07/31$2.50–$6.10$2.50--
$75.00Aug 21$0.00$1.15$0.57$1.50 06/26$0.57–$2.40$0.57--
$75.00Oct 16$0.00$2.50$1.25$2.17 07/23$1.25–$2.48$1.25--
$75.00Dec 18$0.40$3.60$2.00$2.54 07/31$2.00–$4.95$2.00--
$70.00Aug 21$0.00$2.15$1.08$0.45 07/20$0.95–$2.40$0.45--
$70.00Oct 16$0.00$2.40$1.20$1.80 07/07$1.20–$2.40$1.20--
$70.00Dec 18$0.05$3.20$1.63$3.20 07/10$1.63–$3.93$1.63--
$70.00Jan 15$0.25$3.50$1.88$4.10 07/01$1.88–$4.50$1.88--
$270.00Dec 18$104.60$108.40$106.50$132.40 07/30$106.50–$144.90$106.50--
$65.00Aug 21$0.00$2.15$1.08$0.24 07/29$0.10–$2.40$0.24--
$65.00Dec 18$0.20$3.20$1.70$3.35 06/15$1.55–$2.90$1.70--
$65.00Jan 15$0.00$3.30$1.65$3.20 07/01$1.65–$3.53$1.65--
$60.00Dec 18$0.00$2.90$1.45$2.00 07/02$1.45–$2.48$1.45--
$280.00Dec 18$113.80$117.60$115.70$127.20 07/30$115.70–$154.60$115.70--
$55.00Dec 18$0.00$2.70$1.35$1.80 07/01$1.35–$2.40$1.35--
$290.00Dec 18$123.20$127.10$125.15$151.30 07/30$125.15–$164.35$125.15--

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 412
Total Puts 33
Put/Call Ratio 0.08
Net Difference 379

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,201
Total Puts 488
Average Put/Call Ratio 0.28
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