Tour v340
PNR
PENTAIR PLC
$64.33 -15.00%
$64.57 (+0.37%)🌙
as of 07/15 07:00 PM
(7/15 10:00) ◀
|
Wednesday, July 15, 2026 (7:00pm)
January 2026
|
▶ (7/16 18:53)
◀ 7/15 19:00 ▶

Option Volume

Detail
ℹ
Current (07/15) 3,678
Calls: 1,128 (31%)
Puts: 2,550 (69%)
Prior (07/14) 27
Calls: 18 (67%)
Puts: 9 (33%)
Current vs Prior +13522.22%
Calls: +6166.67% (Calls)
Puts: +28233.33% (Puts)
Prior 7-Day Total 1,125
Calls: 488 (43%)
Puts: 637 (57%)
Prior 7-Day Average 160
Calls: 69 (43%)
Puts: 91 (57%)
Current vs Prior 7-Day Avg +2188.53%
Calls: +1518.03%
Puts: +2702.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $667.7K
Calls: $175.1K (26%)
Puts: $492.7K (74%)
Prior (07/14) $10.2K
Calls: $5.0K (49%)
Puts: $5.2K (51%)
Current vs Prior +6475.54%
Calls: +3408.92%
Puts: +9438.26%
Prior 7-Day Total $371.8K
Calls: $208.6K (56%)
Puts: $163.2K (44%)
Prior 7-Day Average $53.1K
Calls: $29.8K (56%)
Puts: $23.3K (44%)
Current vs Prior 7-Day Avg +1157.31%
Calls: +487.62%
Puts: +2013.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 2.26
Prior (07/14) 0.50
Current vs Prior +352.13%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg +65.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 2,940
Calls: 1,609 (55%)
Puts: 1,331 (45%)
Prior (07/14) 186
Calls: 87 (47%)
Puts: 99 (53%)
Current vs Prior +1480.65%
Prior 7-Day Total 8,077
Calls: 4,853 (60%)
Puts: 3,224 (40%)
Prior 7-Day Average 1,153
Calls: 693 (60%)
Puts: 460 (40%)
Current vs Prior 7-Day Avg +154.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.94% | 12.51%4.94% | 12.51%
Prior 3.94% | 12.13%3.94% | 12.13%
Current vs Prior +25.54% | +3.16%+25.54% | +3.16%
Prior 7-Day Avg 5.57% | 12.06%5.57% | 12.06%
Current vs 7-Day Avg -11.23% | +3.80%-11.22% | +3.80%
Prior 7-Day Eod 3.94% | 12.13%3.94% | 12.13%
Current vs 7-Day Eod +25.54% | +3.16%+25.54% | +3.16%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.32% | 9.09%
Calls: 14.17% | 9.09%
Puts: 14.46% | 9.09%
Prior 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs Prior +1.63% | -28.26%
Prior 7-Day Avg 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs 7-Day Avg +1.63% | -28.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($492.7K). Massive premium surge with dollar volume up 6476% vs prior. Dollar volume significantly above 7-day average (1157% higher). Unusually high activity with volume up 13522% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8 of results (avg 7.1%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 219.7010.10$9.904.0%10.88--
$60.00Aug 215.806.10$5.955.0%200.70--
$62.50Aug 214.204.50$4.356.9%60.60--
$65.00Aug 212.853.10$2.988.4%230.48--
$62.50Jul 171.952.15$2.059.8%340.82--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 215.005.30$5.155.8%110.6311
$70.00Aug 216.707.20$6.957.2%180.7461
$62.50Aug 212.452.70$2.589.7%170.40--

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. 15 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 177.4010.90$9.1538.3%51.00--
$60.00Jul 172.456.00$4.2284.1%60.92--
$55.00Aug 219.7010.10$9.904.0%10.88--
$62.50Jul 171.952.15$2.059.8%340.82--
$60.00Aug 215.806.10$5.955.0%200.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.1012.60$11.3522.0%220.9582
$72.50Jul 176.5010.10$8.3043.4%660.94226
$70.00Jul 173.907.20$5.5559.5%650.92459
$67.50Jul 171.605.20$3.40105.9%590.8978
$72.50Aug 218.8011.10$9.9523.1%10.8339

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 3.1K, top 574)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.000.25$0.13192.3%1520.082
$67.50Jul 170.000.25$0.13192.3%1480.112
$70.00Aug 211.001.30$1.1526.1%1460.26114
$65.00Jul 170.350.50$0.4334.9%1300.351
$75.00Jul 170.000.25$0.13192.3%1110.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.050.20$0.13115.4%5740.085
$65.00Jul 171.001.25$1.1322.1%3570.6531
$60.00Aug 211.602.15$1.8829.3%3150.3050
$62.50Jul 170.000.40$0.20200.0%3100.1819
$65.00Aug 213.503.90$3.7010.8%2660.5236

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 93.6%, max 234.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21127.1%38.0%234.4%1351.1K
$72.50Jul 17Aug 21104.7%38.5%172.0%1616
$55.00Jul 17Aug 21100.5%45.6%120.6%6--
$70.00Jul 17Aug 2180.4%39.0%106.1%298116
$60.00Jul 17Aug 2169.9%45.0%55.5%26--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 21104.7%38.5%172.0%67265
$55.00Jul 17Aug 21100.5%45.6%120.6%22916
$70.00Jul 17Aug 2180.4%39.0%106.1%83520
$60.00Jul 17Aug 2169.9%45.0%55.5%88955
$67.50Jul 17Aug 2153.2%40.5%31.4%7089

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 49.00, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$67.50Jul 17$0.30$2.20$0.307.33$65.30
$72.50$75.00Aug 21$0.30$2.20$0.307.33$72.80
$70.00$72.50Aug 21$0.47$2.03$0.474.32$70.47
$67.50$70.00Aug 21$0.77$1.73$0.772.25$68.27
$65.00$67.50Aug 21$1.06$1.44$1.061.36$66.06
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Jul 17$0.10$4.90$0.1049.00$59.90
$60.00$55.00Aug 21$1.23$3.77$1.233.07$58.77
$62.50$60.00Aug 21$0.70$1.80$0.702.57$61.80
$65.00$62.50Jul 17$0.93$1.57$0.931.69$64.07
$65.00$62.50Aug 21$1.12$1.38$1.121.23$63.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.87, avg 2.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Jul 17$2.17$2.17$0.336.58$62.17
$55.00$60.00Aug 21$3.95$3.95$1.053.76$58.95
$62.50$65.00Jul 17$1.62$1.62$0.881.84$64.12
$60.00$62.50Aug 21$1.60$1.60$0.901.78$61.60
$62.50$65.00Aug 21$1.37$1.37$1.131.21$63.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Jul 17$2.27$2.27$0.239.87$65.23
$70.00$67.50Jul 17$2.15$2.15$0.356.14$67.85
$70.00$67.50Aug 21$1.80$1.80$0.702.57$68.20
$67.50$65.00Aug 21$1.45$1.45$1.051.38$66.05
$65.00$62.50Aug 21$1.12$1.12$1.380.81$63.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.54, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.25127.1%38.0%
$72.50Jul 17Aug 21$0.55104.7%38.5%
$55.00Jul 17Aug 21$0.75100.5%45.6%
$70.00Jul 17Aug 21$1.0280.4%39.0%
$60.00Jul 17Aug 21$1.7369.9%45.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.62100.5%45.6%
$70.00Jul 17Aug 21$1.4080.4%39.0%
$72.50Jul 17Aug 21$1.65104.7%38.5%
$60.00Jul 17Aug 21$1.7569.9%45.0%
$67.50Jul 17Aug 21$1.7553.2%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.42% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.43$1.13$1.56$63.44$66.562.42%
$62.50Jul 17$2.05$0.20$2.25$60.25$64.753.50%
$67.50Jul 17$0.13$3.40$3.53$63.97$71.035.49%
$60.00Jul 17$4.22$0.13$4.35$55.65$64.356.76%
$70.00Jul 17$0.13$5.55$5.68$64.32$75.688.83%
$65.00Aug 21$2.98$3.70$6.68$58.32$71.6810.38%
$62.50Aug 21$4.35$2.58$6.93$55.57$69.4310.77%
$67.50Aug 21$1.92$5.15$7.07$60.43$74.5710.99%
$60.00Aug 21$5.95$1.88$7.83$52.17$67.8312.17%
$70.00Aug 21$1.15$6.95$8.10$61.90$78.1012.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.40% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$67.50$60.00Jul 17$0.13$0.13$0.26$59.74$67.76
$70.00$60.00Jul 17$0.13$0.13$0.26$59.74$70.26
$72.50$60.00Jul 17$0.13$0.13$0.26$59.74$72.76
$75.00$60.00Jul 17$0.13$0.13$0.26$59.74$75.26
$67.50$62.50Jul 17$0.13$0.20$0.33$62.17$67.83
$70.00$62.50Jul 17$0.13$0.20$0.33$62.17$70.33
$72.50$62.50Jul 17$0.13$0.20$0.33$62.17$72.83
$75.00$62.50Jul 17$0.13$0.20$0.33$62.17$75.33
$65.00$60.00Jul 17$0.43$0.13$0.56$59.44$65.56
$65.00$62.50Jul 17$0.43$0.20$0.63$61.87$65.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 5.25, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
68/7072/75Aug 21$2.10$0.405.25$67.90$74.60
65/6870/72Aug 21$1.92$0.583.31$65.58$71.92
62/6568/70Aug 21$1.89$0.613.10$63.11$69.39
60/6265/68Aug 21$1.76$0.742.38$60.74$66.76
65/6872/75Aug 21$1.75$0.752.33$65.75$74.25
62/6570/72Aug 21$1.59$0.911.75$63.41$71.59
60/6268/70Aug 21$1.47$1.031.43$61.03$68.97
62/6572/75Aug 21$1.42$1.081.31$63.58$73.92
55/6062/65Aug 21$2.60$2.401.08$57.40$65.10
60/6270/72Aug 21$1.17$1.330.88$61.33$71.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.17$2.3313.71
$60.00$62.50$65.00Aug 21$0.23$2.279.87
$65.00$67.50$70.00Aug 21$0.29$2.217.62
$65.00$67.50$70.00Jul 17$0.30$2.207.33
$67.50$70.00$72.50Aug 21$0.30$2.207.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.30$2.207.33
$62.50$65.00$67.50Aug 21$0.33$2.176.58
$65.00$67.50$70.00Aug 21$0.35$2.156.14
$60.00$62.50$65.00Aug 21$0.42$2.084.95
$67.50$70.00$72.50Jul 17$0.60$1.903.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.00, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$2.00$3.00
$72.50$75.001:2Aug 21-$0.08$2.42
$67.50$70.001:2Jul 17-$0.13$2.37
$70.00$72.501:2Jul 17-$0.13$2.37
$72.50$75.001:2Jul 17-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17-$0.06$2.44
$62.50$60.001:2Aug 21-$1.18$1.32
$70.00$67.501:2Jul 17-$1.25$1.25
$65.00$62.501:2Aug 21-$1.46$1.04
$67.50$65.001:2Aug 21-$2.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.43%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.850.481.0%4.43%5.47%23--
$67.50Aug 21$1.800.364.9%2.80%7.73%17--
$70.00Aug 21$1.000.268.8%1.55%10.37%146114
$72.50Aug 21$0.550.1712.7%0.85%13.56%3--
$65.00Jul 17$0.350.351.0%0.54%1.59%1301
$75.00Aug 21$0.250.1116.6%0.39%16.97%2445

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. 138 contracts (avg 271 vol/day, 130 traded recently)

PNR averages only 271 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 $70.00 08-21 call last traded $5.54 on 07/08 (now $1.00/$1.30) — try a limit near $1.15. Also watch the $75.00 01-21 call last traded $15.00 on 06/29 (now $6.30/$8.60) — try a limit near $7.45; the $65.00 07-17 call last traded $11.87 on 07/02 (now $0.35/$0.50) — try a limit near $0.43. Most tradeable put: the $67.50 08-21 put last traded $1.42 on 06/17 (now $5.00/$5.30) — try a limit near $5.00.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.35$0.50$0.43$11.87 07/02$0.43–$11.95$0.431
$65.00Jan 15$4.80$7.70$6.25$13.45 05/20$6.25–$15.45$6.25--
$67.50Jul 17$0.00$0.25$0.13$7.53 06/12$0.13–$9.70$0.132
$60.00Jan 15$7.60$10.30$8.95$17.20 06/09$8.95–$19.35$8.95--
$60.00Jan 21$12.10$14.50$13.30--$13.30–$13.30—$12.101
$70.00Jul 17$0.00$0.25$0.13$6.33 06/17$0.13–$7.55$0.132
$70.00Aug 21$1.00$1.30$1.15$5.54 07/08$1.15–$8.40$1.15114
$70.00Sep 18$1.05$2.65$1.85$7.00 06/08$1.85–$9.20$1.856
$70.00Jan 15$3.20$5.70$4.45$11.90 07/10$4.45–$12.05$4.45--
$70.00Feb 19$3.60$6.30$4.95$12.97 07/10$4.95–$12.75$4.956
$70.00Jan 21$8.20$11.10$9.65$17.20 06/26$9.65–$18.25$9.65--
$72.50Jul 17$0.00$0.25$0.13$4.90 07/10$0.13–$5.05$0.1316
$72.50Aug 21$0.55$0.80$0.68$6.21 07/10$0.68–$6.85$0.68--
$72.50Sep 18$0.40$2.00$1.20$5.10 06/11$1.20–$7.55$1.20--
$72.50Jan 21$6.90$11.00$8.95$16.19 06/24$8.95–$17.00$8.953
$72.50Jan 15$2.40$4.90$3.65--$3.65–$3.65—$2.401
$55.00Jan 15$10.80$13.70$12.25$21.10 05/20$12.25–$23.75$12.25--
$75.00Jul 17$0.00$0.25$0.13$0.90 07/09$0.13–$3.20$0.131.1K
$75.00Aug 21$0.25$0.50$0.38$4.80 07/10$0.38–$5.10$0.3845
$75.00Sep 18$0.35$1.55$0.95$5.93 07/10$0.95–$6.15$0.9524
$75.00Nov 20$0.75$2.65$1.70$8.28 07/01$1.70–$7.95$1.709
$75.00Jan 21$6.30$8.60$7.45$15.00 06/29$7.45–$15.50$7.4557
$75.00Jan 15$1.90$4.00$2.95--$2.95–$2.95—$1.901
$77.50Jul 17$0.00$0.25$0.13$0.98 07/10$0.13–$2.23$0.1324
$77.50Aug 21$0.10$0.35$0.22$3.80 07/10$0.22–$3.80$0.2220
$77.50Sep 18$0.00$1.20$0.60$5.05 07/10$0.60–$5.00$0.60--
$77.50Nov 20$1.05$1.95$1.50$5.00 07/07$1.50–$6.65$1.507
$77.50Jan 15$1.65$3.60$2.63$7.87 07/10$2.63–$8.15$2.6317
$50.00Jan 15$14.00$17.40$15.70--$15.70–$15.70—$14.001
$80.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$1.00$0.03--
$80.00Aug 21$0.05$0.30$0.18$3.00 07/10$0.18–$2.80$0.1851
$80.00Nov 20$0.80$1.70$1.25$5.00 07/07$1.25–$5.35$1.255
$80.00Jan 15$0.80$3.20$2.00$4.50 06/23$2.00–$6.90$2.00--
$80.00Jan 21$5.00$8.20$6.60--$6.60–$6.60—$5.002
$47.50Jan 21$19.50$24.00$21.75$32.80 07/10$21.75–$33.00$21.75--
$82.50Jul 17$0.00$0.05$0.03$0.42 06/26$0.03–$1.08$0.03--
$82.50Aug 21$0.00$0.25$0.13$1.55 07/02$0.13–$2.05$0.1359
$82.50Sep 18$0.00$2.45$1.23$2.81 06/25$1.23–$2.83$1.23--
$82.50Nov 20$0.00$2.85$1.43$4.20 05/26$1.43–$4.45$1.43--
$85.00Jul 17$0.00$0.05$0.03$0.02 07/10$0.03–$0.30$0.02--
$85.00Aug 21$0.00$0.25$0.13$1.30 07/10$0.13–$1.70$0.13--
$85.00Sep 18$0.00$2.35$1.18$2.46 06/25$1.18–$2.25$1.18--
$85.00Jan 15$0.95$1.80$1.38$3.85 06/22$1.38–$5.20$1.386
$85.00Jan 21$2.50$7.50$5.00$10.55 05/14$5.00–$11.50$5.00--
$87.50Aug 21$0.00$0.25$0.13$1.12 07/10$0.13–$1.43$0.13--
$87.50Sep 18$0.00$2.30$1.15$1.90 07/02$0.98–$1.95$1.15--
$87.50Nov 20$0.00$2.70$1.35$2.83 05/21$1.35–$3.00$1.35--
$87.50Jan 15$0.00$2.55$1.27$3.56 05/26$1.27–$4.30$1.27--
$87.50Jan 21$2.05$7.00$4.53$10.00 06/26$4.53–$10.50$4.53--
$90.00Jul 17$0.00$0.05$0.03$0.26 06/18$0.03–$1.10$0.0329
$90.00Aug 21$0.00$0.25$0.13$0.48 06/03$0.13–$1.55$0.13--
$90.00Sep 18$0.00$2.35$1.18$1.00 06/23$0.70–$1.75$1.00--
$90.00Nov 20$0.00$2.65$1.33$1.90 06/08$1.33–$2.68$1.33--
$90.00Jan 15$0.05$2.60$1.33$3.13 05/21$1.33–$3.55$1.3313
$90.00Feb 19$0.05$2.50$1.27$4.00 06/30$1.27–$4.35$1.27--
$90.00Jan 21$2.45$5.90$4.18$7.75 06/01$4.18–$9.50$4.184
$92.50Jul 17$0.00$0.05$0.03$0.15 05/18$0.03–$1.08$0.03--
$92.50Aug 21$0.00$0.25$0.13$0.30 07/09$0.13–$1.35$0.13--
$92.50Nov 20$0.00$2.35$1.18$1.92 05/21$1.18–$2.30$1.18--
$92.50Jan 21$1.80$6.00$3.90$8.01 05/21$3.90–$8.80$3.90--
$95.00Jul 17$0.00$0.05$0.03$0.13 06/16$0.03–$0.95$0.03--
$95.00Aug 21$0.00$0.25$0.13$0.30 07/01$0.13–$1.23$0.13--
$95.00Nov 20$0.00$2.25$1.13$1.40 06/25$1.13–$2.00$1.138
$95.00Jan 15$0.00$2.25$1.13$2.15 06/12$1.13–$2.58$1.13--
$95.00Feb 19$0.00$1.40$0.70$3.10 06/30$0.70–$3.08$0.70--
$97.50Jul 17$0.00$0.05$0.03$0.34 05/22$0.03–$1.08$0.03--
$97.50Nov 20$0.05$2.20$1.13$1.30 05/21$0.98–$1.75$1.13--
$97.50Jan 21$1.40$4.70$3.05$6.68 06/12$3.05–$6.80$3.05--
$100.00Jul 17$0.00$0.05$0.03$0.11 06/30$0.03–$1.08$0.03--
$100.00Aug 21$0.00$0.25$0.13$0.37 05/22$0.13–$1.18$0.13--
$100.00Jan 21$0.65$4.30$2.48$6.00 06/05$2.48–$6.20$2.48--
$105.00Jan 15$0.00$2.25$1.13$1.20 06/03$0.80–$1.73$1.13--
$105.00Jan 21$0.75$4.00$2.38$5.04 05/21$2.38–$5.10$2.38--
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.08$0.03--
$110.00Nov 20$0.00$2.15$1.08$0.51 06/01$0.48–$1.38$0.51--
$110.00Jan 15$0.00$2.20$1.10$1.54 05/13$0.75–$1.70$1.10--
$110.00Jan 21$0.45$3.80$2.13$4.30 05/13$2.13–$4.75$2.13--
$115.00Jan 15$0.00$2.25$1.13$1.00 06/08$0.55–$1.45$1.00--
$115.00Jan 21$0.95$3.30$2.13$3.75 06/25$2.13–$4.00$2.13--
$150.00Jan 21$0.15$1.65$0.90$1.30 06/26$0.90–$1.33$0.90--
PUTS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$1.00$1.25$1.13$0.15 07/10$0.13–$1.42$1.0031
$65.00Aug 21$3.50$3.90$3.70$0.80 06/30$0.73–$3.70$3.5036
$65.00Sep 18$3.20$5.70$4.45$1.67 06/22$1.15–$4.45$3.20--
$65.00Nov 20$4.20$7.70$5.95$2.70 06/22$2.03–$5.95$4.2042
$65.00Jan 15$5.40$8.40$6.90$3.45 06/17$2.70–$6.90$5.40--
$62.50Jul 17$0.00$0.40$0.20$0.11 07/07$0.13–$1.18$0.1119
$62.50Nov 20$3.30$6.00$4.65$2.75 06/08$1.60–$4.65$3.30--
$67.50Jul 17$1.60$5.20$3.40$0.20 07/07$0.23–$3.40$1.6078
$67.50Aug 21$5.00$5.30$5.15$1.42 06/17$0.95–$5.15$5.0011
$67.50Sep 18$4.10$7.90$6.00$2.60 07/08$1.45–$6.00$4.10--
$67.50Nov 20$5.60$8.90$7.25$3.60 07/08$2.68–$7.25$5.605
$67.50Jan 15$6.70$9.50$8.10$4.07 06/15$3.30–$8.10$6.7010
$67.50Jan 21$9.00$14.00$11.50$9.20 05/29$6.80–$11.50$9.20--
$60.00Jul 17$0.05$0.20$0.13$0.10 07/07$0.03–$1.10$0.105
$60.00Aug 21$1.60$2.15$1.88$0.50 07/06$0.45–$1.88$1.6050
$60.00Sep 18$1.50$3.50$2.50$1.15 06/18$0.58–$2.50$1.506
$60.00Nov 20$2.30$4.90$3.60$2.05 06/12$1.30–$3.60$2.30--
$60.00Jan 15$3.20$5.30$4.25$2.10 06/16$1.78–$4.25$3.2036
$70.00Jul 17$3.90$7.20$5.55$1.34 07/06$0.08–$5.55$3.90459
$70.00Aug 21$6.70$7.20$6.95$1.50 07/10$1.25–$6.95$6.7061
$70.00Sep 18$6.10$9.10$7.60$3.30 07/08$2.05–$7.60$6.10--
$70.00Nov 20$6.90$10.20$8.55$4.00 07/07$3.33–$8.55$6.90--
$70.00Jan 15$8.30$10.30$9.30$5.30 06/15$4.00–$9.30$8.3016
$72.50Jul 17$6.50$10.10$8.30$0.65 07/09$0.20–$8.30$6.50226
$72.50Aug 21$8.80$11.10$9.95$2.50 06/26$1.75–$9.95$8.8039
$72.50Sep 18$7.60$11.40$9.50$2.75 07/06$2.68–$9.50$7.6053
$72.50Feb 19$10.30$13.70$12.00$6.30 07/06$5.40–$12.00$10.30--
$72.50Jan 21$13.50$16.20$14.85$10.40 06/24$8.75–$14.85$13.50--
$55.00Jul 17$0.00$0.05$0.03$0.03 07/07$0.03–$1.10$0.0315
$55.00Aug 21$0.55$0.75$0.65$0.65 07/06$0.38–$1.23$0.651
$55.00Jan 15$1.90$2.80$2.35$1.25 06/17$1.25–$2.35$1.90--
$55.00Nov 20$1.35$2.25$1.80--$1.80–$1.80—$1.351
$75.00Jul 17$10.10$12.60$11.35$2.00 07/07$0.50–$11.35$10.1082
$75.00Aug 21$10.90$11.40$11.15$3.89 07/10$3.08–$11.15$10.90--
$75.00Sep 18$10.20$13.50$11.85$4.20 06/30$3.50–$11.85$10.20--
$75.00Nov 20$10.40$14.30$12.35$6.53 07/07$5.15–$12.35$10.40--
$75.00Jan 15$11.30$14.70$13.00$7.00 06/18$5.85–$13.00$11.30--
$77.50Jul 17$11.80$15.10$13.45$2.00 07/01$1.30–$13.45$11.80--
$77.50Aug 21$12.00$15.50$13.75$4.40 06/30$3.78–$13.75$12.00--
$50.00Aug 21$0.20$0.35$0.28$0.50 07/06$0.28–$1.15$0.281
$50.00Jan 15$0.95$1.90$1.42--$1.42–$1.42—$0.9523
$80.00Jul 17$14.00$17.60$15.80$6.88 07/09$3.00–$15.80$14.00--
$80.00Aug 21$15.10$17.50$16.30$8.28 07/09$5.55–$16.30$15.1018
$80.00Feb 19$15.70$19.20$17.45$10.50 07/06$9.15–$17.45$15.70--
$82.50Jul 17$16.80$20.20$18.50$7.45 06/18$5.80–$18.50$16.80--
$82.50Jan 15$18.30$21.10$19.70$12.28 06/17$10.45–$19.70$18.30--
$45.00Jan 15$0.55$1.10$0.83--$0.83–$0.83—$0.555
$85.00Jul 17$18.50$22.70$20.60$10.34 06/16$8.25–$20.60$18.50--
$87.50Jul 17$21.00$25.10$23.05$14.37 06/05$10.60–$23.05$21.00--
$40.00Nov 20$0.00$2.15$1.08$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$2.50$1.25$0.50 05/18$0.48–$1.30$0.502
$90.00Jul 17$23.50$27.70$25.60$15.22 06/15$13.35–$25.60$23.50--
$90.00Aug 21$23.80$28.00$25.90$19.17 06/11$13.85–$25.90$23.80--
$100.00Aug 21$33.70$38.00$35.85$25.75 05/20$23.50–$35.85$33.70--
$100.00Nov 20$33.80$37.80$35.80$24.91 06/18$23.80–$35.80$33.80--
$100.00Jan 15$33.80$38.10$35.95$26.95 06/09$24.15–$35.95$33.80--
$105.00Nov 20$38.80$42.80$40.80$31.50 06/17$28.35–$40.80$38.80--
$105.00Jan 15$38.70$43.00$40.85$31.60 06/09$28.75–$40.85$38.70--

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 1,128
Total Puts 2,550
Put/Call Ratio 2.26
Net Difference -1,422

Prior's Put/Call Breakdown

Total Calls 18
Total Puts 9
Put/Call Ratio 0.50
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 488
Total Puts 637
Average Put/Call Ratio 1.37
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