Tour v422
PNR
PENTAIR PLC
$63.18 +0.48%
$63.84 (+1.04%)🌙
as of 07/27 06:02 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:02pm)
January 2026
|
▶ (7/28 14:15)
◀ 7/27 18:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 315
Calls: 199 (63%)
Puts: 116 (37%)
Prior (07/24) 171
Calls: 60 (35%)
Puts: 111 (65%)
Current vs Prior +84.21%
Calls: +231.67% (Calls)
Puts: +4.50% (Puts)
Prior 7-Day Total 11,047
Calls: 7,555 (68%)
Puts: 3,492 (32%)
Prior 7-Day Average 1,578
Calls: 1,079 (68%)
Puts: 498 (32%)
Current vs Prior 7-Day Avg -80.04%
Calls: -81.56%
Puts: -76.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $144.1K
Calls: $82.2K (57%)
Puts: $61.9K (43%)
Prior (07/24) $58.9K
Calls: $20.0K (34%)
Puts: $38.9K (66%)
Current vs Prior +144.50%
Calls: +310.56%
Puts: +59.05%
Prior 7-Day Total $2.64M
Calls: $1.53M (58%)
Puts: $1.11M (42%)
Prior 7-Day Average $376.6K
Calls: $218.3K (58%)
Puts: $158.3K (42%)
Current vs Prior 7-Day Avg -61.74%
Calls: -62.35%
Puts: -60.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.58
Prior (07/24) 1.85
Current vs Prior -68.49%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -43.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 9,594
Calls: 6,316 (66%)
Puts: 3,278 (34%)
Prior (07/24) 2,207
Calls: 1,095 (50%)
Puts: 1,112 (50%)
Current vs Prior +334.71%
Prior 7-Day Total 19,005
Calls: 11,806 (62%)
Puts: 7,199 (38%)
Prior 7-Day Average 2,715
Calls: 1,686 (62%)
Puts: 1,028 (38%)
Current vs Prior 7-Day Avg +253.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.08% | 14.88%
Prior 11.61% | 14.79%
Current vs Prior -4.56% | +0.60%
Prior 7-Day Avg 10.76% | 14.89%
Current vs 7-Day Avg +2.96% | -0.06%
Prior 7-Day Eod 11.61% | 14.79%
Current vs 7-Day Eod -4.56% | +0.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 15.87%
Calls: 21.05% | 19.23%
Puts: 24.00% | 12.50%
Prior 14.32% | 9.09%
Calls: 14.17% | 9.09%
Puts: 14.46% | 9.09%
Current vs Prior +57.26% | +74.59%
Prior 7-Day Avg 14.32% | 9.09%
Calls: 14.17% | 9.09%
Puts: 14.46% | 9.09%
Current vs 7-Day Avg +57.26% | +74.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 144% vs prior. Above-average activity with volume up 84% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 68% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 9 found (avg delta 0.75, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 217.5010.20$8.8530.5%--0.8811
$60.00Aug 213.606.30$4.9554.5%70.6831
$62.50Aug 212.603.90$3.2540.0%290.57912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.6013.20$11.9021.8%--0.9275
$80.00Aug 2115.4017.70$16.5513.9%10.8612
$70.00Aug 216.208.80$7.5034.7%--0.8077
$72.50Aug 218.3011.00$9.6528.0%--0.7739
$67.50Aug 214.206.90$5.5548.6%--0.6535

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 92, top 29)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 212.603.90$3.2540.0%290.57912
$67.50Aug 211.302.70$2.0070.0%180.35449
$60.00Aug 213.606.30$4.9554.5%70.6831
$65.00Aug 210.302.75$1.53160.1%30.4083
$75.00Aug 210.000.55$0.28196.4%30.0975
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 211.153.30$2.2296.8%120.43392
$55.00Aug 210.350.70$0.5267.3%80.1282
$60.00Aug 211.202.65$1.9275.5%60.32381
$65.00Aug 212.505.00$3.7566.7%20.60294
$80.00Aug 2115.4017.70$16.5513.9%10.8612

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 21.73, avg 6.98)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.28$2.22$0.287.93$77.78
$72.50$75.00Aug 21$1.02$1.48$1.021.45$73.52
$67.50$70.00Aug 21$1.17$1.33$1.171.14$68.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.22$4.78$0.2221.73$54.78
$57.50$55.00Aug 21$0.16$2.34$0.1614.62$57.34
$62.50$60.00Aug 21$0.30$2.20$0.307.33$62.20
$60.00$57.50Aug 21$1.24$1.26$1.241.02$58.76
$65.00$62.50Aug 21$1.53$0.97$1.530.63$63.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 13.29, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$3.90$3.90$1.103.55$58.90
$62.50$65.00Aug 21$1.72$1.72$0.782.21$64.22
$60.00$62.50Aug 21$1.70$1.70$0.802.13$61.70
$67.50$70.00Aug 21$1.17$1.17$1.330.88$68.67
$72.50$75.00Aug 21$1.02$1.02$1.480.69$73.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$4.65$4.65$0.3513.29$75.35
$75.00$72.50Aug 21$2.25$2.25$0.259.00$72.75
$72.50$70.00Aug 21$2.15$2.15$0.356.14$70.35
$70.00$67.50Aug 21$1.95$1.95$0.553.55$68.05
$67.50$65.00Aug 21$1.80$1.80$0.702.57$65.70

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. 9 found (cheapest 8.36% of stock, avg 14.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$1.53$3.75$5.28$59.72$70.288.36%
$62.50Aug 21$3.25$2.22$5.47$57.03$67.978.66%
$60.00Aug 21$4.95$1.92$6.87$53.13$66.8710.87%
$67.50Aug 21$2.00$5.55$7.55$59.95$75.0511.95%
$70.00Aug 21$0.83$7.50$8.33$61.67$78.3313.18%
$55.00Aug 21$8.85$0.52$9.37$45.63$64.3714.83%
$72.50Aug 21$1.30$9.65$10.95$61.55$83.4517.33%
$75.00Aug 21$0.28$11.90$12.18$62.82$87.1819.28%
$80.00Aug 21$0.80$16.55$17.35$62.65$97.3527.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.79% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.83$0.30$1.13$48.87$71.13
$70.00$55.00Aug 21$0.83$0.52$1.35$53.65$71.35
$77.50$50.00Aug 21$1.08$0.30$1.38$48.62$78.88
$70.00$57.50Aug 21$0.83$0.68$1.51$55.99$71.51
$72.50$50.00Aug 21$1.30$0.30$1.60$48.40$74.10
$77.50$55.00Aug 21$1.08$0.52$1.60$53.40$79.10
$77.50$57.50Aug 21$1.08$0.68$1.76$55.74$79.26
$72.50$55.00Aug 21$1.30$0.52$1.82$53.18$74.32
$65.00$50.00Aug 21$1.53$0.30$1.83$48.17$66.83
$72.50$57.50Aug 21$1.30$0.68$1.98$55.52$74.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 9.42, avg credit $1.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
58/6072/75Aug 21$2.26$0.249.42$57.74$74.76
68/7078/80Aug 21$2.23$0.278.26$67.77$79.73
65/6878/80Aug 21$2.08$0.424.95$65.42$79.58
55/5862/65Aug 21$1.88$0.623.03$55.62$64.38
55/5860/62Aug 21$1.86$0.642.91$55.64$61.86
62/6578/80Aug 21$1.81$0.692.62$63.19$79.31
58/6078/80Aug 21$1.52$0.981.55$58.48$79.02
60/6268/70Aug 21$1.47$1.031.43$61.03$68.97
55/5868/70Aug 21$1.33$1.171.14$56.17$68.83
60/6272/75Aug 21$1.32$1.181.12$61.18$73.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 24.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$1.64$0.860.52
$72.50$75.00$77.50Aug 21$1.82$0.680.37
$62.50$65.00$67.50Aug 21$2.19$0.310.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.10$2.4024.00
$65.00$67.50$70.00Aug 21$0.15$2.3515.67
$67.50$70.00$72.50Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.27$2.238.26
$55.00$57.50$60.00Aug 21$1.08$1.421.31

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 $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$1.05$3.95
$77.50$80.001:2Aug 21-$0.52$1.98
$60.00$62.501:2Aug 21-$1.55$0.95
$70.00$72.501:2Aug 21-$1.77$0.73
$75.00$77.501:2Aug 21-$1.88$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.08$4.92
$57.50$55.001:2Aug 21-$0.36$2.14
$65.00$62.501:2Aug 21-$0.69$1.81
$62.50$60.001:2Aug 21-$1.62$0.88
$67.50$65.001:2Aug 21-$1.95$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.06%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$1.300.356.8%2.06%8.90%18449
$70.00Aug 21$0.600.2110.8%0.95%11.74%1117
$65.00Aug 21$0.300.402.9%0.47%3.36%383

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. 193 contracts (avg 751 vol/day, 162 traded recently)

PNR averages only 751 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 $47.50 09-18 call last traded $15.56 on 07/22 (now $15.90/$17.60) — try a limit near $15.90. Also watch the $47.50 01-21 call last traded $32.80 on 07/10 (now $19.50/$22.30) — try a limit near $20.90; the $50.00 01-15 call last traded $15.50 on 07/15 (now $14.50/$16.60) — try a limit near $15.50. Most tradeable put: the $105.00 01-15 put last traded $31.60 on 06/09 (now $39.50/$44.00) — try a limit near $39.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$2.60$3.90$3.25$3.20 07/24$2.40–$15.10$3.20912
$62.50Sep 18$3.30$6.00$4.65$4.20 07/23$3.80–$15.30$4.20362
$62.50Nov 20$4.30$9.00$6.65$6.10 07/22$4.85–$16.50$6.105
$62.50Jan 15$6.70$9.40$8.05$7.00 07/23$6.45–$17.30$7.0021
$62.50Jan 21$11.80$14.50$13.15$12.30 07/24$11.35–$22.50$12.301
$65.00Aug 21$0.30$2.75$1.53$2.20 07/24$1.53–$12.90$1.5383
$65.00Sep 18$2.10$4.80$3.45$2.85 07/23$2.78–$13.30$2.85190
$65.00Nov 20$3.60$7.50$5.55$5.48 07/22$3.90–$14.45$5.4813
$65.00Jan 15$5.30$8.10$6.70$5.80 07/23$5.05–$15.45$5.8055
$65.00Jan 21$9.50$14.50$12.00$12.10 07/17$10.35–$21.30$12.001
$60.00Aug 21$3.60$6.30$4.95$4.65 07/24$3.10–$17.55$4.6531
$60.00Sep 18$4.80$7.50$6.15$5.10 07/23$4.60–$17.70$5.10172
$60.00Nov 20$5.90$10.50$8.20$7.60 07/15$6.25–$18.40$7.6013
$60.00Jan 15$7.80$10.70$9.25$8.87 07/24$7.60–$19.35$8.879
$60.00Jan 21$11.50$15.00$13.25$12.60 07/20$12.75–$24.25$12.6024
$67.50Aug 21$1.30$2.70$2.00$1.30 07/22$0.75–$10.50$1.30449
$67.50Sep 18$1.85$4.00$2.93$2.00 07/23$2.00–$11.20$2.00191
$67.50Nov 20$2.00$6.50$4.25$4.00 07/15$3.00–$12.60$4.004
$67.50Jan 15$5.10$6.00$5.55$4.70 07/23$4.03–$13.85$5.10129
$57.50Jan 15$10.10$11.70$10.90$10.32 07/24$9.45–$10.90$10.3210
$70.00Aug 21$0.60$1.05$0.83$0.87 07/24$0.65–$8.40$0.83117
$70.00Sep 18$0.75$2.90$1.83$1.10 07/23$1.38–$9.20$1.1080
$70.00Nov 20$1.10$4.90$3.00$3.30 07/23$2.30–$10.90$3.0017
$70.00Jan 15$4.20$5.10$4.65$3.70 07/21$3.28–$12.05$4.2042
$70.00Feb 19$2.80$7.50$5.15$5.77 07/17$4.28–$12.75$5.159
$70.00Jan 21$7.00$11.00$9.00$8.50 07/20$8.50–$18.25$8.5017
$55.00Aug 21$7.50$10.20$8.85$7.95 07/17$7.35–$21.80$7.9511
$55.00Jan 15$11.00$13.70$12.35--$12.35–$12.35—$11.009
$55.00Jan 21$14.50$19.50$17.00--$17.00–$17.00—$14.501
$72.50Aug 21$0.00$2.60$1.30$0.41 07/21$0.33–$6.85$0.4131
$72.50Sep 18$0.00$3.30$1.65$0.85 07/21$0.60–$7.55$0.8528
$72.50Nov 20$1.60$4.10$2.85$2.51 07/22$2.05–$9.30$2.5123
$72.50Jan 15$3.30$5.00$4.15$4.70 07/15$2.70–$10.70$4.152
$72.50Jan 21$6.50$11.50$9.00$8.20 07/21$7.50–$17.00$8.205
$75.00Aug 21$0.00$0.55$0.28$0.30 07/24$0.23–$4.95$0.2875
$75.00Sep 18$0.30$1.20$0.75$0.70 07/22$0.73–$5.95$0.7031
$75.00Nov 20$1.60$2.50$2.05$2.42 07/22$1.20–$7.95$2.0511
$75.00Jan 15$1.95$4.40$3.18$2.80 07/17$2.00–$9.35$2.8011
$75.00Feb 19$2.00$4.90$3.45$3.23 07/24$2.70–$10.15$3.231
$75.00Jan 21$5.50$10.50$8.00$8.00 07/15$7.25–$15.50$8.0063
$50.00Sep 18$12.60$15.30$13.95$14.47 07/15$12.40–$27.00$13.951
$50.00Jan 15$14.50$16.60$15.55$15.50 07/15$14.40–$28.05$15.502
$50.00Feb 19$14.10$18.50$16.30$17.07 07/17$14.60–$28.10$16.306
$77.50Aug 21$0.00$2.15$1.08$0.29 07/16$0.20–$3.70$0.2931
$77.50Sep 18$0.20$1.10$0.65$0.65 07/15$0.43–$4.65$0.6514
$77.50Nov 20$0.25$3.50$1.88$1.57 07/15$1.00–$6.65$1.5725
$77.50Jan 15$0.45$3.90$2.17$2.30 07/15$1.65–$8.15$2.1717
$47.50Sep 18$15.90$17.60$16.75$15.56 07/22$14.45–$29.70$15.906
$47.50Feb 19$16.10$20.50$18.30$17.20 07/20$16.30–$30.45$17.202
$47.50Jan 21$19.50$22.30$20.90$32.80 07/10$19.75–$33.00$20.905
$80.00Aug 21$0.00$1.60$0.80$0.10 07/24$0.18–$2.80$0.1058
$80.00Sep 18$0.00$2.00$1.00$3.40 07/13$0.88–$3.53$1.001
$80.00Nov 20$0.45$2.00$1.23$0.65 07/20$0.70–$5.35$0.6514
$80.00Jan 15$1.65$3.70$2.68$1.90 07/22$1.25–$6.90$1.9020
$80.00Feb 19$0.15$3.90$2.03$1.94 07/15$2.03–$7.65$1.941
$80.00Jan 21$4.00$9.00$6.50$6.40 07/15$5.90–$13.50$6.405
$45.00Feb 19$17.50$22.30$19.90$18.22 07/21$18.75–$32.80$18.223
$45.00Jan 21$21.00$24.00$22.50--$22.50–$22.50—$21.003
$82.50Aug 21$0.00$2.15$1.08$0.13 07/15$0.13–$2.05$0.1345
$82.50Sep 18$0.00$0.75$0.38$0.35 07/21$0.38–$2.72$0.3512
$82.50Jan 15$0.00$3.50$1.75$1.49 07/20$1.18–$5.90$1.492
$82.50Jan 21$3.50$8.50$6.00$5.70 07/17$5.20–$12.50$5.7010
$82.50Nov 20$0.00$3.10$1.55--$1.55–$1.55—--2
$85.00Aug 21$0.00$0.40$0.20$0.40 07/16$0.13–$1.70$0.2010
$85.00Sep 18$0.00$2.25$1.13$0.98 07/17$0.38–$2.25$0.985
$85.00Jan 15$0.00$3.30$1.65$1.20 07/15$1.00–$5.05$1.2012
$85.00Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.007
$40.00Feb 19$22.50$27.00$24.75$24.30 07/15$22.60–$37.40$24.301
$40.00Jan 21$24.50$29.50$27.00$22.90 07/22$25.00–$39.00$24.503
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.43$0.0519
$87.50Sep 18$0.00$2.20$1.10$1.90 07/02$0.38–$1.95$1.102
$87.50Jan 21$2.90$6.40$4.65$10.00 06/26$4.00–$10.50$4.651
$87.50Nov 20$0.35$2.70$1.53--$1.53–$1.53—$0.353
$87.50Jan 15$0.00$3.10$1.55--$1.55–$1.55—--4
$37.50Jan 21$26.00$31.00$28.50$28.15 07/15$26.75–$41.00$28.151
$90.00Aug 21$0.00$0.90$0.45$0.05 07/15$0.13–$1.42$0.055
$90.00Sep 18$0.00$2.15$1.08$0.20 07/23$0.20–$1.75$0.2031
$90.00Nov 20$0.30$1.40$0.85$0.35 07/23$0.43–$2.68$0.357
$90.00Jan 15$0.05$2.85$1.45$0.75 07/20$0.65–$3.55$0.7523
$90.00Feb 19$0.70$2.30$1.50$0.80 07/21$0.95–$4.35$0.801.6K
$90.00Jan 21$3.50$7.00$5.25$4.80 07/22$3.85–$9.50$4.8017
$92.50Aug 21$0.00$1.10$0.55$0.36 07/16$0.13–$1.30$0.363
$92.50Nov 20$0.00$2.45$1.23$3.65 07/14$0.38–$2.30$1.2311
$92.50Jan 21$1.80$6.50$4.15$4.08 07/15$3.50–$8.80$4.082
$92.50Jan 15$0.00$2.70$1.35--$1.35–$1.35—--4
$95.00Aug 21$0.00$1.10$0.55$0.88 07/14$0.13–$1.23$0.5512
$95.00Nov 20$0.00$2.40$1.20$1.04 07/15$0.38–$2.00$1.048
$95.00Jan 15$0.00$2.60$1.30$2.15 06/12$0.93–$2.58$1.307
$95.00Feb 19$0.00$2.75$1.38$0.45 07/20$0.60–$3.08$0.4569
$95.00Jan 21$1.80$4.70$3.25$3.29 07/15$3.25–$8.50$3.254
$97.50Nov 20$0.00$2.35$1.18$3.00 07/14$0.38–$1.75$1.185
$97.50Jan 21$0.50$4.40$2.45$2.70 07/17$2.45–$6.70$2.4518
$97.50Aug 21$0.00$1.55$0.78--$0.78–$0.78—--1
$97.50Jan 15$0.00$2.50$1.25--$1.25–$1.25—--11
$100.00Aug 21$0.00$1.55$0.78$0.05 07/20$0.03–$1.13$0.0530
$100.00Jan 21$0.50$3.50$2.00$2.70 07/15$1.75–$6.10$2.007
$100.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--3
$100.00Jan 15$0.00$2.45$1.23--$1.23–$1.23—--4
$105.00Nov 20$0.00$2.25$1.13$0.16 07/16$0.28–$1.45$0.16409
$105.00Jan 15$0.00$2.35$1.18$0.25 07/22$0.38–$1.73$0.259
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$1.15$3.30$2.22$2.50 07/24$0.53–$3.55$2.22392
$62.50Sep 18$2.10$4.60$3.35$4.30 07/23$0.83–$4.70$3.3560
$62.50Nov 20$2.80$7.50$5.15$5.60 07/22$1.60–$6.15$5.1510
$62.50Jan 15$4.80$7.60$6.20$6.20 07/24$2.20–$7.40$6.2082
$62.50Jan 21$8.40$10.10$9.25$9.99 07/20$5.45–$10.50$9.252
$65.00Aug 21$2.50$5.00$3.75$3.95 07/24$0.73–$4.65$3.75294
$65.00Sep 18$3.20$6.30$4.75$5.80 07/23$1.15–$5.90$4.7535
$65.00Nov 20$4.20$9.00$6.60$7.00 07/22$2.03–$7.25$6.6051
$65.00Jan 15$6.20$8.40$7.30$7.50 07/24$2.70–$8.30$7.3067
$65.00Jan 21$8.50$13.50$11.00$10.16 07/15$6.25–$11.70$10.162
$60.00Aug 21$1.20$2.65$1.92$1.65 07/24$0.45–$2.55$1.65381
$60.00Sep 18$1.15$3.00$2.08$3.10 07/23$0.58–$3.93$2.0837
$60.00Nov 20$1.50$5.20$3.35$5.00 07/21$1.30–$5.05$3.3510
$60.00Jan 15$3.60$6.00$4.80$5.20 07/22$1.78–$5.85$4.8080
$60.00Feb 19$3.00$7.80$5.40$5.00 07/15$2.15–$6.45$5.0010
$60.00Jan 21$6.00$10.00$8.00$8.00 07/15$4.60–$9.00$8.003
$67.50Aug 21$4.20$6.90$5.55$4.20 07/16$0.95–$7.05$4.2035
$67.50Sep 18$5.00$7.90$6.45$7.60 07/20$1.45–$8.20$6.45211
$67.50Nov 20$5.70$10.50$8.10$7.25 07/15$2.68–$8.90$7.257
$67.50Jan 15$7.40$10.20$8.80$7.70 07/16$3.30–$9.85$7.704
$67.50Jan 21$10.00$15.00$12.50$9.20 05/29$7.25–$13.15$10.001
$57.50Aug 21$0.00$1.35$0.68$1.38 07/20$0.68–$1.83$0.68136
$57.50Sep 18$1.10$2.15$1.63$2.00 07/22$1.63–$2.90$1.6315
$57.50Nov 20$0.75$5.50$3.13$3.70 07/22$3.08–$3.68$3.1313
$70.00Aug 21$6.20$8.80$7.50$7.90 07/15$1.25–$9.15$7.5077
$70.00Sep 18$6.90$9.70$8.30$3.30 07/08$2.05–$9.80$6.90103
$70.00Nov 20$7.00$11.80$9.40$10.20 07/20$3.33–$10.80$9.4022
$70.00Jan 15$9.00$11.70$10.35$10.80 07/22$4.00–$11.25$10.3516
$70.00Jan 21$11.50$16.50$14.00--$14.00–$14.00—$11.504
$55.00Aug 21$0.35$0.70$0.52$0.65 07/24$0.38–$1.55$0.5282
$55.00Sep 18$0.20$1.30$0.75$1.30 07/24$0.38–$2.13$0.75137
$55.00Nov 20$0.10$4.90$2.50$2.85 07/22$0.83–$3.03$2.5021
$55.00Jan 15$1.65$4.50$3.08$3.37 07/15$1.25–$3.60$3.0810
$55.00Feb 19$1.15$6.00$3.58$3.70 07/17$1.50–$4.30$3.5825
$72.50Aug 21$8.30$11.00$9.65$10.40 07/21$1.75–$11.45$9.6539
$72.50Sep 18$8.80$11.60$10.20$11.00 07/20$2.68–$12.10$10.2056
$72.50Feb 19$10.00$14.80$12.40$6.30 07/06$5.40–$13.80$10.001
$72.50Jan 21$13.00$18.00$15.50$15.74 07/20$9.35–$16.30$15.501
$72.50Jan 15$10.60$13.40$12.00--$12.00–$12.00—$10.601
$75.00Aug 21$10.60$13.20$11.90$12.20 07/24$3.08–$13.85$11.9075
$75.00Sep 18$10.90$13.70$12.30$4.20 06/30$3.50–$14.25$10.9028
$75.00Nov 20$11.80$14.70$13.25$13.99 07/23$5.15–$14.80$13.2511
$75.00Jan 15$12.40$14.60$13.50$7.00 06/18$5.85–$15.25$12.406
$75.00Jan 21$14.50$19.50$17.00--$17.00–$17.00—$14.501
$50.00Aug 21$0.00$0.60$0.30$0.25 07/23$0.28–$0.90$0.2554
$50.00Sep 18$0.20$0.65$0.43$0.80 07/21$0.33–$1.18$0.4312
$50.00Nov 20$0.00$2.05$1.02$1.75 07/21$0.70–$1.88$1.0215
$50.00Jan 15$0.40$3.50$1.95$2.25 07/21$1.08–$2.28$1.9537
$50.00Feb 19$0.00$4.80$2.40$2.00 07/15$1.00–$2.78$2.007
$77.50Aug 21$13.00$14.90$13.95$4.40 06/30$3.78–$16.35$13.006
$77.50Sep 18$13.10$15.00$14.05$5.40 07/13$4.75–$16.60$13.103
$77.50Nov 20$13.90$16.50$15.20--$15.20–$15.20—$13.9015
$47.50Aug 21$0.00$2.20$1.10$0.17 07/21$0.18–$1.15$0.177
$47.50Sep 18$0.00$1.15$0.57$0.50 07/20$0.38–$1.13$0.501
$47.50Jan 15$0.00$3.30$1.65--$1.65–$1.65—--6
$80.00Aug 21$15.40$17.70$16.55$17.00 07/24$5.55–$18.85$16.5512
$80.00Feb 19$15.50$20.30$17.90$9.60 07/14$9.15–$19.60$15.501
$80.00Sep 18$15.50$18.30$16.90--$16.90–$16.90—$15.503
$80.00Nov 20$16.00$18.90$17.45--$17.45–$17.45—$16.001
$80.00Jan 15$15.50$20.10$17.80--$17.80–$17.80—$15.502
$80.00Jan 21$18.00$23.00$20.50--$20.50–$20.50—$18.001
$45.00Aug 21$0.00$0.15$0.08$0.11 07/17$0.05–$1.08$0.086
$45.00Sep 18$0.00$3.40$1.70$0.42 07/21$0.38–$1.70$0.422
$45.00Nov 20$0.00$4.30$2.15$1.05 07/21$0.30–$2.15$1.0512
$45.00Jan 15$0.65$1.60$1.13$1.13 07/20$0.45–$1.38$1.1321
$45.00Feb 19$0.00$3.00$1.50$1.71 07/21$0.98–$1.95$1.5020
$45.00Jan 21$1.00$4.10$2.55$3.00 07/15$1.65–$3.50$2.551
$82.50Jan 15$17.50$22.30$19.90$12.28 06/17$10.45–$21.85$17.504
$42.50Jan 15$0.15$1.20$0.68$0.80 07/24$0.55–$1.50$0.682
$42.50Jan 21$0.50$3.70$2.10$2.66 07/15$1.55–$3.00$2.108
$85.00Feb 19$20.00$24.70$22.35$12.60 07/14$12.55–$24.05$20.001
$85.00Aug 21$19.60$24.50$22.05--$22.05–$22.05—$19.601
$85.00Nov 20$19.50$24.30$21.90--$21.90–$21.90—$19.502
$85.00Jan 15$19.50$24.40$21.95--$21.95–$21.95—$19.503
$40.00Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$1.02$0.0326
$40.00Nov 20$0.00$2.60$1.30$0.20 06/30$0.38–$1.30$0.2020
$40.00Jan 15$0.00$3.10$1.55$0.65 07/22$0.48–$1.55$0.655
$40.00Feb 19$0.00$1.50$0.75$0.92 07/21$0.50–$1.40$0.755
$37.50Nov 20$0.25$3.70$1.98$0.30 07/20$0.25–$1.98$0.301
$37.50Jan 15$0.00$0.75$0.38$0.40 07/15$0.30–$1.30$0.382
$90.00Aug 21$24.50$28.80$26.65$19.17 06/11$13.85–$28.80$24.50--
$90.00Jan 21$26.00$31.00$28.50--$28.50–$28.50—$26.004
$92.50Nov 20$27.80$30.60$29.20--$29.20–$29.20—$27.80240
$95.00Aug 21$29.50$34.10$31.80--$31.80–$31.80—$29.501
$97.50Jan 21$32.50$37.50$35.00--$35.00–$35.00—$32.501
$100.00Nov 20$34.50$39.40$36.95$24.91 06/18$23.80–$38.80$34.50--
$100.00Jan 15$34.70$39.50$37.10$26.95 06/09$24.20–$38.85$34.701
$100.00Jan 21$34.50$39.50$37.00--$37.00–$37.00—$34.502
$105.00Nov 20$39.50$44.00$41.75$31.50 06/17$28.35–$43.80$39.50--
$105.00Jan 15$39.50$44.00$41.75$31.60 06/09$28.75–$43.85$39.501
$105.00Jan 21$39.50$44.50$42.00--$42.00–$42.00—$39.505
$110.00Jan 15$44.70$49.50$47.10--$47.10–$47.10—$44.7044
$120.00Aug 21$54.50$59.00$56.75$55.80 07/15$43.40–$58.95$55.80--

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 199
Total Puts 116
Put/Call Ratio 0.58
Net Difference 83

Prior's Put/Call Breakdown

Total Calls 60
Total Puts 111
Put/Call Ratio 1.85
Net Difference -51

Prior 7-Day Put/Call Summary

Total Calls 7,555
Total Puts 3,492
Average Put/Call Ratio 1.03
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