Tour v492
PI
IMPINJ INC
$171.91 +5.21%
$171.00 (-0.53%)🌙
as of 08/06 07:04 PM
(8/5 19:06) ◀
|
Thursday, August 6, 2026 (7:04pm)
January 2026
|
▶
◀ 8/6 19:04

Option Volume

Detail
ℹ
Current (08/06) 306
Calls: 159 (52%)
Puts: 147 (48%)
Prior (08/05) 62
Calls: 48 (77%)
Puts: 14 (23%)
Current vs Prior +393.55%
Calls: +231.25% (Calls)
Puts: +950.00% (Puts)
Prior 7-Day Total 3,098
Calls: 2,588 (84%)
Puts: 510 (16%)
Prior 7-Day Average 442
Calls: 369 (84%)
Puts: 72 (16%)
Current vs Prior 7-Day Avg -30.86%
Calls: -56.99%
Puts: +101.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $712.5K
Calls: $248.9K (35%)
Puts: $463.7K (65%)
Prior (08/05) $82.0K
Calls: $59.4K (73%)
Puts: $22.5K (27%)
Current vs Prior +769.43%
Calls: +318.62%
Puts: +1960.11%
Prior 7-Day Total $5.28M
Calls: $4.67M (89%)
Puts: $606.5K (11%)
Prior 7-Day Average $753.8K
Calls: $667.1K (89%)
Puts: $86.6K (11%)
Current vs Prior 7-Day Avg -5.47%
Calls: -62.70%
Puts: +435.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.92
Prior (08/05) 0.29
Current vs Prior +216.98%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +319.85%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 675
Calls: 551 (82%)
Puts: 124 (18%)
Prior (08/05) 49
Calls: 27 (55%)
Puts: 22 (45%)
Current vs Prior +1277.55%
Prior 7-Day Total 11,960
Calls: 8,641 (72%)
Puts: 3,319 (28%)
Prior 7-Day Average 1,708
Calls: 1,234 (72%)
Puts: 474 (28%)
Current vs Prior 7-Day Avg -60.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.45% | 19.49%
Prior 13.50% | 20.56%
Current vs Prior -7.76% | -5.24%
Prior 7-Day Avg 16.86% | 23.05%
Current vs 7-Day Avg -26.18% | -15.48%
Prior 7-Day Eod 13.50% | 20.56%
Current vs 7-Day Eod -7.76% | -5.24%
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 19.45% | 16.18%
Calls: 16.32% | 16.60%
Puts: 22.59% | 15.75%
Current vs 7-Day Avg +2.81% | +1.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($463.7K). Massive premium surge with dollar volume up 769% vs prior. Unusually high activity with volume up 394% vs prior - elevated interest. P/C ratio rising 217% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 7.0%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1839.6042.90$41.258.0%70.8781
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1848.6051.60$50.106.0%770.83--

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 0.79, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2131.7035.10$33.4010.2%360.90168
$135.00Sep 1839.6042.90$41.258.0%70.8781
$145.00Aug 2127.4030.70$29.0511.4%10.87--
$150.00Aug 2123.3026.50$24.9012.9%10.84--
$165.00Aug 2112.3015.50$13.9023.0%140.66104
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1848.6051.60$50.106.0%770.83--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 214, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2131.7035.10$33.4010.2%360.90168
$210.00Aug 210.002.30$1.15200.0%300.107
$175.00Aug 216.8010.00$8.4038.1%280.49116
$165.00Aug 2112.3015.50$13.9023.0%140.66104
$185.00Aug 213.305.40$4.3548.3%100.32--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 1848.6051.60$50.106.0%770.83--
$130.00Aug 210.001.80$0.90200.0%30.0633
$150.00Aug 210.404.40$2.40166.7%10.1622
$155.00Sep 186.2010.00$8.1046.9%10.28--

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. 8 found (best R:R 12.33, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$210.00Aug 21$3.20$21.80$3.206.81$188.20
$180.00$220.00Sep 18$9.47$30.53$9.473.22$189.47
$175.00$185.00Aug 21$4.05$5.95$4.051.47$179.05
$175.00$180.00Sep 18$2.15$2.85$2.151.33$177.15
$165.00$175.00Aug 21$5.50$4.50$5.500.82$170.50
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$130.00Aug 21$1.50$18.50$1.5012.33$148.50
$220.00$155.00Sep 18$42.00$23.00$42.000.55$178.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 6.69, avg 1.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$4.35$4.35$0.656.69$144.35
$145.00$150.00Aug 21$4.15$4.15$0.854.88$149.15
$150.00$165.00Aug 21$11.00$11.00$4.002.75$161.00
$135.00$175.00Sep 18$26.35$26.35$13.651.93$161.35
$165.00$175.00Aug 21$5.50$5.50$4.501.22$170.50
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$155.00Sep 18$42.00$42.00$23.001.83$178.00
$150.00$130.00Aug 21$1.50$1.50$18.500.08$148.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $6.50, cheapest $6.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$6.5067.5%67.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 15.88% of stock, avg 23.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$24.90$2.40$27.30$122.70$177.3015.88%
$220.00Sep 18$3.28$50.10$53.38$166.62$273.3831.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.19% of stock, avg 5.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$130.00Aug 21$1.15$0.90$2.05$127.95$212.05
$210.00$150.00Aug 21$1.15$2.40$3.55$146.45$213.55
$185.00$130.00Aug 21$4.35$0.90$5.25$124.75$190.25
$185.00$150.00Aug 21$4.35$2.40$6.75$143.25$191.75
$175.00$130.00Aug 21$8.40$0.90$9.30$120.70$184.30
$175.00$150.00Aug 21$8.40$2.40$10.80$139.20$185.80
$220.00$155.00Sep 18$3.28$8.10$11.38$143.62$231.38
$180.00$155.00Sep 18$12.75$8.10$20.85$134.15$200.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.54, avg credit $5.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/150165/175Aug 21$7.00$13.000.54$143.00$172.00
130/150175/185Aug 21$5.55$14.450.38$144.45$180.55
130/150185/210Aug 21$4.70$20.300.23$145.30$189.70

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

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$165.00$175.00$185.00Aug 21$1.45$8.555.90
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.90, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$2.90$12.10
$175.00$185.001:2Aug 21-$0.30$9.70
$165.00$175.001:2Aug 21-$2.90$7.10
$180.00$220.001:2Sep 18$6.19$33.81
$135.00$175.001:2Sep 18$11.45$28.55
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$220.00$155.001:2Sep 18$33.90$31.10
$150.00$130.001:2Aug 21$0.60$19.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.68%, avg 4.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Sep 18$13.200.521.8%7.68%9.48%28
$180.00Sep 18$11.200.474.7%6.52%11.22%1--
$175.00Aug 21$6.800.491.8%3.96%5.75%28116
$185.00Aug 21$3.300.327.6%1.92%9.53%10--
$220.00Sep 18$1.650.1728.0%0.96%28.93%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. 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 $100.00 01-15 call last traded $54.77 on 06/03 (now $77.70/$81.00) — try a limit near $77.70. Also watch the $135.00 09-18 call last traded $22.72 on 07/31 (now $39.60/$42.90) — try a limit near $39.60; the $140.00 08-21 call last traded $14.20 on 07/30 (now $31.70/$35.10) — try a limit near $31.70. Most tradeable put: the $140.00 12-18 put last traded $20.90 on 07/31 (now $12.20/$15.90) — try a limit near $14.05.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$9.40$12.60$11.00$3.30 07/30$2.33–$11.00$9.40--
$170.00Sep 18$15.60$18.70$17.15$7.40 07/23$4.97–$17.15$15.60--
$170.00Oct 16$20.30$23.70$22.00$11.73 07/31$7.30–$22.00$20.30--
$170.00Dec 18$30.80$34.00$32.40$19.00 07/31$13.65–$32.40$30.80--
$170.00Jan 15$33.70$36.90$35.30$20.00 07/30$15.30–$35.30$33.70--
$175.00Aug 21$6.80$10.00$8.40$2.10 07/30$1.68–$8.40$6.80116
$175.00Sep 18$13.20$16.60$14.90$5.80 07/30$3.93–$14.90$13.208
$175.00Oct 16$18.00$21.50$19.75$7.90 07/29$6.55–$19.75$18.00--
$175.00Dec 18$28.50$31.80$30.15$18.55 07/16$12.45–$30.15$28.50--
$165.00Aug 21$12.30$15.50$13.90$5.00 07/31$3.25–$13.90$12.30104
$165.00Sep 18$18.40$21.40$19.90$9.90 07/31$5.85–$19.90$18.40--
$165.00Oct 16$22.80$26.10$24.45$13.00 07/31$8.30–$24.45$22.80--
$165.00Jan 15$36.10$39.20$37.65$17.30 07/23$16.35–$37.65$36.10--
$180.00Aug 21$4.60$8.00$6.30$2.00 07/31$1.50–$6.55$4.60--
$180.00Sep 18$11.20$14.30$12.75$4.12 07/30$3.60–$12.75$11.20--
$180.00Oct 16$16.00$19.30$17.65$9.62 07/31$5.60–$17.65$16.00--
$180.00Dec 18$26.50$29.60$28.05$16.00 07/30$11.65–$28.05$26.50--
$180.00Jan 15$29.30$32.50$30.90$18.10 07/20$13.15–$30.90$29.30--
$160.00Aug 21$15.40$18.80$17.10$5.90 07/31$3.93–$17.10$15.40--
$160.00Sep 18$21.40$24.40$22.90$6.89 07/29$6.40–$22.90$21.40--
$160.00Oct 16$25.60$28.90$27.25$15.50 07/20$9.40–$27.25$25.60--
$160.00Dec 18$35.80$38.90$37.35$23.40 07/30$15.90–$37.35$35.80--
$160.00Jan 15$38.60$41.60$40.10$17.85 07/23$17.60–$40.10$38.60--
$185.00Aug 21$3.30$5.40$4.35$1.95 07/30$1.63–$5.50$3.30--
$185.00Sep 18$9.50$12.70$11.10$3.80 07/29$3.05–$11.10$9.50--
$185.00Oct 16$14.00$17.40$15.70$10.10 07/07$5.05–$15.70$14.00--
$185.00Dec 18$24.50$27.50$26.00$13.95 06/17$10.85–$26.00$24.50--
$155.00Aug 21$19.50$22.50$21.00$8.00 07/31$4.90–$21.00$19.50--
$155.00Sep 18$24.40$27.60$26.00$13.30 07/31$7.75–$26.00$24.40--
$155.00Oct 16$28.30$31.90$30.10$19.70 06/15$10.45–$30.10$28.30--
$155.00Dec 18$38.50$41.60$40.05$29.78 07/09$17.25–$40.05$38.50--
$155.00Jan 15$41.20$44.30$42.75$25.00 07/17$18.85–$42.75$41.20--
$190.00Aug 21$1.50$4.90$3.20$1.00 07/30$0.77–$4.95$1.50--
$190.00Oct 16$12.10$15.70$13.90$10.40 06/15$4.55–$13.90$12.10--
$190.00Dec 18$22.50$26.00$24.25$15.53 07/30$9.95–$24.25$22.50--
$150.00Aug 21$23.30$26.50$24.90$10.46 07/31$5.85–$24.90$23.30--
$150.00Sep 18$27.60$31.30$29.45$15.45 07/31$8.85–$29.45$27.60--
$150.00Oct 16$31.30$35.10$33.20$19.50 07/30$11.90–$33.20$31.30--
$150.00Dec 18$40.50$44.40$42.45$28.00 07/30$18.80–$42.45$40.50--
$150.00Jan 15$43.20$46.90$45.05$20.59 07/23$20.60–$45.05$43.20--
$195.00Aug 21$0.50$4.70$2.60$1.76 07/23$1.08–$4.45$1.76--
$195.00Oct 16$10.50$14.20$12.35$9.50 06/15$4.07–$12.35$10.50--
$195.00Dec 18$20.60$24.10$22.35$13.90 06/05$9.35–$22.35$20.60--
$145.00Aug 21$27.40$30.70$29.05$13.00 07/31$7.45–$29.05$27.40--
$145.00Sep 18$31.20$35.00$33.10$13.00 07/30$10.40–$33.10$31.20--
$145.00Oct 16$34.60$38.40$36.50$15.25 07/23$13.60–$36.50$34.60--
$145.00Dec 18$44.20$47.30$45.75$24.50 07/30$20.35–$45.75$44.20--
$145.00Jan 15$46.00$49.80$47.90$22.80 07/23$22.10–$47.90$46.00--
$200.00Aug 21$1.00$3.70$2.35$0.65 07/31$0.55–$3.33$1.00--
$200.00Sep 18$5.00$7.60$6.30$2.85 07/31$1.90–$6.30$5.00--
$200.00Oct 16$9.00$12.70$10.85$7.23 06/30$3.45–$10.85$9.0014
$200.00Dec 18$19.00$22.50$20.75$9.97 07/30$8.65–$20.75$19.00--
$200.00Jan 15$21.70$25.20$23.45$10.44 07/27$10.10–$23.45$21.7012
$140.00Aug 21$31.70$35.10$33.40$14.20 07/30$9.00–$33.40$31.70168
$140.00Sep 18$35.70$38.80$37.25$17.55 07/30$12.00–$37.25$35.70--
$140.00Oct 16$38.00$41.90$39.95$15.35 07/23$15.05–$39.95$38.00--
$140.00Dec 18$47.00$50.40$48.70$30.70 07/30$22.15–$48.70$47.00--
$140.00Jan 15$48.80$52.70$50.75$36.65 07/30$23.75–$50.75$48.80--
$135.00Aug 21$36.70$39.80$38.25$18.09 07/31$10.75–$38.25$36.70--
$135.00Sep 18$39.60$42.90$41.25$22.72 07/31$13.90–$41.25$39.6081
$135.00Oct 16$42.80$45.60$44.20$28.63 07/31$17.10–$44.20$42.80--
$135.00Dec 18$50.40$53.50$51.95$33.10 07/30$23.90–$51.95$50.40--
$135.00Jan 15$52.30$55.80$54.05$39.20 07/30$25.60–$54.05$52.30--
$210.00Aug 21$0.00$2.30$1.15$0.75 07/29$0.60–$2.70$0.757
$210.00Sep 18$3.00$6.70$4.85$2.25 07/30$1.40–$4.85$3.00--
$210.00Dec 18$16.00$19.60$17.80$11.00 06/23$7.55–$17.80$16.00--
$130.00Aug 21$41.40$44.60$43.00$21.20 07/30$12.90–$43.00$41.40--
$130.00Sep 18$44.30$47.00$45.65$26.20 07/30$16.00–$45.65$44.30--
$130.00Dec 18$53.30$56.90$55.10$31.00 07/30$25.85–$55.10$53.30--
$125.00Aug 21$46.20$49.40$47.80$27.80 07/31$15.00–$47.80$46.20--
$125.00Sep 18$48.30$51.40$49.85$29.40 07/30$18.15–$49.85$48.30--
$125.00Oct 16$50.60$53.60$52.10$32.50 07/30$21.35–$52.10$50.60--
$125.00Dec 18$56.80$60.30$58.55$36.00 07/08$28.10–$58.55$56.80--
$220.00Oct 16$4.50$8.60$6.55$2.25 07/29$2.30–$6.55$4.50--
$220.00Dec 18$13.60$17.10$15.35$8.35 06/23$6.50–$15.35$13.60--
$220.00Jan 15$16.00$19.70$17.85$10.40 06/29$7.70–$17.85$16.00--
$120.00Aug 21$51.20$54.30$52.75$33.64 07/30$17.40–$52.75$51.20--
$120.00Sep 18$52.80$55.90$54.35$20.57 07/28$20.70–$54.35$52.80--
$120.00Oct 16$54.50$57.90$56.20$35.90 07/10$23.55–$56.20$54.50--
$120.00Dec 18$60.70$63.30$62.00$43.00 07/30$30.30–$62.00$60.70--
$120.00Jan 15$62.60$65.80$64.20$43.78 07/08$31.85–$64.20$62.60--
$115.00Aug 21$56.20$59.20$57.70$28.80 07/29$20.25–$57.70$56.20--
$115.00Oct 16$58.60$62.30$60.45$39.50 07/30$26.25–$60.45$58.60--
$110.00Aug 21$61.10$64.10$62.60$37.00 07/30$23.45–$62.60$61.10--
$110.00Sep 18$61.80$65.10$63.45$48.00 07/30$26.60–$63.45$61.80--
$110.00Oct 16$63.10$66.60$64.85$47.90 07/30$29.25–$64.85$63.10--
$110.00Dec 18$68.40$71.50$69.95$37.80 06/24$35.35–$69.95$68.40--
$105.00Aug 21$66.10$69.10$67.60$36.70 07/29$26.75–$67.60$66.10--
$105.00Sep 18$66.70$70.00$68.35$41.10 07/30$29.85–$68.35$66.70--
$105.00Oct 16$67.60$71.20$69.40$42.00 07/30$31.95–$69.40$67.60--
$105.00Dec 18$72.40$75.50$73.95$50.90 07/30$38.00–$73.95$72.40--
$100.00Aug 21$70.50$74.10$72.30$42.00 07/30$30.50–$72.30$70.50--
$100.00Jan 15$77.70$81.00$79.35$54.77 06/03$42.20–$79.35$77.704
$95.00Aug 21$75.40$79.20$77.30$60.50 07/30$34.65–$77.30$75.40--
$95.00Oct 16$76.90$80.50$78.70$53.50 07/30$39.00–$78.70$76.90--
$250.00Dec 18$8.00$11.70$9.85--$9.85–$9.85—$8.0021
$260.00Dec 18$6.70$10.50$8.60--$8.60–$8.60—$6.7016
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$6.20$9.70$7.95$30.33 07/13$7.95–$46.05$7.95--
$170.00Oct 16$16.20$19.80$18.00$54.52 06/11$18.00–$49.75$18.00--
$175.00Aug 21$8.70$12.10$10.40$27.40 07/31$10.40–$50.45$10.40--
$175.00Oct 16$19.00$22.40$20.70$43.20 07/01$20.70–$53.90$20.70--
$165.00Aug 21$4.00$7.80$5.90$20.50 07/30$5.90–$41.60$5.90--
$165.00Oct 16$13.70$17.40$15.55$28.00 07/30$15.55–$45.55$15.55--
$180.00Aug 21$11.70$14.90$13.30$37.30 07/30$13.30–$55.10$13.30--
$180.00Oct 16$21.90$25.30$23.60$43.59 07/13$23.60–$58.10$23.60--
$160.00Aug 21$2.40$6.20$4.30$34.70 07/27$4.30–$37.45$4.30--
$160.00Oct 16$11.50$15.30$13.40$30.00 07/13$13.40–$41.55$13.40--
$185.00Aug 21$15.00$18.10$16.55$36.40 07/31$16.55–$59.75$16.55--
$155.00Oct 16$9.50$13.30$11.40$34.02 07/17$11.40–$37.80$11.40--
$150.00Aug 21$0.40$4.40$2.40$12.20 07/30$2.40–$29.30$2.4022
$150.00Oct 16$7.80$11.30$9.55$25.10 07/14$9.55–$34.35$9.55--
$150.00Dec 18$16.10$19.70$17.90$26.11 07/31$17.90–$39.90$17.90--
$150.00Jan 15$18.10$21.90$20.00$33.05 07/14$20.00–$41.25$20.00--
$195.00Aug 21$23.00$26.70$24.85$57.10 07/30$24.85–$69.35$24.85--
$145.00Aug 21$0.90$3.60$2.25$7.76 07/31$2.25–$25.60$2.25--
$145.00Sep 18$3.70$6.00$4.85$24.01 07/28$4.85–$28.10$4.85--
$145.00Oct 16$6.00$10.20$8.10$34.22 06/11$8.10–$30.65$8.10--
$145.00Jan 15$15.80$19.70$17.75$30.93 07/15$17.75–$37.90$17.75--
$200.00Aug 21$27.40$30.40$28.90$61.70 07/30$28.90–$74.15$28.90--
$200.00Sep 18$31.50$35.40$33.45$55.50 07/30$33.45–$75.20$33.45--
$140.00Aug 21$0.00$3.20$1.60$5.81 07/31$1.60–$22.10$1.60--
$140.00Oct 16$4.90$8.70$6.80$12.35 07/31$6.80–$27.45$6.80--
$140.00Dec 18$12.20$15.90$14.05$20.90 07/31$14.05–$33.30$14.0513
$140.00Jan 15$13.90$17.80$15.85$27.75 07/15$15.85–$34.50$15.85--
$135.00Aug 21$0.00$2.80$1.40$12.52 07/29$1.40–$18.95$1.40--
$135.00Oct 16$4.10$7.50$5.80$20.35 07/28$5.80–$24.20$5.80--
$135.00Dec 18$10.40$14.20$12.30$18.00 07/31$12.30–$30.05$12.30--
$210.00Aug 21$36.60$39.70$38.15$71.80 07/30$38.15–$83.65$38.15--
$210.00Sep 18$39.90$42.90$41.40$67.80 07/30$41.40–$84.70$41.40--
$130.00Aug 21$0.00$1.80$0.90$3.62 07/31$0.90–$15.80$0.9033
$130.00Sep 18$0.75$4.60$2.68$15.11 07/29$2.68–$18.50$2.68--
$130.00Oct 16$3.60$6.50$5.05$18.00 07/23$5.05–$21.20$5.05--
$130.00Dec 18$8.70$12.70$10.70$27.20 06/22$10.70–$27.10$10.70--
$130.00Jan 15$11.60$14.40$13.00$25.00 07/02$13.00–$28.45$13.00--
$125.00Aug 21$0.05$2.40$1.22$2.18 07/31$0.45–$12.95$1.22--
$125.00Oct 16$2.40$5.70$4.05$7.50 07/31$4.05–$18.30$4.05--
$125.00Dec 18$7.60$11.30$9.45$19.50 07/06$9.45–$24.25$9.45--
$125.00Jan 15$9.10$12.50$10.80$22.57 06/30$10.80–$25.50$10.80--
$220.00Oct 16$51.10$55.00$53.05$82.10 07/30$53.05–$94.70$53.05--
$120.00Aug 21$0.00$2.40$1.20$6.40 07/29$0.83–$10.35$1.20--
$120.00Sep 18$0.00$3.50$1.75$4.09 07/31$1.75–$13.20$1.75--
$120.00Oct 16$1.00$4.90$2.95$8.30 07/30$2.95–$15.80$2.95--
$120.00Dec 18$6.30$10.00$8.15$18.45 07/29$8.15–$21.70$8.1529
$120.00Jan 15$7.60$11.50$9.55$18.10 07/14$9.55–$22.85$9.55--
$115.00Aug 21$0.00$2.30$1.15$2.00 07/30$0.70–$8.30$1.15--
$115.00Oct 16$0.75$4.40$2.58$11.35 07/22$2.58–$13.50$2.58--
$115.00Dec 18$6.00$9.00$7.50$14.40 07/09$7.50–$19.15$7.50--
$230.00Oct 16$59.70$63.60$61.65$91.60 07/30$61.65–$104.10$61.65--
$110.00Aug 21$0.05$1.95$1.00$1.39 07/30$1.00–$6.55$1.00--
$110.00Sep 18$0.00$2.90$1.45$6.00 07/20$1.45–$9.10$1.45--
$110.00Oct 16$0.05$3.90$1.98$4.00 07/31$1.98–$11.40$1.98--
$110.00Dec 18$3.90$7.80$5.85$10.40 07/30$5.85–$16.75$5.8527
$105.00Aug 21$0.00$2.20$1.10$2.70 07/29$1.08–$4.60$1.10--
$105.00Oct 16$0.00$3.80$1.90$3.45 07/31$1.90–$9.25$1.90--
$105.00Jan 15$4.10$8.00$6.05$13.90 07/22$6.05–$15.45$6.05--
$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$0.00$3.30$1.65$2.77 07/31$1.65–$7.70$1.65--
$100.00Dec 18$2.90$6.00$4.45$7.00 07/30$4.45–$12.35$4.45--
$100.00Jan 15$3.70$7.00$5.35$8.31 07/30$5.35–$13.80$5.35--
$97.50Oct 16$0.00$3.10$1.55$6.65 07/24$1.48–$6.95$1.55--
$97.50Dec 18$2.05$5.80$3.93$10.40 07/28$3.93–$11.45$3.93--
$95.00Aug 21$0.00$2.15$1.08$2.05 07/22$0.78–$3.03$1.08--
$95.00Sep 18$0.05$2.40$1.22$2.60 07/29$1.20–$4.38$1.22--
$95.00Oct 16$0.00$2.90$1.45$4.12 07/29$1.45–$6.15$1.45--
$90.00Aug 21$0.00$2.15$1.08$1.09 07/29$0.57–$2.05$1.08--
$90.00Oct 16$0.00$2.80$1.40$4.32 07/23$1.30–$4.70$1.40--
$90.00Dec 18$1.05$4.90$2.98$8.00 07/02$2.98–$8.85$2.98--
$85.00Aug 21$0.00$2.15$1.08$3.40 06/24$0.57–$1.80$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$2.45$1.23$2.89 07/23$1.05–$3.05$1.23--
$80.00Dec 18$0.00$4.00$2.00$3.14 07/31$2.00–$6.10$2.00--
$75.00Aug 21$0.00$2.15$1.08$1.50 06/26$0.57–$2.40$1.08--
$75.00Oct 16$0.00$2.35$1.18$2.17 07/23$1.13–$2.48$1.18--
$75.00Dec 18$0.00$3.60$1.80$2.54 07/31$1.80–$4.95$1.80--
$270.00Dec 18$100.50$103.80$102.15$132.40 07/30$102.15–$144.90$102.15--
$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$0.00$3.20$1.60$3.20 07/10$1.28–$3.93$1.60--
$70.00Jan 15$0.00$3.60$1.80$4.10 07/01$1.80–$4.50$1.80--
$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–$2.85$1.55--
$65.00Jan 15$0.00$3.20$1.60$3.20 07/01$1.55–$3.53$1.60--
$280.00Dec 18$109.50$113.30$111.40$127.20 07/30$111.40–$154.60$111.40--
$60.00Dec 18$0.00$2.80$1.40$2.00 07/02$1.40–$2.48$1.40--
$55.00Dec 18$0.00$2.60$1.30$1.80 07/01$1.18–$2.40$1.30--
$290.00Dec 18$118.70$122.50$120.60$151.30 07/30$120.60–$164.35$120.60--

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 159
Total Puts 147
Put/Call Ratio 0.92
Net Difference 12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,588
Total Puts 510
Average Put/Call Ratio 0.22
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