Tour v452
PNR
PENTAIR PLC
$66.77 +5.68%
$65.70 (-1.60%)🌙
as of 07/28 06:05 PM
(7/28 14:15) ◀
|
Tuesday, July 28, 2026 (6:05pm)
January 2026
|
▶ (7/29 19:02)
◀ 7/28 18:05 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,579
Calls: 758 (48%)
Puts: 821 (52%)
Prior (07/27) 315
Calls: 199 (63%)
Puts: 116 (37%)
Current vs Prior +401.27%
Calls: +280.90% (Calls)
Puts: +607.76% (Puts)
Prior 7-Day Total 9,193
Calls: 7,170 (78%)
Puts: 2,023 (22%)
Prior 7-Day Average 1,313
Calls: 1,024 (78%)
Puts: 289 (22%)
Current vs Prior 7-Day Avg +20.23%
Calls: -26.00%
Puts: +184.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $451.8K
Calls: $226.1K (50%)
Puts: $225.7K (50%)
Prior (07/27) $144.1K
Calls: $82.2K (57%)
Puts: $61.9K (43%)
Current vs Prior +213.56%
Calls: +175.06%
Puts: +264.70%
Prior 7-Day Total $2.09M
Calls: $1.48M (71%)
Puts: $614.0K (29%)
Prior 7-Day Average $298.6K
Calls: $210.9K (71%)
Puts: $87.7K (29%)
Current vs Prior 7-Day Avg +51.33%
Calls: +7.23%
Puts: +157.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.08
Prior (07/27) 0.58
Current vs Prior +85.81%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +48.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 9,805
Calls: 6,458 (66%)
Puts: 3,347 (34%)
Prior (07/27) 9,594
Calls: 6,316 (66%)
Puts: 3,278 (34%)
Current vs Prior +2.20%
Prior 7-Day Total 26,182
Calls: 17,552 (67%)
Puts: 8,630 (33%)
Prior 7-Day Average 3,740
Calls: 2,507 (67%)
Puts: 1,232 (33%)
Current vs Prior 7-Day Avg +162.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.71% | 12.58%
Prior 11.08% | 14.88%
Current vs Prior -12.41% | -15.44%
Prior 7-Day Avg 11.60% | 15.35%
Current vs 7-Day Avg -16.35% | -18.04%
Prior 7-Day Eod 11.08% | 14.88%
Current vs 7-Day Eod -12.41% | -15.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.29% | 12.04%
Calls: 46.15% | 15.38%
Puts: 32.43% | 8.70%
Prior 22.52% | 15.87%
Calls: 21.05% | 19.23%
Puts: 24.00% | 12.50%
Current vs Prior +74.47% | -24.13%
Prior 7-Day Avg 15.49% | 10.06%
Calls: 15.15% | 10.54%
Puts: 15.82% | 9.58%
Current vs 7-Day Avg +153.62% | +19.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 214% vs prior. Dollar volume significantly above 7-day average (51% higher). Unusually high activity with volume up 401% vs prior - elevated interest. Slightly bearish P/C ratio of 1.08.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- 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 0.78, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 2110.3013.00$11.6523.2%--1.0011
$60.00Aug 216.008.00$7.0028.6%110.8928
$62.50Aug 214.106.20$5.1540.8%140.78926
$65.00Aug 212.253.90$3.0853.6%60.5885
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 218.0010.50$9.2527.0%--0.8875
$80.00Aug 2112.6015.40$14.0020.0%--0.8712
$72.50Aug 216.108.50$7.3032.9%--0.7839
$70.00Aug 213.505.90$4.7051.1%--0.7077
$67.50Aug 212.504.30$3.4052.9%--0.5735

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 159, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.901.40$1.1543.5%180.29116
$62.50Aug 214.106.20$5.1540.8%140.78926
$60.00Aug 216.008.00$7.0028.6%110.8928
$67.50Aug 211.252.55$1.9068.4%110.43454
$65.00Aug 212.253.90$3.0853.6%60.5885
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.401.85$1.13128.3%410.27399
$60.00Aug 210.501.00$0.7566.7%360.18383
$55.00Aug 210.100.25$0.1883.3%160.0587
$57.50Aug 210.100.65$0.38144.7%10.10136

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. 10 found (best R:R 11.50, avg 4.04)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.35$2.15$0.356.14$70.35
$72.50$75.00Aug 21$0.47$2.03$0.474.32$72.97
$67.50$70.00Aug 21$0.75$1.75$0.752.33$68.25
$65.00$67.50Aug 21$1.18$1.32$1.181.12$66.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$55.00Aug 21$0.20$2.30$0.2011.50$57.30
$60.00$57.50Aug 21$0.37$2.13$0.375.76$59.63
$62.50$60.00Aug 21$0.38$2.12$0.385.58$62.12
$67.50$65.00Aug 21$0.85$1.65$0.851.94$66.65
$70.00$67.50Aug 21$1.30$1.20$1.300.92$68.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 19.00, avg 3.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$4.65$4.65$0.3513.29$59.65
$62.50$65.00Aug 21$2.07$2.07$0.434.81$64.57
$60.00$62.50Aug 21$1.85$1.85$0.652.85$61.85
$65.00$67.50Aug 21$1.18$1.18$1.320.89$66.18
$67.50$70.00Aug 21$0.75$0.75$1.750.43$68.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$4.75$4.75$0.2519.00$75.25
$75.00$72.50Aug 21$1.95$1.95$0.553.55$73.05
$65.00$62.50Aug 21$1.42$1.42$1.081.31$63.58
$70.00$67.50Aug 21$1.30$1.30$1.201.08$68.70
$67.50$65.00Aug 21$0.85$0.85$1.650.52$66.65

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 7.94% of stock, avg 12.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$1.90$3.40$5.30$62.20$72.807.94%
$65.00Aug 21$3.08$2.55$5.63$59.37$70.638.43%
$70.00Aug 21$1.15$4.70$5.85$64.15$75.858.76%
$62.50Aug 21$5.15$1.13$6.28$56.22$68.789.41%
$60.00Aug 21$7.00$0.75$7.75$52.25$67.7511.61%
$72.50Aug 21$0.80$7.30$8.10$64.40$80.6012.13%
$75.00Aug 21$0.33$9.25$9.58$65.42$84.5814.35%
$55.00Aug 21$11.65$0.18$11.83$43.17$66.8317.72%
$80.00Aug 21$0.57$14.00$14.57$65.43$94.5721.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.76% of stock, avg 2.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$55.00Aug 21$0.33$0.18$0.51$54.49$75.51
$75.00$57.50Aug 21$0.33$0.38$0.71$56.79$75.71
$80.00$55.00Aug 21$0.57$0.18$0.75$54.25$80.75
$80.00$57.50Aug 21$0.57$0.38$0.95$56.55$80.95
$72.50$55.00Aug 21$0.80$0.18$0.98$54.02$73.48
$75.00$60.00Aug 21$0.33$0.75$1.08$58.92$76.08
$72.50$57.50Aug 21$0.80$0.38$1.18$56.32$73.68
$80.00$60.00Aug 21$0.57$0.75$1.32$58.68$81.32
$70.00$55.00Aug 21$1.15$0.18$1.33$53.67$71.33
$75.00$62.50Aug 21$0.33$1.13$1.46$61.04$76.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 9.87, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5862/65Aug 21$2.27$0.239.87$55.23$64.77
62/6568/70Aug 21$2.17$0.336.58$62.83$69.67
55/5860/62Aug 21$2.05$0.454.56$55.45$62.05
62/6572/75Aug 21$1.89$0.613.10$63.11$74.39
62/6570/72Aug 21$1.77$0.732.42$63.23$71.77
68/7072/75Aug 21$1.77$0.732.42$68.23$74.27
60/6265/68Aug 21$1.56$0.941.66$60.94$66.56
58/6065/68Aug 21$1.55$0.951.63$58.45$66.55
55/5865/68Aug 21$1.38$1.121.23$56.12$66.38
65/6872/75Aug 21$1.32$1.181.12$66.18$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 13.71, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$67.50$70.00$72.50Aug 21$0.40$2.105.25
$65.00$67.50$70.00Aug 21$0.43$2.074.81
$72.50$75.00$77.50Aug 21$0.44$2.064.68
$62.50$65.00$67.50Aug 21$0.89$1.611.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.17$2.3313.71
$65.00$67.50$70.00Aug 21$0.45$2.054.56
$60.00$62.50$65.00Aug 21$1.04$1.461.40
$67.50$70.00$72.50Aug 21$1.30$1.200.92

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-2.35, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$2.35$2.65
$75.00$77.501:2Aug 21-$0.27$2.23
$67.50$70.001:2Aug 21-$0.40$2.10
$70.00$72.501:2Aug 21-$0.45$2.05
$65.00$67.501:2Aug 21-$0.72$1.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$0.01$2.49
$62.50$60.001:2Aug 21-$0.37$2.13
$67.50$65.001:2Aug 21-$1.70$0.80
$80.00$75.001:2Aug 21-$4.50$0.50
$70.00$67.501:2Aug 21-$2.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.87%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$1.250.431.1%1.87%2.97%11454
$70.00Aug 21$0.900.294.8%1.35%6.19%18116
$72.50Aug 21$0.400.208.6%0.60%9.18%--31
$75.00Aug 21$0.150.1112.3%0.22%12.55%577

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 $37.50 01-21 call last traded $28.15 on 07/15 (now $29.50/$32.20) — try a limit near $29.50. Also watch the $60.00 09-18 call last traded $5.10 on 07/23 (now $7.70/$8.60) — try a limit near $7.70; the $40.00 02-19 call last traded $24.30 on 07/15 (now $25.80/$28.80) — try a limit near $25.80. Most tradeable put: the $105.00 01-15 put last traded $31.60 on 06/09 (now $36.60/$40.30) — try a limit near $36.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$1.25$2.55$1.90$1.30 07/22$0.75–$10.50$1.30454
$67.50Sep 18$2.95$3.60$3.28$2.00 07/23$2.00–$11.20$2.95191
$67.50Nov 20$5.20$6.10$5.65$4.00 07/15$3.00–$12.60$5.204
$67.50Jan 15$5.70$7.60$6.65$4.70 07/23$4.03–$13.85$5.70176
$65.00Aug 21$2.25$3.90$3.08$2.20 07/24$1.53–$12.90$2.2585
$65.00Sep 18$4.30$5.00$4.65$2.85 07/23$2.78–$13.30$4.30190
$65.00Nov 20$6.50$7.30$6.90$5.48 07/22$3.90–$14.45$6.5013
$65.00Jan 15$7.00$9.20$8.10$5.80 07/23$5.05–$15.45$7.0055
$65.00Jan 21$11.50$14.50$13.00$12.10 07/17$10.35–$21.30$12.101
$70.00Aug 21$0.90$1.40$1.15$0.87 07/24$0.65–$8.40$0.90116
$70.00Sep 18$2.00$2.60$2.30$1.10 07/23$1.38–$9.20$2.0080
$70.00Nov 20$3.20$5.10$4.15$3.30 07/23$2.30–$10.90$3.3017
$70.00Jan 15$5.00$6.60$5.80$3.70 07/21$3.28–$12.05$5.0075
$70.00Feb 19$5.00$7.80$6.40$5.77 07/17$4.28–$12.75$5.779
$70.00Jan 21$9.50$12.90$11.20$8.50 07/20$8.50–$18.25$9.5017
$62.50Aug 21$4.10$6.20$5.15$3.20 07/24$2.40–$15.10$4.10926
$62.50Sep 18$4.80$7.50$6.15$4.20 07/23$3.80–$15.30$4.80362
$62.50Nov 20$7.10$9.00$8.05$6.10 07/22$4.85–$16.50$7.105
$62.50Jan 15$8.40$10.30$9.35$7.00 07/23$6.45–$17.30$8.4021
$62.50Jan 21$13.00$16.20$14.60$12.30 07/24$11.35–$22.50$13.001
$72.50Aug 21$0.40$1.20$0.80$0.41 07/21$0.33–$6.75$0.4131
$72.50Sep 18$0.30$3.40$1.85$0.85 07/21$0.60–$7.55$0.8528
$72.50Nov 20$2.15$4.40$3.28$2.51 07/22$2.05–$9.30$2.5123
$72.50Jan 15$4.10$5.60$4.85$4.70 07/15$2.70–$10.70$4.7035
$72.50Jan 21$8.00$11.50$9.75$8.20 07/21$7.50–$17.00$8.205
$60.00Aug 21$6.00$8.00$7.00$4.65 07/24$3.10–$17.55$6.0028
$60.00Sep 18$7.70$8.60$8.15$5.10 07/23$4.60–$17.70$7.70172
$60.00Nov 20$8.70$11.30$10.00$7.60 07/15$6.25–$18.40$8.7013
$60.00Jan 15$10.00$11.70$10.85$8.87 07/24$7.60–$19.35$10.009
$60.00Jan 21$14.30$18.20$16.25$12.60 07/20$12.75–$24.25$14.3024
$75.00Aug 21$0.15$0.50$0.33$0.30 07/24$0.23–$4.95$0.3077
$75.00Sep 18$0.55$1.50$1.02$0.70 07/22$0.73–$5.95$0.7033
$75.00Nov 20$1.35$4.00$2.68$2.42 07/22$1.20–$7.95$2.4211
$75.00Jan 15$3.30$4.70$4.00$2.80 07/17$2.00–$9.35$3.3011
$75.00Feb 19$3.10$6.10$4.60$3.23 07/24$2.70–$10.15$3.231
$75.00Jan 21$7.50$10.70$9.10$8.00 07/15$7.25–$15.50$8.0063
$57.50Jan 15$11.70$13.90$12.80$10.32 07/24$9.45–$12.80$11.7011
$77.50Aug 21$0.00$0.60$0.30$0.29 07/16$0.20–$3.70$0.2931
$77.50Sep 18$0.25$1.10$0.68$0.65 07/15$0.43–$4.65$0.6514
$77.50Nov 20$0.70$3.50$2.10$1.57 07/15$1.00–$6.65$1.5725
$77.50Jan 15$1.90$4.30$3.10$2.30 07/15$1.65–$8.15$2.3017
$55.00Aug 21$10.30$13.00$11.65$7.95 07/17$7.35–$21.80$10.3011
$55.00Jan 15$13.20$15.60$14.40--$12.35–$14.40$13.2010
$55.00Jan 21$17.00$21.00$19.00--$17.00–$19.00$17.001
$80.00Aug 21$0.00$1.15$0.57$0.10 07/24$0.18–$2.80$0.1058
$80.00Sep 18$0.00$2.15$1.08$3.40 07/13$0.88–$3.53$1.081
$80.00Nov 20$1.20$2.65$1.92$0.65 07/20$0.70–$5.35$1.2018
$80.00Jan 15$1.25$3.80$2.53$1.90 07/22$1.25–$6.90$1.9020
$80.00Feb 19$1.75$4.30$3.03$1.94 07/15$2.03–$7.65$1.941
$80.00Jan 21$5.50$8.80$7.15$6.40 07/15$5.90–$13.50$6.405
$82.50Aug 21$0.00$2.15$1.08$0.13 07/15$0.13–$1.95$0.1345
$82.50Sep 18$0.00$0.75$0.38$0.35 07/21$0.38–$2.72$0.3512
$82.50Jan 15$0.75$3.60$2.17$1.49 07/20$1.18–$5.90$1.492
$82.50Jan 21$5.00$8.80$6.90$5.70 07/17$5.20–$12.50$5.7010
$82.50Nov 20$0.00$2.85$1.43--$1.43–$1.55--2
$50.00Sep 18$15.10$17.90$16.50$14.47 07/15$12.40–$27.00$15.101
$50.00Jan 15$16.70$19.70$18.20$15.50 07/15$14.40–$28.05$16.703
$50.00Feb 19$17.00$19.90$18.45$17.07 07/17$14.60–$28.10$17.076
$85.00Aug 21$0.00$2.15$1.08$0.40 07/16$0.13–$1.67$0.4010
$85.00Sep 18$0.00$0.80$0.40$0.98 07/17$0.38–$2.25$0.405
$85.00Jan 15$1.10$1.80$1.45$1.20 07/15$1.00–$5.05$1.2012
$85.00Jan 21$4.00$9.00$6.50--$5.50–$6.50$4.007
$47.50Sep 18$17.50$20.50$19.00$15.56 07/22$14.45–$29.70$17.506
$47.50Feb 19$19.00$22.30$20.65$17.20 07/20$16.30–$30.45$19.002
$47.50Jan 21$22.00$26.50$24.25$32.80 07/10$19.75–$33.00$24.255
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.43$0.0519
$87.50Sep 18$0.00$0.75$0.38$1.90 07/02$0.38–$1.90$0.382
$87.50Jan 21$3.50$7.20$5.35$10.00 06/26$4.00–$10.50$5.351
$87.50Nov 20$0.00$1.30$0.65--$0.65–$1.53--3
$87.50Jan 15$0.05$3.10$1.58--$1.55–$1.58$0.054
$45.00Feb 19$21.20$24.40$22.80$18.22 07/21$18.75–$32.80$21.203
$45.00Jan 21$24.00$27.70$25.85--$22.50–$25.85$24.003
$90.00Aug 21$0.00$2.15$1.08$0.05 07/15$0.13–$1.42$0.055
$90.00Sep 18$0.00$0.75$0.38$0.20 07/23$0.20–$1.75$0.2031
$90.00Nov 20$0.30$0.95$0.63$0.35 07/23$0.43–$2.68$0.358
$90.00Jan 15$0.05$1.85$0.95$0.75 07/20$0.65–$3.55$0.7523
$90.00Feb 19$1.20$2.00$1.60$0.80 07/21$0.95–$4.35$1.201.6K
$90.00Jan 21$3.80$6.20$5.00$4.80 07/22$3.85–$9.50$4.8017
$92.50Aug 21$0.00$2.10$1.05$0.36 07/16$0.13–$1.30$0.363
$92.50Nov 20$0.00$0.75$0.38$3.65 07/14$0.38–$2.30$0.3811
$92.50Jan 21$2.50$6.30$4.40$4.08 07/15$3.50–$8.80$4.082
$92.50Jan 15$0.00$1.45$0.73--$0.73–$1.35--4
$40.00Feb 19$25.80$28.80$27.30$24.30 07/15$22.60–$37.40$25.801
$40.00Jan 21$27.50$30.70$29.10$22.90 07/22$25.00–$39.00$27.503
$95.00Aug 21$0.00$1.10$0.55$0.88 07/14$0.13–$1.23$0.5512
$95.00Nov 20$0.00$1.05$0.53$1.04 07/15$0.38–$2.00$0.538
$95.00Jan 15$0.00$1.25$0.63$2.15 06/12$0.63–$2.58$0.637
$95.00Feb 19$0.15$2.20$1.18$0.45 07/20$0.60–$3.08$0.4569
$95.00Jan 21$2.00$5.70$3.85$3.29 07/15$3.25–$8.50$3.294
$37.50Jan 21$29.50$32.20$30.85$28.15 07/15$26.75–$41.00$29.501
$97.50Nov 20$0.05$0.75$0.40$3.00 07/14$0.38–$1.75$0.405
$97.50Jan 21$1.50$5.20$3.35$2.70 07/17$2.45–$6.70$2.7018
$97.50Aug 21$0.00$2.15$1.08--$0.78–$1.08--1
$97.50Jan 15$0.00$1.15$0.57--$0.57–$1.25--11
$100.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.03–$1.13$0.0530
$100.00Jan 21$2.40$4.80$3.60$2.70 07/15$1.75–$6.10$2.707
$100.00Nov 20$0.00$0.75$0.38--$0.38–$1.15--3
$100.00Jan 15$0.00$1.95$0.98--$0.98–$1.23--4
$105.00Nov 20$0.00$0.75$0.38$0.16 07/16$0.28–$1.45$0.16409
$105.00Jan 15$0.00$0.75$0.38$0.25 07/22$0.38–$1.73$0.259
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$2.50$4.30$3.40$4.20 07/16$0.95–$7.05$3.4035
$67.50Sep 18$3.50$4.00$3.75$7.60 07/20$1.45–$8.20$3.75211
$67.50Nov 20$5.20$7.30$6.25$7.25 07/15$2.68–$8.90$6.257
$67.50Jan 15$6.30$7.80$7.05$7.70 07/16$3.30–$9.85$7.0534
$67.50Jan 21$10.00$13.50$11.75$9.20 05/29$7.50–$13.15$10.001
$65.00Aug 21$1.50$3.60$2.55$3.95 07/24$0.73–$4.65$2.55295
$65.00Sep 18$2.35$2.80$2.58$5.80 07/23$1.15–$5.90$2.5835
$65.00Nov 20$4.50$5.30$4.90$7.00 07/22$2.13–$7.25$4.9051
$65.00Jan 15$4.50$6.70$5.60$7.50 07/24$2.70–$8.30$5.6085
$65.00Jan 21$8.20$12.10$10.15$10.16 07/15$6.70–$11.70$10.152
$70.00Aug 21$3.50$5.90$4.70$7.90 07/15$1.25–$9.15$4.7077
$70.00Sep 18$5.20$6.80$6.00$3.30 07/08$2.05–$9.80$5.20103
$70.00Nov 20$6.90$8.80$7.85$10.20 07/20$3.33–$10.80$7.8522
$70.00Jan 15$7.90$9.40$8.65$10.80 07/22$4.00–$11.25$8.6516
$70.00Jan 21$10.20$14.50$12.35--$12.35–$14.00$10.204
$62.50Aug 21$0.40$1.85$1.13$2.50 07/24$0.70–$3.55$1.13399
$62.50Sep 18$1.45$1.90$1.67$4.30 07/23$0.98–$4.70$1.6750
$62.50Nov 20$3.40$4.30$3.85$5.60 07/22$1.60–$6.15$3.8510
$62.50Jan 15$3.70$5.50$4.60$6.20 07/24$2.20–$7.40$4.6082
$62.50Jan 21$7.00$10.10$8.55$9.99 07/20$5.45–$10.50$8.552
$72.50Aug 21$6.10$8.50$7.30$10.40 07/21$1.75–$11.45$7.3039
$72.50Sep 18$6.70$8.50$7.60$11.00 07/20$2.68–$12.10$7.6056
$72.50Feb 19$9.10$11.80$10.45$6.30 07/06$5.40–$13.80$9.101
$72.50Jan 21$13.00$16.00$14.50$15.74 07/20$9.60–$16.30$14.501
$72.50Jan 15$8.90$11.10$10.00--$10.00–$12.00$8.901
$60.00Aug 21$0.50$1.00$0.75$1.65 07/24$0.63–$2.55$0.75383
$60.00Sep 18$0.65$2.05$1.35$3.10 07/23$0.95–$3.93$1.3537
$60.00Nov 20$2.15$4.40$3.28$5.00 07/21$1.30–$5.05$3.2810
$60.00Jan 15$3.10$4.70$3.90$5.20 07/22$1.78–$5.85$3.9080
$60.00Feb 19$3.80$5.80$4.80$5.00 07/15$2.15–$6.45$4.8010
$60.00Jan 21$6.00$9.90$7.95$8.00 07/15$5.00–$9.00$7.953
$75.00Aug 21$8.00$10.50$9.25$12.20 07/24$3.10–$13.85$9.2575
$75.00Sep 18$8.00$11.00$9.50$4.20 06/30$3.75–$14.25$8.0028
$75.00Nov 20$9.70$11.90$10.80$13.99 07/23$5.15–$14.80$10.8011
$75.00Jan 15$10.70$12.80$11.75$7.00 06/18$5.85–$15.25$10.706
$75.00Jan 21$13.30$17.20$15.25--$15.25–$17.00$13.301
$57.50Aug 21$0.10$0.65$0.38$1.38 07/20$0.38–$1.83$0.38136
$57.50Sep 18$0.75$1.00$0.88$2.00 07/22$0.88–$2.90$0.8817
$57.50Nov 20$1.35$3.80$2.58$3.70 07/22$2.58–$3.68$2.5813
$77.50Aug 21$10.60$13.00$11.80$4.40 06/30$3.78–$16.35$10.606
$77.50Sep 18$11.00$13.30$12.15$5.40 07/13$4.75–$16.60$11.003
$77.50Nov 20$11.60$14.30$12.95--$12.95–$15.20$11.6015
$55.00Aug 21$0.10$0.25$0.18$0.65 07/24$0.18–$1.55$0.1887
$55.00Sep 18$0.40$0.85$0.63$1.30 07/24$0.38–$2.13$0.63139
$55.00Nov 20$0.65$3.50$2.08$2.85 07/22$0.83–$3.03$2.0821
$55.00Jan 15$1.85$3.80$2.83$3.37 07/15$1.25–$3.60$2.8310
$55.00Feb 19$1.70$4.20$2.95$3.70 07/17$1.50–$4.30$2.9525
$80.00Aug 21$12.60$15.40$14.00$17.00 07/24$5.65–$18.85$14.0012
$80.00Feb 19$14.60$17.40$16.00$9.60 07/14$9.15–$19.60$14.601
$80.00Sep 18$13.10$14.80$13.95--$13.95–$16.90$13.104
$80.00Nov 20$13.60$15.90$14.75--$14.75–$17.45$13.601
$80.00Jan 15$13.30$16.50$14.90--$14.90–$17.80$13.302
$80.00Jan 21$16.80$21.00$18.90--$18.90–$20.50$16.801
$82.50Jan 15$15.80$19.00$17.40$12.28 06/17$10.45–$21.85$15.804
$50.00Aug 21$0.00$0.50$0.25$0.25 07/23$0.25–$0.90$0.2554
$50.00Sep 18$0.00$0.95$0.48$0.80 07/21$0.33–$1.18$0.4813
$50.00Nov 20$0.00$1.75$0.88$1.75 07/21$0.70–$1.88$0.8815
$50.00Jan 15$0.30$3.40$1.85$2.25 07/21$1.08–$2.28$1.8537
$50.00Feb 19$0.40$3.60$2.00$2.00 07/15$1.00–$2.78$2.007
$85.00Feb 19$18.20$21.40$19.80$12.60 07/14$12.55–$24.05$18.201
$85.00Aug 21$16.30$20.30$18.30--$18.30–$22.05$16.301
$85.00Nov 20$17.60$20.20$18.90--$18.90–$21.90$17.602
$85.00Jan 15$17.40$21.10$19.25--$19.25–$21.95$17.403
$47.50Aug 21$0.00$2.15$1.08$0.17 07/21$0.18–$1.15$0.177
$47.50Sep 18$0.00$0.75$0.38$0.50 07/20$0.38–$1.13$0.381
$47.50Jan 15$0.05$1.75$0.90--$0.90–$1.65$0.056
$45.00Aug 21$0.00$1.15$0.57$0.11 07/17$0.05–$1.08$0.116
$45.00Sep 18$0.00$0.75$0.38$0.42 07/21$0.38–$1.70$0.382
$45.00Nov 20$0.00$1.15$0.57$1.05 07/21$0.30–$2.15$0.5712
$45.00Jan 15$0.40$1.00$0.70$1.13 07/20$0.45–$1.38$0.7021
$45.00Feb 19$0.00$2.80$1.40$1.71 07/21$0.98–$1.95$1.4020
$45.00Jan 21$0.80$3.80$2.30$3.00 07/15$1.75–$3.50$2.3011
$90.00Aug 21$21.60$25.30$23.45$19.17 06/11$13.85–$28.80$21.60--
$90.00Jan 21$24.90$28.00$26.45--$26.45–$28.50$24.904
$42.50Jan 15$0.00$1.25$0.63$0.80 07/24$0.55–$1.50$0.632
$42.50Jan 21$0.05$4.10$2.07$2.66 07/15$1.55–$3.00$2.078
$92.50Nov 20$24.90$27.80$26.35--$26.35–$29.20$24.90240
$40.00Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$1.02$0.0326
$40.00Nov 20$0.00$0.75$0.38$0.20 06/30$0.38–$1.30$0.2020
$40.00Jan 15$0.00$2.45$1.23$0.65 07/22$0.48–$1.55$0.655
$40.00Feb 19$0.00$1.15$0.57$0.92 07/21$0.57–$1.40$0.575
$95.00Aug 21$26.30$30.30$28.30--$28.30–$31.80$26.301
$37.50Nov 20$0.00$1.00$0.50$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
$97.50Jan 21$29.50$34.50$32.00--$32.00–$35.00$29.501
$100.00Nov 20$31.40$35.30$33.35$24.91 06/18$23.80–$38.80$31.40--
$100.00Jan 15$31.30$35.30$33.30$26.95 06/09$24.20–$38.85$31.301
$100.00Jan 21$33.30$36.50$34.90--$34.90–$37.00$33.302
$105.00Nov 20$36.60$40.30$38.45$31.50 06/17$28.35–$43.80$36.60--
$105.00Jan 15$36.60$40.30$38.45$31.60 06/09$28.75–$43.85$36.601
$105.00Jan 21$36.00$41.00$38.50--$38.50–$42.00$36.005
$110.00Jan 15$41.40$45.30$43.35--$43.35–$47.10$41.4044
$120.00Aug 21$51.40$55.30$53.35$55.80 07/15$43.40–$58.95$53.35--

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 758
Total Puts 821
Put/Call Ratio 1.08
Net Difference -63

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,170
Total Puts 2,023
Average Put/Call Ratio 0.73
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