Tour v487
PNR
PENTAIR PLC
$67.07 +2.49%
(7/31 19:01) ◀
|
Monday, August 3, 2026 (6:48pm)
January 2026
|
▶ (8/4 19:05)
◀ 8/3 18:48 ▶

Option Volume

Detail
ℹ
Current (08/03) 339
Calls: 178 (53%)
Puts: 161 (47%)
Prior (07/31) 84
Calls: 43 (51%)
Puts: 41 (49%)
Current vs Prior +303.57%
Calls: +313.95% (Calls)
Puts: +292.68% (Puts)
Prior 7-Day Total 3,378
Calls: 1,916 (57%)
Puts: 1,462 (43%)
Prior 7-Day Average 482
Calls: 273 (57%)
Puts: 208 (43%)
Current vs Prior 7-Day Avg -29.75%
Calls: -34.97%
Puts: -22.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $159.1K
Calls: $85.3K (54%)
Puts: $73.7K (46%)
Prior (07/31) $23.6K
Calls: $13.5K (57%)
Puts: $10.1K (43%)
Current vs Prior +572.78%
Calls: +532.25%
Puts: +626.65%
Prior 7-Day Total $1.22M
Calls: $709.4K (58%)
Puts: $513.2K (42%)
Prior 7-Day Average $174.7K
Calls: $101.3K (58%)
Puts: $73.3K (42%)
Current vs Prior 7-Day Avg -8.94%
Calls: -15.83%
Puts: +0.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.90
Prior (07/31) 0.95
Current vs Prior -5.14%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +9.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 2,624
Calls: 1,292 (49%)
Puts: 1,332 (51%)
Prior (07/31) 1,656
Calls: 154 (9%)
Puts: 1,502 (91%)
Current vs Prior +58.45%
Prior 7-Day Total 31,314
Calls: 18,664 (60%)
Puts: 12,650 (40%)
Prior 7-Day Average 4,473
Calls: 2,666 (60%)
Puts: 1,807 (40%)
Current vs Prior 7-Day Avg -41.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.39% | 11.93%
Prior 9.03% | 12.84%
Current vs Prior +4.01% | -7.08%
Prior 7-Day Avg 10.58% | 13.53%
Current vs 7-Day Avg -11.23% | -11.83%
Prior 7-Day Eod 9.03% | 12.84%
Current vs 7-Day Eod +4.01% | -7.08%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.29% | 12.04%
Calls: 46.15% | 15.38%
Puts: 32.43% | 8.70%
Prior 39.29% | 12.04%
Calls: 46.15% | 15.38%
Puts: 32.43% | 8.70%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.76% | 11.74%
Calls: 33.43% | 14.13%
Puts: 26.09% | 9.35%
Current vs 7-Day Avg +32.02% | +2.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 573% vs prior. Unusually high activity with volume up 304% vs prior - elevated interest. Rising open interest (up 58%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 4 found (avg delta 0.77, highest 0.94)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.408.30$7.3525.9%10.94--
$65.00Aug 213.104.00$3.5525.4%30.68208
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 216.708.60$7.6524.8%20.9175
$67.50Aug 211.903.60$2.7561.8%70.55--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 86, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.851.35$1.1045.5%150.30--
$67.50Aug 211.552.20$1.8834.6%70.45--
$65.00Aug 213.104.00$3.5525.4%30.68208
$82.50Aug 210.002.10$1.05200.0%30.16--
$72.50Aug 210.101.00$0.55163.6%20.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 210.351.70$1.02132.4%250.25383
$60.00Aug 210.100.60$0.35142.9%200.12393
$67.50Aug 211.903.60$2.7561.8%70.55--
$75.00Aug 216.708.60$7.6524.8%20.9175
$55.00Aug 210.000.30$0.15200.0%10.0483

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. 7 found (best R:R 24.00, avg 5.06)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Aug 21$0.55$1.95$0.553.55$70.55
$67.50$70.00Aug 21$0.78$1.72$0.782.21$68.28
$65.00$67.50Aug 21$1.67$0.83$1.670.50$66.67
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.20$4.80$0.2024.00$59.80
$62.50$60.00Aug 21$0.67$1.83$0.672.73$61.83
$67.50$62.50Aug 21$1.73$3.27$1.731.89$65.77
$75.00$67.50Aug 21$4.90$2.60$4.900.53$70.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.17, avg 1.09)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$3.80$3.80$1.203.17$63.80
$65.00$67.50Aug 21$1.67$1.67$0.832.01$66.67
$67.50$70.00Aug 21$0.78$0.78$1.720.45$68.28
$70.00$72.50Aug 21$0.55$0.55$1.950.28$70.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$67.50Aug 21$4.90$4.90$2.601.88$70.10
$67.50$62.50Aug 21$1.73$1.73$3.270.53$65.77
$62.50$60.00Aug 21$0.67$0.67$1.830.37$61.83
$60.00$55.00Aug 21$0.20$0.20$4.800.04$59.80

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. 2 found (cheapest 6.90% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$1.88$2.75$4.63$62.87$72.136.90%
$60.00Aug 21$7.35$0.35$7.70$52.30$67.7011.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.34% of stock, avg 2.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Aug 21$0.55$0.35$0.90$59.10$73.40
$82.50$60.00Aug 21$1.05$0.35$1.40$58.60$83.90
$70.00$60.00Aug 21$1.10$0.35$1.45$58.55$71.45
$72.50$62.50Aug 21$0.55$1.02$1.57$60.93$74.07
$82.50$62.50Aug 21$1.05$1.02$2.07$60.43$84.57
$70.00$62.50Aug 21$1.10$1.02$2.12$60.38$72.12
$67.50$60.00Aug 21$1.88$0.35$2.23$57.77$69.73
$67.50$62.50Aug 21$1.88$1.02$2.90$59.60$70.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 14.62, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6265/68Aug 21$2.34$0.1614.62$60.16$67.34
60/6268/70Aug 21$1.45$1.051.38$61.05$68.95
60/6270/72Aug 21$1.22$1.280.95$61.28$71.22
62/6870/72Aug 21$2.28$2.720.84$65.22$72.28
55/6065/68Aug 21$1.87$3.130.60$58.13$66.87
55/6068/70Aug 21$0.98$4.020.24$59.02$68.48
55/6070/72Aug 21$0.75$4.250.18$59.25$70.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.87, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.23$2.279.87
$65.00$67.50$70.00Aug 21$0.89$1.611.81
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.55, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$82.501:2Aug 21-$1.55$8.45
$70.00$72.501:2Aug 21$0.00$2.50
$65.00$67.501:2Aug 21-$0.21$2.29
$67.50$70.001:2Aug 21-$0.32$2.18
$60.00$65.001:2Aug 21$0.25$4.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$67.501:2Aug 21$2.15$5.35
$60.00$55.001:2Aug 21$0.05$4.95
$67.50$62.501:2Aug 21$0.71$4.29
$62.50$60.001:2Aug 21$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.31%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$1.550.450.6%2.31%2.95%7--
$70.00Aug 21$0.850.304.4%1.27%5.64%15--
$72.50Aug 21$0.100.188.1%0.15%8.25%2--

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. 173 contracts (avg 795 vol/day, 173 traded recently)

PNR averages only 795 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 $67.50 09-18 call last traded $3.00 on 07/29 (now $3.20/$3.40) — try a limit near $3.20. Also watch the $75.00 01-15 call last traded $4.00 on 07/29 (now $3.60/$4.20) — try a limit near $3.90; the $65.00 08-21 call last traded $2.30 on 07/31 (now $3.10/$4.00) — try a limit near $3.10. Most tradeable put: the $70.00 01-15 put last traded $8.20 on 07/29 (now $7.50/$8.10) — try a limit near $7.80.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$1.55$2.20$1.88$1.35 07/30$0.75–$10.20$1.55--
$67.50Sep 18$3.20$3.40$3.30$3.00 07/29$2.00–$10.75$3.20215
$67.50Nov 20$4.30$7.00$5.65$5.05 07/28$3.00–$12.60$5.05--
$67.50Jan 15$5.90$8.00$6.95$6.00 07/30$4.03–$13.85$6.00--
$65.00Aug 21$3.10$4.00$3.55$2.30 07/31$1.53–$12.45$3.10208
$65.00Sep 18$4.30$5.20$4.75$4.70 07/29$2.78–$13.00$4.70--
$65.00Nov 20$6.10$7.60$6.85$7.00 07/28$3.90–$14.15$6.85--
$65.00Jan 15$7.20$9.40$8.30$5.80 07/23$5.05–$15.45$7.20--
$65.00Jan 21$11.50$15.40$13.45$12.10 07/17$10.35–$21.30$12.10--
$70.00Aug 21$0.85$1.35$1.10$0.70 07/31$0.65–$8.05$0.85--
$70.00Sep 18$1.00$2.70$1.85$1.75 07/31$1.38–$9.05$1.75--
$70.00Nov 20$3.20$6.10$4.65$4.00 07/28$2.30–$10.85$4.00--
$70.00Jan 15$5.60$7.40$6.50$4.90 07/30$3.28–$12.05$5.60329
$70.00Feb 19$5.10$7.40$6.25$5.77 07/17$4.28–$12.70$5.77--
$70.00Jan 21$9.50$13.40$11.45$11.00 07/28$8.50–$18.00$11.00--
$62.50Aug 21$4.10$6.10$5.10$5.46 07/29$2.40–$14.65$5.10--
$62.50Sep 18$5.70$8.20$6.95$5.40 07/28$3.80–$15.25$5.70363
$62.50Nov 20$7.20$9.10$8.15$8.37 07/28$4.85–$16.00$8.15--
$62.50Jan 15$8.60$11.30$9.95$9.95 07/29$6.45–$17.15$9.95--
$62.50Jan 21$13.00$16.50$14.75$12.30 07/24$11.35–$22.45$13.00--
$72.50Aug 21$0.10$1.00$0.55$0.75 07/29$0.33–$6.70$0.55--
$72.50Sep 18$0.20$2.95$1.58$1.49 07/29$0.60–$7.15$1.49--
$72.50Nov 20$2.25$4.90$3.58$2.51 07/22$2.05–$9.30$2.51--
$72.50Jan 15$4.60$6.30$5.45$4.10 07/30$2.70–$10.70$4.60110
$72.50Jan 21$8.40$12.50$10.45$8.20 07/21$7.50–$16.75$8.40--
$60.00Aug 21$6.40$8.30$7.35$6.30 07/31$3.10–$16.90$6.40--
$60.00Sep 18$7.20$8.90$8.05$7.90 07/29$4.60–$17.35$7.90--
$60.00Nov 20$8.80$11.70$10.25$7.60 07/15$6.25–$18.05$8.80--
$60.00Jan 15$10.20$12.50$11.35$8.87 07/24$7.60–$19.15$10.20--
$60.00Jan 21$14.50$17.70$16.10$16.40 07/28$12.75–$24.00$16.10--
$75.00Aug 21$0.00$0.40$0.20$0.41 07/29$0.20–$4.70$0.20--
$75.00Sep 18$0.30$1.75$1.02$1.58 07/28$0.73–$5.75$1.02--
$75.00Nov 20$2.15$3.50$2.83$2.80 07/31$1.20–$7.95$2.80--
$75.00Jan 15$3.60$4.20$3.90$4.00 07/29$2.00–$9.05$3.9054
$75.00Feb 19$3.00$5.90$4.45$3.23 07/24$2.70–$10.05$3.23--
$75.00Jan 21$7.60$11.70$9.65$8.00 07/15$7.25–$15.50$8.00--
$57.50Sep 18$9.20$11.10$10.15$8.91 07/28$6.45–$10.15$9.20--
$57.50Jan 15$11.90$14.00$12.95$12.40 07/28$9.45–$12.95$12.40--
$77.50Aug 21$0.00$0.40$0.20$0.29 07/16$0.20–$3.40$0.20--
$77.50Sep 18$0.40$1.25$0.83$0.80 07/28$0.43–$4.65$0.80--
$77.50Nov 20$0.90$3.40$2.15$1.57 07/15$1.00–$6.65$1.57--
$77.50Jan 15$1.95$3.90$2.93$2.30 07/15$1.65–$7.95$2.30--
$55.00Aug 21$10.90$13.10$12.00$7.95 07/17$7.35–$21.80$10.90--
$55.00Jan 15$13.60$16.40$15.00$14.05 07/28$10.85–$23.35$14.05--
$80.00Aug 21$0.00$0.55$0.28$0.51 07/31$0.05–$2.38$0.28--
$80.00Sep 18$0.00$2.40$1.20$3.40 07/13$0.38–$3.30$1.20--
$80.00Nov 20$0.30$2.20$1.25$1.65 07/29$0.70–$5.30$1.25--
$80.00Jan 15$1.30$4.00$2.65$1.90 07/22$1.25–$6.90$1.90--
$80.00Feb 19$2.55$3.80$3.18$1.94 07/15$2.03–$7.65$2.55--
$80.00Jan 21$5.70$9.60$7.65$6.40 07/15$5.90–$13.25$6.40--
$82.50Aug 21$0.00$2.10$1.05$0.13 07/15$0.13–$1.55$0.13--
$82.50Sep 18$0.00$0.95$0.48$0.38 07/31$0.22–$2.72$0.38--
$82.50Jan 15$1.90$3.10$2.50$1.49 07/20$1.18–$5.90$1.90--
$82.50Jan 21$5.30$8.60$6.95$5.70 07/17$5.20–$12.15$5.70--
$50.00Sep 18$15.60$19.10$17.35$14.47 07/15$12.40–$26.65$15.60--
$50.00Jan 15$17.00$19.80$18.40$17.80 07/28$14.40–$27.80$17.80--
$50.00Feb 19$17.10$20.90$19.00$18.80 07/28$14.60–$28.05$18.80--
$85.00Aug 21$0.00$0.50$0.25$0.40 07/16$0.13–$1.17$0.25--
$85.00Sep 18$0.00$1.25$0.63$0.98 07/17$0.38–$2.23$0.63--
$85.00Jan 15$0.85$2.25$1.55$1.65 07/29$1.00–$4.78$1.55--
$47.50Sep 18$18.00$21.20$19.60$15.56 07/22$14.45–$29.35$18.00--
$47.50Feb 19$19.30$23.00$21.15$17.20 07/20$16.30–$30.30$19.30--
$47.50Jan 21$22.00$25.10$23.55$32.80 07/10$19.75–$33.00$23.55--
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.43$0.05--
$87.50Sep 18$0.00$2.15$1.08$1.90 07/02$0.38–$1.90$1.08--
$87.50Jan 21$3.70$7.40$5.55$10.00 06/26$4.00–$10.40$5.55--
$45.00Feb 19$21.50$24.90$23.20$18.22 07/21$18.75–$32.60$21.50--
$90.00Aug 21$0.00$1.00$0.50$0.05 07/15$0.13–$1.38$0.05--
$90.00Sep 18$0.00$0.95$0.48$0.20 07/23$0.20–$1.75$0.20--
$90.00Nov 20$0.25$2.60$1.43$0.25 07/28$0.43–$2.68$0.25--
$90.00Jan 15$0.05$3.00$1.53$0.75 07/20$0.65–$3.43$0.75--
$90.00Feb 19$1.05$1.55$1.30$0.80 07/21$0.95–$4.35$1.05--
$90.00Jan 21$3.60$6.80$5.20$5.00 07/28$3.85–$9.50$5.0013
$92.50Aug 21$0.00$0.70$0.35$0.36 07/16$0.13–$1.25$0.35--
$92.50Nov 20$0.00$0.95$0.48$3.65 07/14$0.38–$2.30$0.48--
$92.50Jan 21$2.60$6.20$4.40$4.08 07/15$3.50–$8.75$4.08--
$40.00Aug 21$25.90$28.60$27.25$25.42 07/31$21.45–$36.65$25.90--
$40.00Feb 19$26.00$28.70$27.35$24.30 07/15$22.60–$37.35$26.00--
$40.00Jan 21$28.00$30.70$29.35$22.90 07/22$25.00–$39.00$28.00--
$95.00Aug 21$0.00$0.70$0.35$0.88 07/14$0.13–$1.23$0.35--
$95.00Nov 20$0.00$0.95$0.48$1.04 07/15$0.38–$1.93$0.48--
$95.00Jan 15$0.00$1.10$0.55$2.15 06/12$0.55–$2.35$0.55--
$95.00Feb 19$0.20$1.40$0.80$0.45 07/20$0.60–$3.08$0.45--
$95.00Jan 21$2.10$5.70$3.90$3.29 07/15$3.25–$8.25$3.29--
$37.50Jan 21$30.00$34.00$32.00$28.15 07/15$26.75–$40.80$30.00--
$97.50Nov 20$0.00$0.95$0.48$3.00 07/14$0.38–$1.67$0.48--
$97.50Jan 21$1.85$5.00$3.43$2.70 07/17$2.45–$6.70$2.70--
$100.00Aug 21$0.00$1.00$0.50$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$1.00$4.70$2.85$3.50 07/28$1.75–$6.10$2.85--
$105.00Nov 20$0.00$0.95$0.48$0.16 07/16$0.28–$1.45$0.16--
$105.00Jan 15$0.00$2.35$1.18$0.25 07/22$0.38–$1.55$0.25--
$105.00Jan 21$0.90$4.10$2.50$2.61 07/15$1.95–$5.05$2.50--
$110.00Feb 19$0.00$1.35$0.68$0.60 07/15$0.38–$1.60$0.60--
$115.00Jan 15$0.00$1.15$0.57$1.00 06/08$0.38–$1.38$0.57--
$115.00Jan 21$1.20$2.90$2.05$1.80 07/24$1.55–$3.95$1.80--
$125.00Aug 21$0.00$0.20$0.10$0.02 07/21$0.03–$0.18$0.02--
$150.00Jan 21$0.15$1.10$0.63$1.30 06/26$0.55–$1.33$0.63--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$1.90$3.60$2.75$4.20 07/16$1.08–$7.05$2.75--
$67.50Sep 18$3.00$3.50$3.25$4.90 07/28$1.45–$8.20$3.25--
$67.50Nov 20$4.20$6.10$5.15$6.45 07/31$2.90–$8.90$5.155
$67.50Jan 15$5.20$7.00$6.10$7.60 07/30$3.65–$9.85$6.1081
$65.00Aug 21$0.45$1.75$1.10$1.80 07/31$0.73–$4.65$1.10--
$65.00Sep 18$1.95$2.35$2.15$2.90 07/31$1.30–$5.90$2.15--
$65.00Nov 20$3.90$5.80$4.85$7.00 07/22$2.38–$7.25$4.85--
$65.00Jan 15$5.00$6.10$5.55$6.30 07/30$2.78–$8.30$5.55218
$65.00Jan 21$7.10$10.90$9.00$10.16 07/15$6.70–$11.70$9.00--
$70.00Aug 21$2.45$5.10$3.78$4.83 07/31$1.25–$9.15$3.78--
$70.00Sep 18$4.50$6.20$5.35$5.57 07/31$2.42–$9.80$5.35--
$70.00Nov 20$5.50$8.40$6.95$10.20 07/20$3.60–$10.80$6.95--
$70.00Jan 15$7.50$8.10$7.80$8.20 07/29$4.43–$11.25$7.8037
$62.50Aug 21$0.35$1.70$1.02$1.04 07/31$0.70–$3.55$1.02383
$62.50Sep 18$1.00$2.50$1.75$2.00 07/31$1.08–$4.70$1.75--
$62.50Nov 20$2.95$4.60$3.78$4.00 07/30$1.60–$6.15$3.7810
$62.50Jan 15$3.30$5.70$4.50$5.30 07/30$2.33–$7.40$4.50--
$62.50Jan 21$6.00$10.10$8.05$9.99 07/20$5.85–$10.50$8.05--
$72.50Aug 21$4.50$7.10$5.80$10.40 07/21$2.15–$11.45$5.80--
$72.50Sep 18$5.30$7.80$6.55$11.00 07/20$2.83–$12.10$6.55--
$72.50Jan 15$8.70$10.70$9.70$10.80 07/30$5.35–$13.05$9.70--
$72.50Feb 19$9.10$11.10$10.10$6.30 07/06$6.05–$13.80$9.10--
$72.50Jan 21$11.00$15.50$13.25$15.74 07/20$10.00–$16.30$13.25--
$60.00Aug 21$0.10$0.60$0.35$0.40 07/31$0.35–$2.55$0.35393
$60.00Sep 18$0.60$1.75$1.18$1.76 07/28$0.95–$3.93$1.18--
$60.00Nov 20$1.20$4.10$2.65$5.00 07/21$1.30–$5.05$2.65--
$60.00Jan 15$2.95$4.40$3.68$4.72 07/27$1.85–$5.85$3.68--
$60.00Feb 19$2.65$5.60$4.13$3.80 07/28$2.28–$6.45$3.80--
$60.00Jan 21$5.00$8.40$6.70$8.00 07/15$5.00–$9.00$6.70--
$75.00Aug 21$6.70$8.60$7.65$12.20 07/24$3.22–$13.85$7.6575
$75.00Sep 18$7.20$9.90$8.55$4.20 06/30$3.75–$14.25$7.20--
$75.00Nov 20$9.50$11.40$10.45$13.99 07/23$5.75–$14.80$10.45--
$75.00Jan 15$10.30$12.30$11.30$7.00 06/18$6.65–$15.25$10.30--
$57.50Aug 21$0.00$0.50$0.25$0.20 07/31$0.25–$1.83$0.20--
$57.50Sep 18$0.20$2.95$1.58$0.77 07/29$0.83–$2.90$0.77--
$57.50Nov 20$0.70$3.70$2.20$3.70 07/22$2.20–$3.68$2.20--
$57.50Jan 15$2.30$3.90$3.10$3.40 07/28$3.08–$4.70$3.10--
$77.50Aug 21$9.10$12.30$10.70$4.40 06/30$3.90–$16.35$9.10--
$77.50Sep 18$10.20$12.10$11.15$5.40 07/13$4.75–$16.60$10.20--
$55.00Aug 21$0.00$0.30$0.15$0.15 07/29$0.15–$1.55$0.1583
$55.00Sep 18$0.00$0.70$0.35$0.59 07/30$0.35–$2.13$0.35--
$55.00Nov 20$1.00$2.00$1.50$2.85 07/22$0.85–$3.03$1.5021
$55.00Jan 15$1.70$3.80$2.75$2.99 07/27$1.25–$3.60$2.75--
$55.00Feb 19$1.80$3.50$2.65$2.95 07/31$1.50–$4.30$2.65--
$80.00Aug 21$11.60$14.90$13.25$16.00 07/27$5.75–$18.85$13.25--
$80.00Sep 18$12.50$14.30$13.40$16.10 07/27$6.75–$18.85$13.40--
$80.00Feb 19$13.50$16.40$14.95$9.60 07/14$9.85–$19.60$13.50--
$82.50Jan 15$15.60$18.50$17.05$12.28 06/17$10.55–$21.85$15.60--
$50.00Aug 21$0.00$0.35$0.18$0.25 07/23$0.18–$0.48$0.18--
$50.00Sep 18$0.00$0.55$0.28$0.45 07/27$0.28–$1.18$0.28--
$50.00Nov 20$0.20$1.35$0.78$1.75 07/21$0.70–$1.88$0.78--
$50.00Jan 15$0.10$2.25$1.18$2.25 07/21$1.08–$2.28$1.18--
$50.00Feb 19$0.10$2.95$1.53$2.00 07/15$1.00–$2.78$1.53--
$85.00Feb 19$18.10$21.00$19.55$12.60 07/14$13.00–$24.05$18.10--
$47.50Aug 21$0.00$2.15$1.08$0.17 07/21$0.18–$1.15$0.17--
$47.50Sep 18$0.00$1.15$0.57$0.50 07/20$0.38–$1.13$0.50--
$45.00Aug 21$0.00$1.15$0.57$0.11 07/17$0.05–$1.08$0.11--
$45.00Sep 18$0.00$2.15$1.08$0.42 07/21$0.38–$1.70$0.42--
$45.00Nov 20$0.00$1.05$0.53$1.05 07/21$0.30–$2.15$0.53--
$45.00Jan 15$0.30$0.95$0.63$1.13 07/20$0.50–$1.38$0.63--
$45.00Feb 19$0.10$2.95$1.53$1.71 07/21$0.95–$1.95$1.53--
$45.00Jan 21$0.50$3.70$2.10$3.30 07/27$1.75–$3.50$2.10--
$90.00Aug 21$21.50$24.20$22.85$19.17 06/11$13.85–$28.80$21.50--
$42.50Jan 15$0.00$2.55$1.27$0.80 07/24$0.55–$1.50$0.80--
$42.50Jan 21$0.00$3.40$1.70$2.66 07/15$1.60–$3.00$1.70--
$40.00Aug 21$0.00$0.10$0.05$0.05 07/20$0.03–$0.55$0.0526
$40.00Nov 20$0.00$0.95$0.48$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$2.40$1.20$0.65 07/22$0.63–$1.55$0.65--
$40.00Feb 19$0.00$2.00$1.00$0.92 07/21$0.55–$1.40$0.92--
$37.50Nov 20$0.00$1.15$0.57$0.15 07/28$0.25–$1.98$0.15--
$37.50Jan 15$0.00$0.75$0.38$0.40 07/15$0.30–$1.30$0.38--
$100.00Nov 20$31.40$34.30$32.85$24.91 06/18$24.20–$38.80$31.40--
$100.00Jan 15$30.90$34.90$32.90$26.95 06/09$24.45–$38.85$30.90--
$105.00Nov 20$36.40$39.30$37.85$31.50 06/17$28.95–$43.80$36.40--
$105.00Jan 15$36.40$39.30$37.85$31.60 06/09$28.95–$43.85$36.40--
$120.00Aug 21$51.60$54.20$52.90$55.80 07/15$43.65–$58.95$52.90--

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 178
Total Puts 161
Put/Call Ratio 0.90
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 41
Put/Call Ratio 0.95
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 1,916
Total Puts 1,462
Average Put/Call Ratio 0.83
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