Tour v346
PNR
PENTAIR PLC
$62.45 -4.93%
$62.50 (+0.08%)🌙
as of 07/17 07:10 PM
(7/16 18:53) ◀
|
Friday, July 17, 2026 (7:10pm)
January 2026
|
▶ (7/20 18:57)
◀ 7/17 19:10 ▶

Option Volume

Detail
ℹ
Current (07/17) 1,964
Calls: 1,231 (63%)
Puts: 733 (37%)
Prior (07/16) 2,169
Calls: 584 (27%)
Puts: 1,585 (73%)
Current vs Prior -9.45%
Calls: +110.79% (Calls)
Puts: -53.75% (Puts)
Prior 7-Day Total 6,653
Calls: 2,081 (31%)
Puts: 4,572 (69%)
Prior 7-Day Average 950
Calls: 297 (31%)
Puts: 653 (69%)
Current vs Prior 7-Day Avg +106.64%
Calls: +314.08%
Puts: +12.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $478.5K
Calls: $359.8K (75%)
Puts: $118.7K (25%)
Prior (07/16) $690.3K
Calls: $134.5K (19%)
Puts: $555.8K (81%)
Current vs Prior -30.68%
Calls: +167.49%
Puts: -78.64%
Prior 7-Day Total $1.66M
Calls: $489.3K (29%)
Puts: $1.17M (71%)
Prior 7-Day Average $237.0K
Calls: $69.9K (29%)
Puts: $167.1K (71%)
Current vs Prior 7-Day Avg +101.88%
Calls: +414.70%
Puts: -28.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.60
Prior (07/16) 2.71
Current vs Prior -78.06%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -62.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,695
Calls: 375 (22%)
Puts: 1,320 (78%)
Prior (07/16) 2,417
Calls: 570 (24%)
Puts: 1,847 (76%)
Current vs Prior -29.87%
Prior 7-Day Total 9,773
Calls: 4,894 (50%)
Puts: 4,879 (50%)
Prior 7-Day Average 1,396
Calls: 699 (50%)
Puts: 697 (50%)
Current vs Prior 7-Day Avg +21.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.00% | 11.26%6.00% | 11.26%
Prior 5.19% | 11.65%5.19% | 11.65%
Current vs Prior +116.85% | +48.50%+15.68% | -3.34%
Prior 7-Day Avg 5.07% | 11.97%5.07% | 11.97%
Current vs 7-Day Avg +122.15% | +44.47%+18.50% | -5.96%
Prior 7-Day Eod 5.19% | 11.65%5.19% | 11.65%
Current vs 7-Day Eod +116.85% | +48.50%+15.68% | -3.34%
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 14.16% | 11.65%
Calls: 11.19% | 10.25%
Puts: 17.12% | 13.05%
Current vs 7-Day Avg +1.16% | -21.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($359.8K) vs puts ($118.7K). Dollar volume significantly above 7-day average (102% higher). Volume explosion - 107% above 7-day average (1,964 vs avg 950). Bullish P/C ratio of 0.60.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.69, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 216.308.60$7.4530.9%100.841
$60.00Aug 212.954.70$3.8345.7%60.6411
$62.50Jul 170.000.95$0.48197.9%10.56--
$62.50Aug 212.904.00$3.4531.9%7700.5320
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 176.008.90$7.4538.9%11.00--
$65.00Jul 172.003.00$2.5040.0%1950.67203
$65.00Aug 214.305.00$4.6515.1%240.59133

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.8K, top 770)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 212.904.00$3.4531.9%7700.5320
$67.50Aug 211.001.45$1.2336.6%3160.28138
$70.00Aug 210.651.30$0.9866.3%250.2273
$65.00Aug 211.752.85$2.3047.8%170.4111
$55.00Aug 216.308.60$7.4530.9%100.841
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 170.001.55$0.78198.7%2820.46305
$65.00Jul 172.003.00$2.5040.0%1950.67203
$57.50Aug 211.201.50$1.3522.2%1340.25--
$60.00Aug 212.002.60$2.3026.1%420.36338
$65.00Aug 214.305.00$4.6515.1%240.59133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1553.8%, max 2288.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 211031.3%43.2%2288.9%1811
$62.50Jul 17Aug 21477.7%41.7%1045.2%77120
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 211031.3%43.2%2288.9%219336
$55.00Jul 17Aug 21939.6%44.8%1998.2%761
$62.50Jul 17Aug 21477.7%41.7%1045.2%289585
$60.00Jul 17Aug 21342.3%45.3%656.4%48338

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.64, avg 3.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$70.00Aug 21$0.25$2.25$0.259.00$67.75
$60.00$62.50Aug 21$0.38$2.12$0.385.58$60.38
$70.00$72.50Aug 21$0.48$2.02$0.484.21$70.48
$65.00$67.50Aug 21$1.07$1.43$1.071.34$66.07
$62.50$65.00Aug 21$1.15$1.35$1.151.17$63.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.47$4.53$0.479.64$54.53
$57.50$55.00Aug 21$0.58$1.92$0.583.31$56.92
$62.50$60.00Jul 17$0.75$1.75$0.752.33$61.75
$62.50$60.00Aug 21$0.90$1.60$0.901.78$61.60
$60.00$57.50Aug 21$0.95$1.55$0.951.63$59.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.62, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$3.62$3.62$1.382.62$58.62
$62.50$65.00Aug 21$1.15$1.15$1.350.85$63.65
$65.00$67.50Aug 21$1.07$1.07$1.430.75$66.07
$70.00$72.50Aug 21$0.48$0.48$2.020.24$70.48
$60.00$62.50Aug 21$0.38$0.38$2.120.18$60.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.50Jul 17$1.72$1.72$0.782.21$63.28
$65.00$62.50Aug 21$1.45$1.45$1.051.38$63.55
$60.00$57.50Aug 21$0.95$0.95$1.550.61$59.05
$62.50$60.00Aug 21$0.90$0.90$1.600.56$61.60
$62.50$60.00Jul 17$0.75$0.75$1.750.43$61.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.96, cheapest $0.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.221031.3%43.2%
$62.50Jul 17Aug 21$2.97477.7%41.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.72939.6%44.8%
$65.00Jul 17Aug 21$2.151031.3%43.2%
$60.00Jul 17Aug 21$2.27342.3%45.3%
$62.50Jul 17Aug 21$2.42477.7%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.02% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Jul 17$0.48$0.78$1.26$61.24$63.762.02%
$65.00Jul 17$1.08$2.50$3.58$61.42$68.585.73%
$60.00Aug 21$3.83$2.30$6.13$53.87$66.139.82%
$62.50Aug 21$3.45$3.20$6.65$55.85$69.1510.65%
$65.00Aug 21$2.30$4.65$6.95$58.05$71.9511.13%
$55.00Aug 21$7.45$0.77$8.22$46.78$63.2213.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.28% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$50.00Aug 21$0.50$0.30$0.80$49.20$73.30
$72.50$55.00Aug 21$0.50$0.77$1.27$53.73$73.77
$70.00$50.00Aug 21$0.98$0.30$1.28$48.72$71.28
$67.50$50.00Aug 21$1.23$0.30$1.53$48.47$69.03
$70.00$55.00Aug 21$0.98$0.77$1.75$53.25$71.75
$72.50$57.50Aug 21$0.50$1.35$1.85$55.65$74.35
$65.00$62.50Jul 17$1.08$0.78$1.86$60.64$66.86
$67.50$55.00Aug 21$1.23$0.77$2.00$53.00$69.50
$70.00$57.50Aug 21$0.98$1.35$2.33$55.17$72.33
$67.50$57.50Aug 21$1.23$1.35$2.58$54.92$70.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 5.25, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6062/65Aug 21$2.10$0.405.25$57.90$64.60
58/6065/68Aug 21$2.02$0.484.21$57.98$67.02
60/6265/68Aug 21$1.97$0.533.72$60.53$66.97
62/6570/72Aug 21$1.93$0.573.39$63.07$71.93
55/5862/65Aug 21$1.73$0.772.25$55.77$64.23
62/6568/70Aug 21$1.70$0.802.13$63.30$69.20
55/5865/68Aug 21$1.65$0.851.94$55.85$66.65
58/6070/72Aug 21$1.43$1.071.34$58.57$71.43
60/6270/72Aug 21$1.38$1.121.23$61.12$71.38
58/6068/70Aug 21$1.20$1.300.92$58.80$68.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 30.25, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.08$2.4230.25
$65.00$67.50$70.00Aug 21$0.82$1.682.05
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.37$2.135.76
$60.00$62.50$65.00Aug 21$0.55$1.953.55
$60.00$62.50$65.00Jul 17$0.97$1.531.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.07, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$0.21$4.79
$70.00$72.501:2Aug 21-$0.02$2.48
$65.00$67.501:2Aug 21-$0.16$2.34
$67.50$70.001:2Aug 21-$0.73$1.77
$62.50$65.001:2Aug 21-$1.15$1.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Jul 17-$0.07$4.93
$57.50$55.001:2Aug 21-$0.19$2.31
$60.00$57.501:2Aug 21-$0.40$2.10
$62.50$60.001:2Aug 21-$1.40$1.10
$65.00$62.501:2Aug 21-$1.75$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.64%, avg 2.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.50Aug 21$2.900.530.1%4.64%4.72%77020
$65.00Aug 21$1.750.414.1%2.80%6.89%1711
$67.50Aug 21$1.000.288.1%1.60%9.69%316138
$70.00Aug 21$0.650.2212.1%1.04%13.13%2573
$72.50Aug 21$0.400.1316.1%0.64%16.73%311

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. 137 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 $72.50 08-21 call last traded $6.21 on 07/10 (now $0.40/$0.60) — try a limit near $0.50. Also watch the $70.00 08-21 call last traded $5.54 on 07/08 (now $0.65/$1.30) — try a limit near $0.98; the $97.50 01-21 call last traded $6.68 on 06/12 (now $1.05/$4.70) — try a limit near $2.88. Most tradeable put: the $65.00 08-21 put last traded $0.80 on 06/30 (now $4.30/$5.00) — try a limit near $4.30.
CALLS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$2.90$4.00$3.45--$3.45–$5.75$2.9020
$60.00Jan 15$7.30$10.10$8.70$17.20 06/09$8.70–$19.35$8.70--
$60.00Aug 21$2.95$4.70$3.83--$3.83–$6.55$2.9511
$65.00Jul 17$0.00$2.15$1.08$11.87 07/02$0.43–$11.95$1.08--
$65.00Jan 15$4.40$7.70$6.05$13.45 05/20$6.05–$15.45$6.05--
$65.00Aug 21$1.75$2.85$2.30--$2.30–$2.30—$1.7511
$67.50Jul 17$0.00$0.05$0.03$7.53 06/12$0.03–$9.70$0.03--
$67.50Aug 21$1.00$1.45$1.23--$1.23–$2.63$1.00138
$55.00Jan 15$10.00$13.20$11.60$21.10 05/20$11.60–$23.75$11.60--
$55.00Aug 21$6.30$8.60$7.45--$7.45–$7.45—$6.301
$70.00Jul 17$0.00$0.25$0.13$6.33 06/17$0.08–$7.55$0.13--
$70.00Aug 21$0.65$1.30$0.98$5.54 07/08$0.98–$8.40$0.9873
$70.00Sep 18$0.80$2.80$1.80$7.00 06/08$1.80–$9.20$1.80--
$70.00Jan 15$2.60$5.90$4.25$11.90 07/10$4.25–$12.05$4.25--
$70.00Feb 19$4.00$6.00$5.00$12.97 07/10$4.95–$12.75$5.00--
$70.00Jan 21$6.00$11.00$8.50$17.20 06/26$8.50–$18.25$8.50--
$72.50Jul 17$0.00$0.10$0.05$4.90 07/10$0.05–$5.05$0.05--
$72.50Aug 21$0.40$0.60$0.50$6.21 07/10$0.50–$6.85$0.5011
$72.50Sep 18$0.90$2.95$1.93$5.10 06/11$1.20–$7.55$1.93--
$72.50Jan 21$5.00$10.00$7.50$16.19 06/24$7.50–$17.00$7.50--
$75.00Jul 17$0.00$0.05$0.03$0.90 07/09$0.03–$3.20$0.03--
$75.00Aug 21$0.00$0.85$0.43$4.80 07/10$0.38–$5.10$0.4368
$75.00Sep 18$0.15$1.65$0.90$5.93 07/10$0.78–$6.15$0.9026
$75.00Nov 20$1.30$2.80$2.05$8.28 07/01$1.70–$7.95$2.05--
$75.00Jan 21$5.00$9.50$7.25$15.00 06/29$7.25–$15.50$7.25--
$75.00Jan 15$1.00$3.30$2.15--$2.15–$2.15—$1.002
$47.50Jan 21$18.00$22.50$20.25$32.80 07/10$20.25–$33.00$20.25--
$77.50Jul 17$0.00$0.05$0.03$0.98 07/10$0.03–$2.23$0.03--
$77.50Aug 21$0.00$0.75$0.38$3.80 07/10$0.22–$3.80$0.38--
$77.50Sep 18$0.05$0.80$0.43$5.05 07/10$0.43–$5.00$0.43--
$77.50Nov 20$0.00$3.30$1.65$5.00 07/07$1.50–$6.65$1.65--
$77.50Jan 15$1.65$3.50$2.58$7.87 07/10$2.42–$8.15$2.58--
$80.00Jul 17$0.00$0.05$0.03$0.15 07/08$0.03–$1.00$0.03--
$80.00Aug 21$0.00$0.35$0.18$3.00 07/10$0.18–$2.80$0.18--
$80.00Nov 20$0.70$2.70$1.70$5.00 07/07$1.25–$5.35$1.70--
$80.00Jan 15$0.55$2.35$1.45$4.50 06/23$1.45–$6.90$1.45--
$82.50Jul 17$0.00$2.15$1.08$0.42 06/26$0.03–$1.08$0.42--
$82.50Aug 21$0.00$1.70$0.85$1.55 07/02$0.13–$2.05$0.85--
$82.50Sep 18$0.00$1.00$0.50$2.81 06/25$0.50–$2.83$0.50--
$82.50Nov 20$0.00$3.00$1.50$4.20 05/26$0.95–$4.45$1.50--
$85.00Jul 17$0.00$0.05$0.03$0.02 07/10$0.03–$0.25$0.02--
$85.00Aug 21$0.00$0.75$0.38$1.30 07/10$0.13–$1.70$0.38--
$85.00Sep 18$0.00$0.75$0.38$2.46 06/25$0.38–$2.25$0.38--
$85.00Jan 15$1.00$2.15$1.58$3.85 06/22$1.38–$5.20$1.58--
$85.00Jan 21$3.50$6.70$5.10$10.55 05/14$5.00–$11.50$5.10--
$87.50Aug 21$0.00$0.75$0.38$1.12 07/10$0.10–$1.43$0.38--
$87.50Sep 18$0.00$1.35$0.68$1.90 07/02$0.68–$1.95$0.68--
$87.50Nov 20$0.00$2.65$1.33$2.83 05/21$0.93–$3.00$1.33--
$87.50Jan 15$0.00$2.95$1.48$3.56 05/26$1.27–$4.30$1.48--
$87.50Jan 21$1.50$6.50$4.00$10.00 06/26$4.00–$10.50$4.00--
$90.00Jul 17$0.00$0.05$0.03$0.26 06/18$0.03–$1.10$0.03--
$90.00Aug 21$0.00$1.80$0.90$0.48 06/03$0.13–$1.55$0.48--
$90.00Sep 18$0.00$1.95$0.98$1.00 06/23$0.38–$1.75$0.98--
$90.00Nov 20$0.00$2.55$1.27$1.90 06/08$1.27–$2.68$1.27--
$90.00Jan 15$0.05$2.80$1.42$3.13 05/21$0.80–$3.55$1.42--
$90.00Feb 19$0.05$2.90$1.48$4.00 06/30$1.27–$4.35$1.48--
$90.00Jan 21$2.05$6.00$4.03$7.75 06/01$3.85–$9.50$4.03--
$92.50Jul 17$0.00$0.80$0.40$0.15 05/18$0.03–$1.08$0.15--
$92.50Aug 21$0.00$0.75$0.38$0.30 07/09$0.13–$1.35$0.30--
$92.50Nov 20$0.00$2.45$1.23$1.92 05/21$0.88–$2.30$1.23--
$92.50Jan 21$1.80$5.50$3.65$8.01 05/21$3.50–$8.80$3.65--
$95.00Jul 17$0.00$2.15$1.08$0.13 06/16$0.03–$1.08$0.13--
$95.00Aug 21$0.00$1.95$0.98$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$2.70$1.35$2.15 06/12$0.93–$2.58$1.35--
$95.00Feb 19$0.00$2.60$1.30$3.10 06/30$0.68–$3.08$1.30--
$97.50Jul 17$0.00$0.05$0.03$0.34 05/22$0.03–$1.08$0.03--
$97.50Nov 20$0.00$1.95$0.98$1.30 05/21$0.98–$1.75$0.98--
$97.50Jan 21$1.05$4.70$2.88$6.68 06/12$2.88–$6.70$2.8814
$100.00Jul 17$0.00$2.15$1.08$0.11 06/30$0.03–$1.08$0.11--
$100.00Aug 21$0.00$2.15$1.08$0.37 05/22$0.13–$1.13$0.37--
$100.00Jan 21$0.40$4.60$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$0.05$4.40$2.23$5.04 05/21$2.23–$5.05$2.23--
$110.00Jul 17$0.00$0.05$0.03$0.05 07/06$0.03–$1.08$0.03--
$110.00Nov 20$0.00$1.75$0.88$0.51 06/01$0.38–$1.38$0.51--
$110.00Jan 15$0.00$2.50$1.25$1.54 05/13$0.70–$1.70$1.25--
$110.00Jan 21$0.00$4.30$2.15$4.30 05/13$2.13–$4.75$2.15--
$115.00Jan 15$0.00$2.45$1.23$1.00 06/08$0.55–$1.45$1.00--
$115.00Jan 21$0.95$2.80$1.88$3.75 06/25$1.88–$4.00$1.88--
$150.00Jan 21$0.20$1.35$0.78$1.30 06/26$0.78–$1.33$0.78--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Jul 17$0.00$1.55$0.78$0.11 07/07$0.13–$1.08$0.11305
$62.50Nov 20$3.80$6.00$4.90$2.75 06/08$1.60–$4.90$3.80--
$62.50Aug 21$3.00$3.40$3.20--$1.95–$3.20$3.00280
$60.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.10$0.03--
$60.00Aug 21$2.00$2.60$2.30$0.50 07/06$0.45–$2.30$2.00338
$60.00Sep 18$1.80$3.60$2.70$1.15 06/18$0.58–$2.70$1.80--
$60.00Nov 20$2.85$4.90$3.88$2.05 06/12$1.30–$3.88$2.85--
$60.00Jan 15$4.00$6.30$5.15$2.10 06/16$1.78–$5.15$4.00--
$65.00Jul 17$2.00$3.00$2.50$0.15 07/10$0.13–$2.50$2.00203
$65.00Aug 21$4.30$5.00$4.65$0.80 06/30$0.73–$4.65$4.30133
$65.00Sep 18$4.20$6.30$5.25$1.67 06/22$1.15–$5.25$4.20--
$65.00Nov 20$4.80$7.20$6.00$2.70 06/22$2.03–$6.00$4.80--
$65.00Jan 15$5.70$9.50$7.60$3.45 06/17$2.70–$7.60$5.70--
$67.50Jul 17$3.20$5.90$4.55$0.20 07/07$0.23–$4.55$3.20--
$67.50Aug 21$5.20$8.00$6.60$1.42 06/17$0.95–$6.60$5.20--
$67.50Sep 18$6.00$7.60$6.80$2.60 07/08$1.45–$6.80$6.00--
$67.50Nov 20$6.20$9.90$8.05$3.60 07/08$2.68–$8.05$6.20--
$67.50Jan 15$8.50$9.60$9.05$4.07 06/15$3.30–$9.05$8.50--
$67.50Jan 21$10.00$14.50$12.25$9.20 05/29$6.80–$12.25$10.00--
$55.00Jul 17$0.00$0.10$0.05$0.03 07/07$0.03–$0.78$0.03--
$55.00Aug 21$0.35$1.20$0.77$0.65 07/06$0.38–$1.20$0.6561
$55.00Jan 15$2.15$4.70$3.43$1.25 06/17$1.25–$3.43$2.15--
$70.00Jul 17$6.00$8.90$7.45$1.34 07/06$0.08–$7.45$6.00--
$70.00Aug 21$6.60$9.90$8.25$1.50 07/10$1.25–$8.25$6.60--
$70.00Sep 18$6.90$10.80$8.85$3.30 07/08$2.05–$8.85$6.90--
$70.00Nov 20$8.00$11.40$9.70$4.00 07/07$3.33–$9.70$8.00--
$70.00Jan 15$8.80$12.70$10.75$5.30 06/15$4.00–$10.75$8.80--
$72.50Jul 17$8.60$10.50$9.55$0.65 07/09$0.20–$9.55$8.60--
$72.50Aug 21$8.80$11.20$10.00$2.50 06/26$1.75–$10.00$8.80--
$72.50Sep 18$9.00$12.00$10.50$2.75 07/06$2.68–$10.50$9.00--
$72.50Feb 19$12.40$13.40$12.90$6.30 07/06$5.40–$12.90$12.40--
$72.50Jan 21$13.00$18.00$15.50$10.40 06/24$8.75–$15.50$13.00--
$50.00Aug 21$0.20$0.40$0.30$0.50 07/06$0.28–$1.15$0.30--
$75.00Jul 17$10.70$13.90$12.30$2.00 07/07$0.50–$12.30$10.70--
$75.00Aug 21$11.10$14.50$12.80$3.89 07/10$3.08–$12.80$11.10--
$75.00Sep 18$11.20$14.50$12.85$4.20 06/30$3.50–$12.85$11.20--
$75.00Nov 20$12.00$14.40$13.20$6.53 07/07$5.15–$13.20$12.00--
$75.00Jan 15$12.40$15.60$14.00$7.00 06/18$5.85–$14.00$12.40--
$77.50Jul 17$13.20$16.00$14.60$2.00 07/01$1.30–$14.60$13.20--
$77.50Aug 21$13.50$16.80$15.15$4.40 06/30$3.78–$15.15$13.50--
$80.00Jul 17$15.70$18.70$17.20$6.88 07/09$3.00–$17.20$15.70--
$80.00Aug 21$16.00$19.20$17.60$8.28 07/09$5.55–$17.60$16.00--
$80.00Feb 19$16.90$20.80$18.85$10.50 07/06$9.15–$18.85$16.90--
$82.50Jul 17$18.20$20.90$19.55$7.45 06/18$5.80–$19.55$18.20--
$82.50Jan 15$18.90$22.70$20.80$12.28 06/17$10.45–$20.80$18.90--
$40.00Nov 20$0.00$2.40$1.20$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$2.75$1.38$0.50 05/18$0.48–$1.43$0.50--
$85.00Jul 17$20.70$23.40$22.05$10.34 06/16$8.25–$22.05$20.70--
$87.50Jul 17$23.20$25.80$24.50$14.37 06/05$10.60–$24.50$23.20--
$90.00Jul 17$25.70$28.40$27.05$15.22 06/15$13.35–$27.05$25.70--
$90.00Aug 21$25.80$29.60$27.70$19.17 06/11$13.85–$27.70$25.80--
$100.00Aug 21$35.80$39.80$37.80$25.75 05/20$23.50–$37.80$35.80--
$100.00Nov 20$35.80$39.80$37.80$24.91 06/18$23.80–$37.80$35.80--
$100.00Jan 15$35.80$39.80$37.80$26.95 06/09$24.15–$37.80$35.80--
$105.00Nov 20$40.70$44.70$42.70$31.50 06/17$28.35–$42.70$40.70--
$105.00Jan 15$40.80$44.80$42.80$31.60 06/09$28.75–$42.80$40.80--

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 1,231
Total Puts 733
Put/Call Ratio 0.60
Net Difference 498

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,081
Total Puts 4,572
Average Put/Call Ratio 1.59
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