Tour v344
PNR
PENTAIR PLC
$65.69 +2.11%
(7/15 19:00) ◀
|
Thursday, July 16, 2026 (6:53pm)
January 2026
|
▶ (7/17 19:10)
◀ 7/16 18:53 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,169
Calls: 584 (27%)
Puts: 1,585 (73%)
Prior (07/15) 3,678
Calls: 1,128 (31%)
Puts: 2,550 (69%)
Current vs Prior -41.03%
Calls: -48.23% (Calls)
Puts: -37.84% (Puts)
Prior 7-Day Total 4,697
Calls: 1,578 (34%)
Puts: 3,119 (66%)
Prior 7-Day Average 671
Calls: 225 (34%)
Puts: 445 (66%)
Current vs Prior 7-Day Avg +223.25%
Calls: +159.06%
Puts: +255.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $690.3K
Calls: $134.5K (19%)
Puts: $555.8K (81%)
Prior (07/15) $667.7K
Calls: $175.1K (26%)
Puts: $492.7K (74%)
Current vs Prior +3.38%
Calls: -23.19%
Puts: +12.82%
Prior 7-Day Total $1.02M
Calls: $374.6K (37%)
Puts: $640.6K (63%)
Prior 7-Day Average $145.0K
Calls: $53.5K (37%)
Puts: $91.5K (63%)
Current vs Prior 7-Day Avg +375.96%
Calls: +151.34%
Puts: +507.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 2.71
Prior (07/15) 2.26
Current vs Prior +20.06%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg +88.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,417
Calls: 570 (24%)
Puts: 1,847 (76%)
Prior (07/15) 2,940
Calls: 1,609 (55%)
Puts: 1,331 (45%)
Current vs Prior -17.79%
Prior 7-Day Total 9,015
Calls: 5,403 (60%)
Puts: 3,612 (40%)
Prior 7-Day Average 1,287
Calls: 771 (60%)
Puts: 516 (40%)
Current vs Prior 7-Day Avg +87.68%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.19% | 11.65%5.19% | 11.65%
Prior 4.94% | 12.51%4.94% | 12.51%
Current vs Prior +5.01% | -6.94%+5.01% | -6.94%
Prior 7-Day Avg 5.28% | 12.09%5.28% | 12.09%
Current vs 7-Day Avg -1.61% | -3.70%-1.61% | -3.70%
Prior 7-Day Eod 4.94% | 12.51%4.94% | 12.51%
Current vs 7-Day Eod +5.01% | -6.94%+5.01% | -6.94%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.32% | 9.09%
Calls: 14.17% | 9.09%
Puts: 14.46% | 9.09%
Prior 14.32% | 9.09%
Calls: 14.17% | 9.09%
Puts: 14.46% | 9.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.12% | 12.16%
Calls: 10.60% | 10.48%
Puts: 17.65% | 13.84%
Current vs 7-Day Avg +1.40% | -25.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($555.8K) vs calls ($134.5K). Dollar volume significantly above 7-day average (376% higher). Below-average activity with volume down 41% vs prior. Volume explosion - 223% above 7-day average (2,169 vs avg 671).

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 10 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 172.254.30$3.2862.5%240.8830
$60.00Aug 215.108.00$6.5544.3%190.7820
$65.00Jul 170.902.05$1.4877.7%1070.69104
$62.50Aug 214.706.80$5.7536.5%190.675
$65.00Aug 213.403.90$3.6513.7%70.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.3010.90$9.1039.6%2331.00--
$72.50Jul 176.108.40$7.2531.7%3240.92219
$67.50Jul 171.352.50$1.9359.6%20.8394
$72.50Aug 217.409.50$8.4524.9%10.74--
$67.50Aug 213.404.60$4.0030.0%320.564

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.0K, top 324)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 212.402.85$2.6317.1%2050.4417
$65.00Jul 170.902.05$1.4877.7%1070.69104
$67.50Jul 170.050.30$0.18138.9%770.18122
$70.00Aug 211.601.95$1.7819.7%320.3447
$62.50Jul 172.254.30$3.2862.5%240.8830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Jul 176.108.40$7.2531.7%3240.92219
$62.50Aug 211.552.35$1.9541.0%2750.3315
$62.50Jul 170.000.35$0.18194.4%2580.12211
$75.00Jul 177.3010.90$9.1039.6%2331.00--
$60.00Jul 170.000.05$0.03166.7%1760.02327

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 107.7%, max 304.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21148.2%36.6%304.6%1248
$62.50Jul 17Aug 2187.7%41.2%112.6%4335
$70.00Jul 17Aug 2181.4%41.5%96.3%3447
$67.50Jul 17Aug 2156.0%41.5%34.9%282139
$65.00Jul 17Aug 2148.0%37.4%28.2%114104
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Jul 17Aug 21133.8%43.6%206.8%325219
$60.00Jul 17Aug 2191.4%41.9%118.1%198657
$62.50Jul 17Aug 2187.7%41.2%112.6%533226
$67.50Jul 17Aug 2156.0%41.5%34.9%3498
$65.00Jul 17Aug 2148.0%37.4%28.2%147278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.45$2.05$0.454.56$72.95
$70.00$72.50Aug 21$0.48$2.02$0.484.21$70.48
$75.00$77.50Aug 21$0.57$1.93$0.573.39$75.57
$60.00$62.50Aug 21$0.80$1.70$0.802.13$60.80
$67.50$70.00Aug 21$0.85$1.65$0.851.94$68.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Jul 17$0.15$2.35$0.1515.67$62.35
$65.00$62.50Jul 17$0.15$2.35$0.1515.67$64.85
$60.00$55.00Aug 21$0.72$4.28$0.725.94$59.28
$62.50$60.00Aug 21$0.75$1.75$0.752.33$61.75
$65.00$62.50Aug 21$0.78$1.72$0.782.21$64.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 8.09, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$65.00Aug 21$2.10$2.10$0.405.25$64.60
$62.50$65.00Jul 17$1.80$1.80$0.702.57$64.30
$65.00$67.50Jul 17$1.30$1.30$1.201.08$66.30
$65.00$67.50Aug 21$1.02$1.02$1.480.69$66.02
$67.50$70.00Aug 21$0.85$0.85$1.650.52$68.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$67.50Aug 21$4.45$4.45$0.558.09$68.05
$75.00$72.50Jul 17$1.85$1.85$0.652.85$73.15
$67.50$65.00Jul 17$1.60$1.60$0.901.78$65.90
$67.50$65.00Aug 21$1.27$1.27$1.231.03$66.23
$65.00$62.50Aug 21$0.78$0.78$1.720.45$64.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.76, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.25148.2%36.6%
$70.00Jul 17Aug 21$1.7081.4%41.5%
$65.00Jul 17Aug 21$2.1748.0%37.4%
$67.50Jul 17Aug 21$2.4556.0%41.5%
$62.50Jul 17Aug 21$2.4787.7%41.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.1791.4%41.9%
$72.50Jul 17Aug 21$1.20133.8%43.6%
$62.50Jul 17Aug 21$1.7787.7%41.2%
$67.50Jul 17Aug 21$2.0756.0%41.5%
$65.00Jul 17Aug 21$2.4048.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.76% of stock, avg 8.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.48$0.33$1.81$63.19$66.812.76%
$67.50Jul 17$0.18$1.93$2.11$65.39$69.613.21%
$62.50Jul 17$3.28$0.18$3.46$59.04$65.965.27%
$65.00Aug 21$3.65$2.73$6.38$58.62$71.389.71%
$67.50Aug 21$2.63$4.00$6.63$60.87$74.1310.09%
$62.50Aug 21$5.75$1.95$7.70$54.80$70.2011.72%
$60.00Aug 21$6.55$1.20$7.75$52.25$67.7511.80%
$72.50Aug 21$1.30$8.45$9.75$62.75$82.2514.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.40% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$62.50Jul 17$0.08$0.18$0.26$62.24$70.26
$67.50$62.50Jul 17$0.18$0.18$0.36$62.14$67.86
$70.00$65.00Jul 17$0.08$0.33$0.41$64.59$70.41
$67.50$65.00Jul 17$0.18$0.33$0.51$64.49$68.01
$77.50$55.00Aug 21$0.28$0.48$0.76$54.24$78.26
$75.00$55.00Aug 21$0.85$0.48$1.33$53.67$76.33
$77.50$60.00Aug 21$0.28$1.20$1.48$58.52$78.98
$72.50$55.00Aug 21$1.30$0.48$1.78$53.22$74.28
$75.00$60.00Aug 21$0.85$1.20$2.05$57.95$77.05
$77.50$62.50Aug 21$0.28$1.95$2.23$60.27$79.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.79, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/6875/78Aug 21$1.84$0.662.79$65.66$76.84
60/6265/68Aug 21$1.77$0.732.42$60.73$66.77
65/6870/72Aug 21$1.75$0.752.33$65.75$71.75
65/6872/75Aug 21$1.72$0.782.21$65.78$74.22
62/6568/70Aug 21$1.63$0.871.87$63.37$69.13
60/6268/70Aug 21$1.60$0.901.78$60.90$69.10
60/6265/68Jul 17$1.45$1.051.38$61.05$66.45
55/6062/65Aug 21$2.82$2.181.29$57.18$65.32
62/6575/78Aug 21$1.35$1.151.17$63.65$76.35
60/6275/78Aug 21$1.32$1.181.12$61.18$76.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.17$2.3313.71
$67.50$70.00$72.50Aug 21$0.37$2.135.76
$62.50$65.00$67.50Jul 17$0.50$2.004.00
$62.50$65.00$67.50Aug 21$1.08$1.421.31
$65.00$67.50$70.00Jul 17$1.20$1.301.08
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.49$2.014.10
$62.50$65.00$67.50Jul 17$1.45$1.050.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$0.40$2.10
$70.00$72.501:2Aug 21-$0.82$1.68
$67.50$70.001:2Aug 21-$0.93$1.57
$62.50$65.001:2Aug 21-$1.55$0.95
$65.00$67.501:2Aug 21-$1.61$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.03$2.47
$62.50$60.001:2Aug 21-$0.45$2.05
$65.00$62.501:2Aug 21-$1.17$1.33
$67.50$65.001:2Aug 21-$1.46$1.04
$60.00$55.001:2Aug 21$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.65%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.400.442.8%3.65%6.41%20517
$70.00Aug 21$1.600.346.6%2.44%9.00%3247
$72.50Aug 21$0.900.2610.4%1.37%11.74%111
$75.00Aug 21$0.450.1814.2%0.69%14.86%2154

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. 144 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 $1.60/$1.95) — try a limit near $1.78. Also watch the $70.00 09-18 call last traded $7.00 on 06/08 (now $2.20/$3.10) — try a limit near $2.65; the $80.00 11-20 call last traded $5.00 on 07/07 (now $0.95/$1.70) — try a limit near $1.33. Most tradeable put: the $67.50 01-15 put last traded $4.07 on 06/15 (now $6.90/$7.70) — try a limit near $6.90.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.90$2.05$1.48$11.87 07/02$0.43–$11.95$1.48104
$65.00Jan 15$7.00$8.10$7.55$13.45 05/20$6.25–$15.45$7.55--
$65.00Sep 18$4.30$5.20$4.75--$4.75–$4.75—$4.3020
$67.50Jul 17$0.05$0.30$0.18$7.53 06/12$0.13–$9.70$0.18122
$67.50Aug 21$2.40$2.85$2.63--$2.63–$2.63—$2.4017
$67.50Sep 18$3.20$3.90$3.55--$3.55–$3.55—$3.201
$62.50Jul 17$2.25$4.30$3.28--$3.28–$3.28—$2.2530
$62.50Aug 21$4.70$6.80$5.75--$5.75–$5.75—$4.705
$70.00Jul 17$0.00$0.15$0.08$6.33 06/17$0.08–$7.55$0.08--
$70.00Aug 21$1.60$1.95$1.78$5.54 07/08$1.15–$8.40$1.7847
$70.00Sep 18$2.20$3.10$2.65$7.00 06/08$1.85–$9.20$2.658
$70.00Jan 15$3.10$6.40$4.75$11.90 07/10$4.45–$12.05$4.75--
$70.00Feb 19$5.10$6.40$5.75$12.97 07/10$4.95–$12.75$5.75--
$70.00Jan 21$8.00$11.90$9.95$17.20 06/26$9.65–$18.25$9.95--
$60.00Jan 15$8.90$11.70$10.30$17.20 06/09$8.95–$19.35$10.30--
$60.00Jan 21$13.00$16.00$14.50--$13.30–$14.50$13.004
$60.00Aug 21$5.10$8.00$6.55--$6.55–$6.55—$5.1020
$72.50Jul 17$0.00$0.30$0.15$4.90 07/10$0.13–$5.05$0.15--
$72.50Aug 21$0.90$1.70$1.30$6.21 07/10$0.68–$6.85$1.3011
$72.50Sep 18$0.55$2.00$1.27$5.10 06/11$1.20–$7.55$1.27--
$72.50Jan 21$7.00$11.10$9.05$16.19 06/24$8.95–$17.00$9.05--
$75.00Jul 17$0.00$0.05$0.03$0.90 07/09$0.03–$3.20$0.03--
$75.00Aug 21$0.45$1.25$0.85$4.80 07/10$0.38–$5.10$0.8554
$75.00Sep 18$0.05$1.50$0.78$5.93 07/10$0.78–$6.15$0.78--
$75.00Nov 20$1.95$2.70$2.33$8.28 07/01$1.70–$7.95$2.33--
$75.00Jan 21$6.00$10.00$8.00$15.00 06/29$7.45–$15.50$8.00--
$55.00Jan 15$12.40$14.40$13.40$21.10 05/20$12.25–$23.75$13.40--
$77.50Jul 17$0.00$0.05$0.03$0.98 07/10$0.03–$2.23$0.0325
$77.50Aug 21$0.05$0.50$0.28$3.80 07/10$0.22–$3.80$0.2823
$77.50Sep 18$0.10$1.20$0.65$5.05 07/10$0.60–$5.00$0.65--
$77.50Nov 20$1.10$3.00$2.05$5.00 07/07$1.50–$6.65$2.05--
$77.50Jan 15$1.25$3.60$2.42$7.87 07/10$2.42–$8.15$2.42--
$80.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$1.00$0.03--
$80.00Aug 21$0.05$0.50$0.28$3.00 07/10$0.18–$2.80$0.2852
$80.00Nov 20$0.95$1.70$1.33$5.00 07/07$1.25–$5.35$1.336
$80.00Jan 15$0.85$3.20$2.03$4.50 06/23$2.00–$6.90$2.03--
$82.50Jul 17$0.00$1.10$0.55$0.42 06/26$0.03–$1.08$0.42--
$82.50Aug 21$0.00$0.75$0.38$1.55 07/02$0.13–$2.05$0.38--
$82.50Sep 18$0.00$1.75$0.88$2.81 06/25$0.88–$2.83$0.88--
$82.50Nov 20$0.25$1.65$0.95$4.20 05/26$0.95–$4.45$0.95--
$47.50Jan 21$21.00$25.50$23.25$32.80 07/10$21.75–$33.00$23.25--
$85.00Jul 17$0.00$0.05$0.03$0.02 07/10$0.03–$0.30$0.02--
$85.00Aug 21$0.05$0.75$0.40$1.30 07/10$0.13–$1.70$0.40--
$85.00Sep 18$0.00$1.75$0.88$2.46 06/25$0.88–$2.25$0.88--
$85.00Jan 15$1.15$1.70$1.42$3.85 06/22$1.38–$5.20$1.42--
$85.00Jan 21$3.00$7.50$5.25$10.55 05/14$5.00–$11.50$5.25--
$87.50Aug 21$0.00$0.20$0.10$1.12 07/10$0.10–$1.43$0.1020
$87.50Sep 18$0.00$1.75$0.88$1.90 07/02$0.88–$1.95$0.88--
$87.50Nov 20$0.00$1.85$0.93$2.83 05/21$0.93–$3.00$0.93--
$87.50Jan 15$0.00$3.10$1.55$3.56 05/26$1.27–$4.30$1.55--
$87.50Jan 21$2.50$6.90$4.70$10.00 06/26$4.53–$10.50$4.70--
$90.00Jul 17$0.00$0.05$0.03$0.26 06/18$0.03–$1.10$0.03--
$90.00Aug 21$0.00$0.75$0.38$0.48 06/03$0.13–$1.55$0.38--
$90.00Sep 18$0.00$0.75$0.38$1.00 06/23$0.38–$1.75$0.38--
$90.00Nov 20$0.00$2.60$1.30$1.90 06/08$1.30–$2.68$1.30--
$90.00Jan 15$0.20$1.40$0.80$3.13 05/21$0.80–$3.55$0.80--
$90.00Feb 19$0.05$2.55$1.30$4.00 06/30$1.27–$4.35$1.30--
$90.00Jan 21$2.20$5.50$3.85$7.75 06/01$3.85–$9.50$3.85--
$40.00Jan 21$26.50$29.50$28.00--$28.00–$28.00—$26.501
$92.50Jul 17$0.00$0.05$0.03$0.15 05/18$0.03–$1.08$0.03--
$92.50Aug 21$0.00$0.70$0.35$0.30 07/09$0.13–$1.35$0.30--
$92.50Nov 20$0.00$1.75$0.88$1.92 05/21$0.88–$2.30$0.88--
$92.50Jan 21$1.80$5.20$3.50$8.01 05/21$3.50–$8.80$3.50--
$95.00Jul 17$0.00$2.15$1.08$0.13 06/16$0.03–$1.08$0.13--
$95.00Aug 21$0.00$1.25$0.63$0.30 07/01$0.13–$1.23$0.30--
$95.00Nov 20$0.00$2.25$1.13$1.40 06/25$1.13–$2.00$1.13--
$95.00Jan 15$0.00$1.85$0.93$2.15 06/12$0.93–$2.58$0.93--
$95.00Feb 19$0.10$1.25$0.68$3.10 06/30$0.68–$3.08$0.68--
$97.50Jul 17$0.00$0.05$0.03$0.34 05/22$0.03–$1.08$0.03--
$97.50Nov 20$0.00$2.10$1.05$1.30 05/21$0.98–$1.75$1.05--
$97.50Jan 21$1.00$5.00$3.00$6.68 06/12$3.00–$6.70$3.00--
$100.00Jul 17$0.00$2.15$1.08$0.11 06/30$0.03–$1.08$0.11--
$100.00Aug 21$0.00$1.00$0.50$0.37 05/22$0.13–$1.18$0.37--
$100.00Jan 21$0.80$4.20$2.50$6.00 06/05$2.48–$6.10$2.50--
$105.00Jan 15$0.00$2.50$1.25$1.20 06/03$0.80–$1.73$1.20--
$105.00Jan 21$0.90$4.00$2.45$5.04 05/21$2.38–$5.05$2.45--
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.08$0.03--
$110.00Nov 20$0.00$0.75$0.38$0.51 06/01$0.38–$1.38$0.38--
$110.00Jan 15$0.00$1.40$0.70$1.54 05/13$0.70–$1.70$0.70--
$110.00Jan 21$1.20$3.90$2.55$4.30 05/13$2.13–$4.75$2.55--
$115.00Jan 15$0.00$1.25$0.63$1.00 06/08$0.55–$1.45$0.63--
$115.00Jan 21$1.20$3.30$2.25$3.75 06/25$2.13–$4.00$2.25--
$150.00Jan 21$0.20$1.65$0.93$1.30 06/26$0.90–$1.33$0.93--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.00$0.65$0.33$0.15 07/10$0.13–$1.42$0.15207
$65.00Aug 21$2.25$3.20$2.73$0.80 06/30$0.73–$3.70$2.2571
$65.00Sep 18$2.65$4.60$3.63$1.67 06/22$1.15–$4.45$2.6512
$65.00Nov 20$4.80$5.50$5.15$2.70 06/22$2.03–$5.95$4.80--
$65.00Jan 15$5.60$8.20$6.90$3.45 06/17$2.70–$6.90$5.60--
$67.50Jul 17$1.35$2.50$1.93$0.20 07/07$0.23–$3.40$1.3594
$67.50Aug 21$3.40$4.60$4.00$1.42 06/17$0.95–$5.15$3.404
$67.50Sep 18$4.00$6.20$5.10$2.60 07/08$1.45–$6.00$4.00210
$67.50Nov 20$5.70$6.80$6.25$3.60 07/08$2.68–$7.25$5.70--
$67.50Jan 15$6.90$7.70$7.30$4.07 06/15$3.30–$8.10$6.905
$67.50Jan 21$9.80$13.00$11.40$9.20 05/29$6.80–$11.50$9.80--
$62.50Jul 17$0.00$0.35$0.18$0.11 07/07$0.13–$1.18$0.11211
$62.50Nov 20$3.90$4.50$4.20$2.75 06/08$1.60–$4.65$3.907
$62.50Aug 21$1.55$2.35$1.95--$1.95–$1.95—$1.5515
$70.00Jul 17$3.30$5.90$4.60$1.34 07/06$0.08–$5.55$3.30--
$70.00Aug 21$5.10$6.20$5.65$1.50 07/10$1.25–$6.95$5.10--
$70.00Sep 18$5.80$7.80$6.80$3.30 07/08$2.05–$7.60$5.80--
$70.00Nov 20$7.20$8.40$7.80$4.00 07/07$3.33–$8.55$7.20--
$70.00Jan 15$8.30$10.00$9.15$5.30 06/15$4.00–$9.30$8.30--
$60.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.10$0.03327
$60.00Aug 21$1.05$1.35$1.20$0.50 07/06$0.45–$1.88$1.05330
$60.00Sep 18$1.05$2.75$1.90$1.15 06/18$0.58–$2.50$1.1510
$60.00Nov 20$3.00$3.60$3.30$2.05 06/12$1.30–$3.60$3.00--
$60.00Jan 15$3.00$5.50$4.25$2.10 06/16$1.78–$4.25$3.00--
$72.50Jul 17$6.10$8.40$7.25$0.65 07/09$0.20–$8.30$6.10219
$72.50Aug 21$7.40$9.50$8.45$2.50 06/26$1.75–$9.95$7.40--
$72.50Sep 18$7.90$9.40$8.65$2.75 07/06$2.68–$9.50$7.90--
$72.50Feb 19$9.80$12.30$11.05$6.30 07/06$5.40–$12.00$9.80--
$72.50Jan 21$11.90$16.00$13.95$10.40 06/24$8.75–$14.85$11.90--
$75.00Jul 17$7.30$10.90$9.10$2.00 07/07$0.50–$11.35$7.30--
$75.00Aug 21$9.20$11.00$10.10$3.89 07/10$3.08–$11.15$9.20--
$75.00Sep 18$9.00$11.50$10.25$4.20 06/30$3.50–$11.85$9.00--
$75.00Nov 20$10.30$12.20$11.25$6.53 07/07$5.15–$12.35$10.30--
$75.00Jan 15$10.50$14.00$12.25$7.00 06/18$5.85–$13.00$10.50--
$55.00Jul 17$0.00$0.05$0.03$0.03 07/07$0.03–$1.10$0.03--
$55.00Aug 21$0.35$0.60$0.48$0.65 07/06$0.38–$1.23$0.4849
$55.00Jan 15$1.40$4.10$2.75$1.25 06/17$1.25–$2.75$1.40--
$55.00Nov 20$1.50$2.10$1.80--$1.80–$1.80$1.5011
$55.00Sep 18$0.45$1.30$0.88--$0.88–$0.88—$0.4520
$77.50Jul 17$9.80$13.40$11.60$2.00 07/01$1.30–$13.45$9.80--
$77.50Aug 21$11.70$13.20$12.45$4.40 06/30$3.78–$13.75$11.70--
$80.00Jul 17$12.30$15.90$14.10$6.88 07/09$3.00–$15.80$12.30--
$80.00Aug 21$13.20$15.60$14.40$8.28 07/09$5.55–$16.30$13.20--
$80.00Feb 19$15.00$18.10$16.55$10.50 07/06$9.15–$17.45$15.00--
$50.00Aug 21$0.15$0.50$0.33$0.50 07/06$0.28–$1.15$0.33--
$50.00Jan 15$0.40$2.80$1.60--$1.42–$1.60$0.4025
$50.00Nov 20$0.35$1.65$1.00--$1.00–$1.00—$0.357
$82.50Jul 17$14.70$18.40$16.55$7.45 06/18$5.80–$18.50$14.70--
$82.50Jan 15$16.00$19.80$17.90$12.28 06/17$10.45–$19.70$16.00--
$85.00Jul 17$17.30$20.90$19.10$10.34 06/16$8.25–$20.60$17.30--
$45.00Jan 15$0.55$1.45$1.00--$0.83–$1.00$0.5513
$87.50Jul 17$20.20$23.40$21.80$14.37 06/05$10.60–$23.05$20.20--
$90.00Jul 17$22.80$25.90$24.35$15.22 06/15$13.35–$25.60$22.80--
$90.00Aug 21$22.80$25.40$24.10$19.17 06/11$13.85–$25.90$22.80--
$40.00Nov 20$0.00$2.30$1.15$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.20$2.65$1.43$0.50 05/18$0.48–$1.43$0.50--
$100.00Aug 21$32.40$35.80$34.10$25.75 05/20$23.50–$35.85$32.40--
$100.00Nov 20$32.40$36.10$34.25$24.91 06/18$23.80–$35.80$32.40--
$100.00Jan 15$32.60$36.50$34.55$26.95 06/09$24.15–$35.95$32.60--
$105.00Nov 20$37.40$41.10$39.25$31.50 06/17$28.35–$40.80$37.40--
$105.00Jan 15$37.50$41.50$39.50$31.60 06/09$28.75–$40.85$37.50--

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 584
Total Puts 1,585
Put/Call Ratio 2.71
Net Difference -1,001

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,578
Total Puts 3,119
Average Put/Call Ratio 1.44
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