Tour v492
PI
IMPINJ INC
$163.39 -2.53%
$157.00 (-3.91%)🌙
as of 08/05 07:06 PM
(8/4 19:04) ◀
|
Wednesday, August 5, 2026 (7:06pm)
January 2026
|
▶ (8/6 19:04)
◀ 8/5 19:06 ▶

Option Volume

Detail
ℹ
Current (08/05) 62
Calls: 48 (77%)
Puts: 14 (23%)
Prior (08/04) 445
Calls: 412 (93%)
Puts: 33 (7%)
Current vs Prior -86.07%
Calls: -88.35% (Calls)
Puts: -57.58% (Puts)
Prior 7-Day Total 3,079
Calls: 2,567 (83%)
Puts: 512 (17%)
Prior 7-Day Average 439
Calls: 366 (83%)
Puts: 73 (17%)
Current vs Prior 7-Day Avg -85.90%
Calls: -86.91%
Puts: -80.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $82.0K
Calls: $59.4K (73%)
Puts: $22.5K (27%)
Prior (08/04) $906.3K
Calls: $897.7K (99%)
Puts: $8.6K (1%)
Current vs Prior -90.96%
Calls: -93.38%
Puts: +161.28%
Prior 7-Day Total $5.29M
Calls: $4.69M (89%)
Puts: $601.1K (11%)
Prior 7-Day Average $756.4K
Calls: $670.5K (89%)
Puts: $85.9K (11%)
Current vs Prior 7-Day Avg -89.16%
Calls: -91.13%
Puts: -73.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.29
Prior (08/04) 0.08
Current vs Prior +264.14%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +10.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 49
Calls: 27 (55%)
Puts: 22 (45%)
Prior (08/04) 1,224
Calls: 1,068 (87%)
Puts: 156 (13%)
Current vs Prior -96.00%
Prior 7-Day Total 12,199
Calls: 8,852 (73%)
Puts: 3,347 (27%)
Prior 7-Day Average 1,742
Calls: 1,264 (73%)
Puts: 478 (27%)
Current vs Prior 7-Day Avg -97.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.50% | 20.56%
Prior 14.26% | 20.97%
Current vs Prior -5.35% | -1.93%
Prior 7-Day Avg 18.20% | 24.10%
Current vs 7-Day Avg -25.86% | -14.68%
Prior 7-Day Eod 14.26% | 20.97%
Current vs 7-Day Eod -5.35% | -1.93%
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 19.44% | 15.69%
Calls: 16.68% | 15.92%
Puts: 22.20% | 15.45%
Current vs 7-Day Avg +2.90% | +5.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($59.4K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 86% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (48 calls vs 14 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 1 of results (avg 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2142.7045.60$44.156.6%10.91--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.68, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2142.7045.60$44.156.6%10.91--
$155.00Sep 1818.7022.00$20.3516.2%20.63--
$165.00Aug 217.6010.50$9.0532.0%10.50--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 38, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 187.5011.40$9.4541.3%200.397
$170.00Aug 215.608.80$7.2044.4%60.43--
$200.00Aug 210.302.85$1.58161.4%30.1320
$155.00Sep 1818.7022.00$20.3516.2%20.63--
$120.00Aug 2142.7045.60$44.156.6%10.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.001.40$0.70200.0%10.0410
$120.00Aug 210.002.10$1.05200.0%10.06--
$140.00Aug 210.952.40$1.6786.8%10.13--
$145.00Sep 185.909.20$7.5543.7%10.272
$150.00Sep 187.6010.90$9.2535.7%10.32--

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. 6 found (best R:R 31.26, avg 8.97)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$200.00Aug 21$5.62$24.38$5.624.34$175.62
$165.00$170.00Aug 21$1.85$3.15$1.851.70$166.85
$155.00$180.00Sep 18$10.90$14.10$10.901.29$165.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$120.00Aug 21$0.62$19.38$0.6231.26$139.38
$120.00$115.00Aug 21$0.35$4.65$0.3513.29$119.65
$150.00$145.00Sep 18$1.70$3.30$1.701.94$148.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.55, avg 0.82)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$165.00Aug 21$35.10$35.10$9.903.55$155.10
$155.00$180.00Sep 18$10.90$10.90$14.100.77$165.90
$165.00$170.00Aug 21$1.85$1.85$3.150.59$166.85
$170.00$200.00Aug 21$5.62$5.62$24.380.23$175.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Sep 18$1.70$1.70$3.300.52$148.30
$120.00$115.00Aug 21$0.35$0.35$4.650.08$119.65
$140.00$120.00Aug 21$0.62$0.62$19.380.03$139.38

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. 1 found (cheapest 27.66% of stock, avg 27.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$44.15$1.05$45.20$74.80$165.2027.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.61% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$120.00Aug 21$1.58$1.05$2.63$117.37$202.63
$200.00$140.00Aug 21$1.58$1.67$3.25$136.75$203.25
$170.00$120.00Aug 21$7.20$1.05$8.25$111.75$178.25
$170.00$140.00Aug 21$7.20$1.67$8.87$131.13$178.87
$180.00$145.00Sep 18$9.45$7.55$17.00$128.00$197.00
$180.00$150.00Sep 18$9.45$9.25$18.70$131.30$198.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.02, avg credit $5.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/180Sep 18$12.60$12.401.02$137.40$167.60
115/120165/170Aug 21$2.20$2.800.79$117.80$167.20
120/140170/200Aug 21$6.24$23.760.26$133.76$176.24
115/120170/200Aug 21$5.97$24.030.25$114.03$175.97
120/140165/170Aug 21$2.47$17.530.14$137.53$167.47

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.43, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$200.001:2Aug 21$4.04$25.96
$155.00$180.001:2Sep 18$1.45$23.55
$120.00$165.001:2Aug 21$26.05$18.95
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$120.001:2Aug 21-$0.43$19.57
$120.00$115.001:2Aug 21-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.65%, avg 3.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$7.600.501.0%4.65%5.64%1--
$180.00Sep 18$7.500.3910.2%4.59%14.76%207
$170.00Aug 21$5.600.434.0%3.43%7.47%6--
$200.00Aug 21$0.300.1322.4%0.18%22.59%320

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. 185 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 $180.00 09-18 call last traded $4.12 on 07/30 (now $7.50/$11.40) — try a limit near $7.50. Also watch the $200.00 08-21 call last traded $0.65 on 07/31 (now $0.30/$2.85) — try a limit near $0.65. Most tradeable put: the $150.00 01-15 put last traded $33.05 on 07/14 (now $21.30/$24.40) — try a limit near $22.85.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$7.60$10.50$9.05$5.00 07/31$3.25–$12.00$7.60--
$165.00Sep 18$13.50$16.60$15.05$9.90 07/31$5.85–$18.00$13.50--
$165.00Oct 16$17.90$21.40$19.65$13.00 07/31$8.30–$22.45$17.90--
$165.00Jan 15$30.30$33.80$32.05$17.30 07/23$16.35–$34.35$30.30--
$160.00Aug 21$10.20$13.00$11.60$5.90 07/31$3.93–$14.75$10.20--
$160.00Sep 18$15.90$19.10$17.50$6.89 07/29$6.40–$20.70$15.90--
$160.00Oct 16$20.30$23.60$21.95$15.50 07/20$9.40–$24.70$20.30--
$160.00Dec 18$29.90$33.30$31.60$23.40 07/30$15.90–$34.00$29.90--
$160.00Jan 15$32.60$36.00$34.30$17.85 07/23$17.60–$36.95$32.60--
$170.00Aug 21$5.60$8.80$7.20$3.30 07/30$2.33–$9.60$5.60--
$170.00Sep 18$11.50$14.80$13.15$7.40 07/23$4.97–$15.45$11.50--
$170.00Oct 16$15.60$19.20$17.40$11.73 07/31$7.30–$20.25$15.60--
$170.00Dec 18$25.50$28.90$27.20$19.00 07/31$13.65–$29.65$25.50--
$170.00Jan 15$28.30$31.80$30.05$20.00 07/30$15.30–$32.25$28.30--
$155.00Aug 21$12.80$15.40$14.10$8.00 07/31$4.90–$18.05$12.80--
$155.00Sep 18$18.70$22.00$20.35$13.30 07/31$7.75–$23.70$18.70--
$155.00Oct 16$22.90$26.00$24.45$19.70 06/15$10.45–$27.95$22.90--
$155.00Dec 18$32.20$35.70$33.95$29.78 07/09$17.25–$37.05$32.20--
$155.00Jan 15$34.90$38.20$36.55$25.00 07/17$18.85–$39.55$34.90--
$175.00Aug 21$3.90$7.10$5.50$2.10 07/30$1.68–$8.00$3.90--
$175.00Sep 18$9.70$13.00$11.35$5.80 07/30$3.93–$13.50$9.70--
$175.00Oct 16$13.90$17.10$15.50$7.90 07/29$6.55–$18.00$13.90--
$175.00Dec 18$23.60$26.60$25.10$18.55 07/16$12.45–$27.65$23.60--
$150.00Aug 21$16.30$19.30$17.80$10.46 07/31$5.85–$21.60$16.30--
$150.00Sep 18$21.80$25.00$23.40$15.45 07/31$8.85–$26.80$21.80--
$150.00Oct 16$25.30$28.90$27.10$19.50 07/30$11.90–$30.55$25.30--
$150.00Dec 18$34.90$38.00$36.45$28.00 07/30$18.80–$39.50$34.90--
$150.00Jan 15$37.60$40.70$39.15$20.59 07/23$20.60–$42.05$37.60--
$180.00Aug 21$1.90$5.70$3.80$2.00 07/31$1.50–$7.15$2.00--
$180.00Sep 18$7.50$11.40$9.45$4.12 07/30$3.60–$11.65$7.507
$180.00Oct 16$12.20$15.60$13.90$9.62 07/31$5.60–$16.00$12.20--
$180.00Dec 18$21.70$24.70$23.20$16.00 07/30$11.65–$25.45$21.70--
$180.00Jan 15$24.00$27.60$25.80$18.10 07/20$13.15–$28.20$24.00--
$145.00Aug 21$20.10$23.10$21.60$13.00 07/31$7.45–$25.35$20.10--
$145.00Sep 18$25.20$28.00$26.60$13.00 07/30$10.40–$30.00$25.20--
$145.00Oct 16$28.30$32.00$30.15$15.25 07/23$13.60–$33.60$28.30--
$145.00Dec 18$37.00$40.20$38.60$24.50 07/30$20.35–$42.40$37.00--
$145.00Jan 15$40.00$42.70$41.35$22.80 07/23$22.10–$45.05$40.00--
$185.00Aug 21$1.60$4.60$3.10$1.95 07/30$1.63–$5.50$1.95--
$185.00Sep 18$6.70$9.90$8.30$3.80 07/29$3.05–$9.95$6.70--
$185.00Oct 16$10.60$14.00$12.30$10.10 07/07$5.05–$14.15$10.60--
$185.00Dec 18$19.70$23.40$21.55$13.95 06/17$10.85–$23.80$19.70--
$140.00Aug 21$24.20$26.80$25.50$14.20 07/30$9.00–$29.75$24.20--
$140.00Sep 18$28.70$31.50$30.10$17.55 07/30$12.00–$33.60$28.70--
$140.00Oct 16$31.50$35.30$33.40$15.35 07/23$15.05–$37.00$31.50--
$140.00Dec 18$39.90$43.70$41.80$30.70 07/30$22.15–$45.15$39.90--
$140.00Jan 15$42.00$45.80$43.90$36.65 07/30$23.75–$47.65$42.00--
$190.00Aug 21$0.75$3.90$2.33$1.00 07/30$0.77–$4.95$1.00--
$190.00Oct 16$9.70$12.50$11.10$10.40 06/15$4.55–$12.40$10.40--
$190.00Dec 18$18.50$21.90$20.20$15.53 07/30$9.95–$22.05$18.50--
$135.00Aug 21$28.10$31.60$29.85$18.09 07/31$10.75–$34.30$28.10--
$135.00Sep 18$31.80$35.50$33.65$22.72 07/31$13.90–$37.75$31.80--
$135.00Oct 16$34.90$38.50$36.70$28.63 07/31$17.10–$40.55$34.90--
$135.00Dec 18$42.70$46.50$44.60$33.10 07/30$23.90–$48.25$42.70--
$135.00Jan 15$45.60$48.90$47.25$39.20 07/30$25.60–$50.60$45.60--
$195.00Aug 21$0.15$3.50$1.83$1.76 07/23$1.08–$4.45$1.76--
$195.00Oct 16$8.20$11.10$9.65$9.50 06/15$4.07–$11.25$9.50--
$195.00Dec 18$16.60$20.40$18.50$13.90 06/05$9.35–$20.60$16.60--
$130.00Aug 21$33.20$36.20$34.70$21.20 07/30$12.90–$38.50$33.20--
$130.00Sep 18$35.80$39.50$37.65$26.20 07/30$16.00–$41.40$35.80--
$130.00Dec 18$46.50$49.50$48.00$31.00 07/30$25.85–$51.55$46.50--
$200.00Aug 21$0.30$2.85$1.58$0.65 07/31$0.55–$3.40$0.6520
$200.00Sep 18$3.50$6.60$5.05$2.85 07/31$1.90–$5.70$3.50--
$200.00Oct 16$6.80$10.10$8.45$7.23 06/30$3.45–$10.00$7.23--
$200.00Dec 18$15.40$19.10$17.25$9.97 07/30$8.65–$19.05$15.40--
$200.00Jan 15$18.50$21.20$19.85$10.44 07/27$10.10–$21.60$18.50--
$125.00Aug 21$37.50$40.90$39.20$27.80 07/31$15.00–$43.45$37.50--
$125.00Sep 18$39.90$43.50$41.70$29.40 07/30$18.15–$46.00$39.90--
$125.00Oct 16$42.30$46.00$44.15$32.50 07/30$21.35–$48.30$42.30--
$125.00Dec 18$49.30$52.50$50.90$36.00 07/08$28.10–$54.95$49.30--
$120.00Aug 21$42.70$45.60$44.15$33.64 07/30$17.40–$48.10$42.70--
$120.00Sep 18$44.10$47.80$45.95$20.57 07/28$20.70–$50.05$44.10--
$120.00Oct 16$46.40$50.00$48.20$35.90 07/10$23.55–$52.35$46.40--
$120.00Dec 18$52.80$56.50$54.65$43.00 07/30$30.30–$58.35$52.80--
$120.00Jan 15$54.90$58.40$56.65$43.78 07/08$31.85–$60.25$54.90--
$210.00Aug 21$0.00$1.20$0.60$0.75 07/29$0.60–$2.70$0.60--
$210.00Sep 18$2.10$4.90$3.50$2.25 07/30$1.40–$4.18$2.25--
$210.00Dec 18$13.90$16.70$15.30$11.00 06/23$7.55–$16.00$13.90--
$115.00Aug 21$46.80$50.50$48.65$28.80 07/29$20.25–$52.85$46.80--
$115.00Oct 16$50.40$54.00$52.20$39.50 07/30$26.25–$56.35$50.40--
$110.00Aug 21$51.90$55.40$53.65$37.00 07/30$23.45–$58.10$51.90--
$110.00Sep 18$53.10$56.70$54.90$48.00 07/30$26.60–$59.05$53.10--
$110.00Oct 16$54.70$58.40$56.55$47.90 07/30$29.25–$60.65$54.70--
$110.00Dec 18$60.00$63.90$61.95$37.80 06/24$35.35–$65.70$60.00--
$220.00Oct 16$3.50$6.60$5.05$2.25 07/29$2.30–$6.20$3.50--
$220.00Dec 18$11.20$14.30$12.75$8.35 06/23$6.50–$13.85$11.20--
$220.00Jan 15$12.80$17.00$14.90$10.40 06/29$7.70–$16.25$12.80--
$105.00Aug 21$56.70$60.30$58.50$36.70 07/29$26.75–$62.75$56.70--
$105.00Sep 18$57.80$61.30$59.55$41.10 07/30$29.85–$63.95$57.80--
$105.00Oct 16$59.10$62.80$60.95$42.00 07/30$31.95–$65.45$59.10--
$105.00Dec 18$64.00$67.50$65.75$50.90 07/30$38.00–$69.75$64.00--
$100.00Aug 21$61.70$65.20$63.45$42.00 07/30$30.50–$67.55$61.70--
$100.00Jan 15$69.20$72.50$70.85$54.77 06/03$42.20–$75.05$69.20--
$95.00Aug 21$66.60$70.20$68.40$60.50 07/30$34.65–$72.50$66.60--
$95.00Oct 16$68.20$72.00$70.10$53.50 07/30$39.00–$74.50$68.20--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$8.90$12.00$10.45$20.50 07/30$9.20–$41.60$10.45--
$165.00Oct 16$18.40$21.60$20.00$28.00 07/30$18.85–$45.55$20.00--
$160.00Aug 21$6.30$9.60$7.95$34.70 07/27$6.90–$37.45$7.95--
$160.00Oct 16$15.30$18.90$17.10$30.00 07/13$16.55–$41.55$17.10--
$170.00Aug 21$12.00$15.00$13.50$30.33 07/13$11.90–$46.05$13.50--
$170.00Oct 16$21.30$24.40$22.85$54.52 06/11$21.45–$49.75$22.85--
$155.00Oct 16$13.10$16.40$14.75$34.02 07/17$13.75–$37.80$14.75--
$175.00Aug 21$15.50$18.40$16.95$27.40 07/31$14.65–$50.45$16.95--
$175.00Oct 16$24.10$27.60$25.85$43.20 07/01$24.15–$53.90$25.85--
$150.00Aug 21$1.70$5.70$3.70$12.20 07/30$3.70–$29.30$3.70--
$150.00Oct 16$11.10$14.20$12.65$25.10 07/14$12.10–$34.35$12.65--
$150.00Dec 18$19.20$22.40$20.80$26.11 07/31$19.45–$39.90$20.80--
$150.00Jan 15$21.30$24.40$22.85$33.05 07/14$21.85–$41.25$22.853
$180.00Aug 21$18.40$22.50$20.45$37.30 07/30$18.00–$55.10$20.45--
$180.00Oct 16$27.70$30.80$29.25$43.59 07/13$27.25–$58.10$29.25--
$145.00Aug 21$1.45$4.50$2.98$7.76 07/31$2.75–$25.60$2.98--
$145.00Sep 18$5.90$9.20$7.55$24.01 07/28$7.05–$28.10$7.552
$145.00Oct 16$9.20$12.30$10.75$34.22 06/11$10.10–$30.65$10.75--
$145.00Jan 15$18.90$22.00$20.45$30.93 07/15$19.45–$37.90$20.45--
$185.00Aug 21$22.40$26.40$24.40$36.40 07/31$21.70–$59.75$24.40--
$140.00Aug 21$0.95$2.40$1.67$5.81 07/31$1.67–$22.10$1.67--
$140.00Oct 16$7.30$11.00$9.15$12.35 07/31$8.60–$27.45$9.15--
$140.00Dec 18$14.90$18.40$16.65$20.90 07/31$15.70–$33.30$16.65--
$140.00Jan 15$16.70$19.80$18.25$27.75 07/15$17.25–$34.50$18.25--
$135.00Aug 21$0.05$3.50$1.78$12.52 07/29$1.78–$18.95$1.78--
$135.00Oct 16$5.80$9.50$7.65$20.35 07/28$7.15–$24.20$7.65--
$135.00Dec 18$12.70$16.20$14.45$18.00 07/31$14.00–$30.05$14.45--
$195.00Aug 21$31.20$34.90$33.05$57.10 07/30$29.45–$69.35$33.05--
$130.00Aug 21$0.10$2.05$1.08$3.62 07/31$1.08–$15.80$1.08--
$130.00Sep 18$2.30$5.40$3.85$15.11 07/29$3.35–$18.50$3.85--
$130.00Oct 16$4.60$7.80$6.20$18.00 07/23$5.60–$21.20$6.20--
$130.00Dec 18$11.30$14.00$12.65$27.20 06/22$11.95–$27.10$12.65--
$130.00Jan 15$12.60$15.40$14.00$25.00 07/02$14.00–$28.45$14.002
$200.00Aug 21$36.30$39.50$37.90$61.70 07/30$34.30–$74.15$37.90--
$200.00Sep 18$38.80$42.50$40.65$55.50 07/30$37.60–$75.20$40.65--
$125.00Aug 21$0.15$2.10$1.13$2.18 07/31$0.45–$12.95$1.13--
$125.00Oct 16$3.50$6.60$5.05$7.50 07/31$4.80–$18.30$5.05--
$125.00Dec 18$8.80$12.40$10.60$19.50 07/06$10.60–$24.25$10.60--
$125.00Jan 15$10.40$14.30$12.35$22.57 06/30$12.30–$25.50$12.35--
$120.00Aug 21$0.00$2.10$1.05$6.40 07/29$0.83–$10.35$1.05--
$120.00Sep 18$0.80$3.90$2.35$4.09 07/31$2.30–$13.20$2.35--
$120.00Oct 16$3.10$4.60$3.85$8.30 07/30$3.85–$15.80$3.85--
$120.00Dec 18$7.80$11.10$9.45$18.45 07/29$9.10–$21.70$9.45--
$120.00Jan 15$9.20$12.70$10.95$18.10 07/14$10.70–$22.85$10.95--
$210.00Aug 21$45.30$48.90$47.10$71.80 07/30$43.25–$83.65$47.10--
$210.00Sep 18$47.50$51.10$49.30$67.80 07/30$45.95–$84.70$49.30--
$115.00Aug 21$0.00$1.40$0.70$2.00 07/30$0.70–$8.30$0.7010
$115.00Oct 16$1.80$4.70$3.25$11.35 07/22$3.22–$13.50$3.25--
$115.00Dec 18$6.60$9.90$8.25$14.40 07/09$8.10–$19.15$8.25--
$110.00Aug 21$0.05$1.95$1.00$1.39 07/30$1.00–$6.55$1.00--
$110.00Sep 18$0.00$3.20$1.60$6.00 07/20$1.60–$9.10$1.60--
$110.00Oct 16$1.10$4.00$2.55$4.00 07/31$2.55–$11.40$2.55--
$110.00Dec 18$5.90$8.50$7.20$10.40 07/30$6.55–$16.75$7.20--
$220.00Oct 16$58.50$62.40$60.45$82.10 07/30$57.15–$94.70$60.45--
$105.00Aug 21$0.00$2.15$1.08$2.70 07/29$1.08–$4.60$1.08--
$105.00Oct 16$0.55$3.70$2.13$3.45 07/31$2.00–$9.25$2.13--
$105.00Jan 15$5.40$8.50$6.95$13.90 07/22$6.70–$15.45$6.95--
$100.00Aug 21$0.00$2.15$1.08$0.99 07/30$1.05–$3.95$0.99--
$100.00Sep 18$0.00$2.55$1.27$1.05 07/31$1.25–$5.65$1.05--
$100.00Oct 16$0.10$3.40$1.75$2.77 07/31$1.75–$7.70$1.75--
$100.00Dec 18$3.50$6.50$5.00$7.00 07/30$4.95–$12.35$5.00--
$100.00Jan 15$4.60$7.40$6.00$8.31 07/30$5.70–$13.80$6.005
$97.50Oct 16$0.10$2.85$1.48$6.65 07/24$1.48–$6.95$1.48--
$97.50Dec 18$3.10$6.10$4.60$10.40 07/28$4.55–$11.45$4.60--
$230.00Oct 16$67.40$71.30$69.35$91.60 07/30$65.95–$104.10$69.35--
$95.00Aug 21$0.00$2.15$1.08$2.05 07/22$0.78–$3.03$1.08--
$95.00Sep 18$0.05$2.35$1.20$2.60 07/29$1.20–$4.38$1.20--
$95.00Oct 16$0.00$3.10$1.55$4.12 07/29$1.55–$6.15$1.55--
$90.00Aug 21$0.00$2.15$1.08$1.09 07/29$0.57–$2.05$1.08--
$90.00Oct 16$0.00$2.60$1.30$4.32 07/23$1.30–$4.70$1.30--
$90.00Dec 18$2.00$4.90$3.45$8.00 07/02$3.45–$8.85$3.45--
$85.00Aug 21$0.00$2.15$1.08$3.40 06/24$0.57–$1.85$1.08--
$80.00Aug 21$0.00$2.15$1.08$0.80 07/23$0.57–$2.40$0.80--
$80.00Oct 16$0.00$2.20$1.10$2.89 07/23$1.05–$3.05$1.10--
$80.00Dec 18$0.85$3.90$2.38$3.14 07/31$2.38–$6.10$2.38--
$75.00Aug 21$0.00$2.15$1.08$1.50 06/26$0.57–$2.40$1.08--
$75.00Oct 16$0.00$2.25$1.13$2.17 07/23$1.13–$2.48$1.13--
$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$2.15$1.08$1.80 07/07$1.08–$2.40$1.08--
$70.00Dec 18$0.10$2.45$1.28$3.20 07/10$1.28–$3.93$1.28--
$70.00Jan 15$0.30$3.50$1.90$4.10 07/01$1.88–$4.50$1.90--
$65.00Aug 21$0.00$1.35$0.68$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–$2.85$1.55--
$65.00Jan 15$0.00$3.10$1.55$3.20 07/01$1.55–$3.53$1.55--
$60.00Dec 18$0.00$2.80$1.40$2.00 07/02$1.40–$2.48$1.40--
$270.00Dec 18$108.10$112.10$110.10$132.40 07/30$106.50–$144.90$110.10--
$55.00Dec 18$0.00$2.35$1.18$1.80 07/01$1.18–$2.40$1.18--
$280.00Dec 18$117.40$121.30$119.35$127.20 07/30$115.70–$154.60$119.35--
$290.00Dec 18$127.00$130.70$128.85$151.30 07/30$125.15–$164.35$128.85--

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 48
Total Puts 14
Put/Call Ratio 0.29
Net Difference 34

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,567
Total Puts 512
Average Put/Call Ratio 0.26
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