Tour v490
PNR
PENTAIR PLC
$68.48 +2.10%
(8/3 18:48) ◀
|
Tuesday, August 4, 2026 (7:05pm)
January 2026
|
▶ (8/5 19:06)
◀ 8/4 19:05 ▶

Option Volume

Detail
ℹ
Current (08/04) 235
Calls: 124 (53%)
Puts: 111 (47%)
Prior (08/03) 339
Calls: 178 (53%)
Puts: 161 (47%)
Current vs Prior -30.68%
Calls: -30.34% (Calls)
Puts: -31.06% (Puts)
Prior 7-Day Total 3,340
Calls: 1,839 (55%)
Puts: 1,501 (45%)
Prior 7-Day Average 477
Calls: 262 (55%)
Puts: 214 (45%)
Current vs Prior 7-Day Avg -50.75%
Calls: -52.80%
Puts: -48.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $83.4K
Calls: $28.3K (34%)
Puts: $55.2K (66%)
Prior (08/03) $159.1K
Calls: $85.3K (54%)
Puts: $73.7K (46%)
Current vs Prior -47.54%
Calls: -66.85%
Puts: -25.21%
Prior 7-Day Total $1.24M
Calls: $702.7K (57%)
Puts: $540.4K (43%)
Prior 7-Day Average $177.6K
Calls: $100.4K (57%)
Puts: $77.2K (43%)
Current vs Prior 7-Day Avg -53.01%
Calls: -71.83%
Puts: -28.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.90
Prior (08/03) 0.90
Current vs Prior -1.03%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +0.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 3,863
Calls: 2,141 (55%)
Puts: 1,722 (45%)
Prior (08/03) 2,624
Calls: 1,292 (49%)
Puts: 1,332 (51%)
Current vs Prior +47.22%
Prior 7-Day Total 31,552
Calls: 18,220 (58%)
Puts: 13,332 (42%)
Prior 7-Day Average 4,507
Calls: 2,602 (58%)
Puts: 1,904 (42%)
Current vs Prior 7-Day Avg -14.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.62% | 11.51%
Prior 9.39% | 11.93%
Current vs Prior -8.28% | -3.53%
Prior 7-Day Avg 10.13% | 13.08%
Current vs 7-Day Avg -14.98% | -12.03%
Prior 7-Day Eod 9.39% | 11.93%
Current vs 7-Day Eod -8.28% | -3.53%
Sentiment BULLISH

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 33.33% | 12.17%
Calls: 38.00% | 15.03%
Puts: 28.66% | 9.30%
Current vs 7-Day Avg +17.89% | -1.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($55.2K). Rising open interest (up 47%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 7 found (avg delta 0.68, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 214.307.80$6.0557.9%20.85916
$62.50Sep 185.408.50$6.9544.6%20.77--
$65.00Aug 213.604.70$4.1526.5%20.70207
$65.00Sep 185.005.90$5.4516.5%30.69--
$67.50Aug 211.204.50$2.85115.8%150.57449
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 212.803.30$3.0516.4%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 102, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.000.55$0.28196.4%210.1031
$67.50Aug 211.204.50$2.85115.8%150.57449
$70.00Aug 210.351.70$1.02132.4%130.36141
$67.50Sep 183.404.10$3.7518.7%80.57219
$75.00Aug 210.250.75$0.50100.0%70.1673
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.602.20$1.40114.3%230.30295
$65.00Sep 181.501.90$1.7023.5%20.31642
$62.50Aug 210.250.80$0.53103.8%10.15364
$70.00Aug 212.803.30$3.0516.4%10.64--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 29.7%, max 43.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.7%33.2%43.5%5207
$67.50Aug 21Sep 1840.1%31.5%27.4%23668
$75.00Aug 21Sep 1842.1%33.4%26.0%8106
$62.50Aug 21Sep 1842.3%39.0%8.3%4916
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1847.7%33.2%43.5%25937

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 10.36, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.22$2.28$0.2210.36$75.22
$70.00$75.00Aug 21$0.52$4.48$0.528.62$70.52
$67.50$72.50Sep 18$1.72$3.28$1.721.91$69.22
$72.50$75.00Sep 18$1.01$1.49$1.011.48$73.51
$65.00$67.50Aug 21$1.30$1.20$1.300.92$66.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.65$3.35$1.652.03$68.35
$65.00$62.50Aug 21$0.87$1.63$0.871.87$64.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.17, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$65.00Aug 21$1.90$1.90$0.603.17$64.40
$67.50$70.00Aug 21$1.83$1.83$0.672.73$69.33
$65.00$67.50Sep 18$1.70$1.70$0.802.13$66.70
$62.50$65.00Sep 18$1.50$1.50$1.001.50$64.00
$65.00$67.50Aug 21$1.30$1.30$1.201.08$66.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$62.50Aug 21$0.87$0.87$1.630.53$64.13
$70.00$65.00Aug 21$1.65$1.65$3.350.49$68.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.5242.1%33.4%
$62.50Aug 21Sep 18$0.9042.3%39.0%
$67.50Aug 21Sep 18$0.9040.1%31.5%
$65.00Aug 21Sep 18$1.3047.7%33.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.3047.7%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.94% of stock, avg 8.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$1.02$3.05$4.07$65.93$74.075.94%
$65.00Aug 21$4.15$1.40$5.55$59.45$70.558.10%
$62.50Aug 21$6.05$0.53$6.58$55.92$69.089.61%
$65.00Sep 18$5.45$1.70$7.15$57.85$72.1510.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.18% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$62.50Aug 21$0.28$0.53$0.81$61.69$78.31
$75.00$62.50Aug 21$0.50$0.53$1.03$61.47$76.03
$70.00$62.50Aug 21$1.02$0.53$1.55$60.95$71.55
$77.50$65.00Aug 21$0.28$1.40$1.68$63.32$79.18
$75.00$65.00Aug 21$0.50$1.40$1.90$63.10$76.90
$70.00$65.00Aug 21$1.02$1.40$2.42$62.58$72.42
$75.00$65.00Sep 18$1.02$1.70$2.72$62.28$77.72
$72.50$65.00Sep 18$2.03$1.70$3.73$61.27$76.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.77, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6575/78Aug 21$1.09$1.410.77$63.91$76.09
65/7075/78Aug 21$1.87$3.130.60$68.13$76.87
62/6570/75Aug 21$1.39$3.610.39$63.61$71.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.17, cheapest $0.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.60$1.903.17
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. 10 found (best net $-0.31, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$72.501:2Sep 18-$0.31$4.69
$72.50$75.001:2Sep 18-$0.01$2.49
$75.00$77.501:2Aug 21-$0.06$2.44
$65.00$67.501:2Aug 21-$1.55$0.95
$65.00$67.501:2Sep 18-$2.05$0.45
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21$0.25$4.75
$65.00$62.501:2Aug 21$0.34$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.61%, avg 0.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$1.100.355.9%1.61%7.48%127
$70.00Aug 21$0.350.362.2%0.51%2.73%13141
$75.00Sep 18$0.300.239.5%0.44%9.96%133
$75.00Aug 21$0.250.169.5%0.37%9.89%773

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 $3.40/$4.10) — try a limit near $3.40. Also watch the $75.00 11-20 call last traded $2.80 on 07/31 (now $2.80/$3.50) — try a limit near $2.80; the $65.00 08-21 call last traded $2.30 on 07/31 (now $3.60/$4.70) — try a limit near $3.60. Most tradeable put: the $70.00 01-15 put last traded $8.20 on 07/29 (now $6.90/$7.60) — try a limit near $7.25.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$1.20$4.50$2.85$1.35 07/30$0.75–$10.20$1.35449
$67.50Sep 18$3.40$4.10$3.75$3.00 07/29$2.00–$10.75$3.40219
$67.50Nov 20$4.80$7.70$6.25$5.05 07/28$3.00–$12.60$5.05--
$67.50Jan 15$6.60$9.00$7.80$6.00 07/30$4.03–$13.85$6.60--
$70.00Aug 21$0.35$1.70$1.02$0.70 07/31$0.65–$8.05$0.70141
$70.00Sep 18$1.35$3.30$2.33$1.75 07/31$1.38–$9.05$1.75--
$70.00Nov 20$4.00$6.50$5.25$4.00 07/28$2.30–$10.85$4.00--
$70.00Jan 15$5.30$6.80$6.05$4.90 07/30$3.28–$12.05$5.30--
$70.00Feb 19$5.60$8.50$7.05$5.77 07/17$4.28–$12.70$5.77--
$70.00Jan 21$10.40$13.60$12.00$11.00 07/28$8.50–$18.00$11.00--
$65.00Aug 21$3.60$4.70$4.15$2.30 07/31$1.53–$12.45$3.60207
$65.00Sep 18$5.00$5.90$5.45$4.70 07/29$2.78–$13.00$5.00--
$65.00Nov 20$6.40$9.60$8.00$7.00 07/28$3.90–$14.15$7.00--
$65.00Jan 15$7.70$9.40$8.55$5.80 07/23$5.05–$15.45$7.70--
$65.00Jan 21$13.20$15.40$14.30$12.10 07/17$10.35–$21.30$13.20--
$72.50Aug 21$0.00$2.15$1.08$0.75 07/29$0.33–$6.70$0.75--
$72.50Sep 18$1.10$2.95$2.03$1.49 07/29$0.60–$7.15$1.4927
$72.50Nov 20$2.65$5.00$3.83$2.51 07/22$2.05–$9.30$2.65--
$72.50Jan 15$4.60$5.70$5.15$4.10 07/30$2.70–$10.70$4.60--
$72.50Jan 21$9.00$13.20$11.10$8.20 07/21$7.50–$16.75$9.00--
$62.50Aug 21$4.30$7.80$6.05$5.46 07/29$2.40–$14.65$5.46916
$62.50Sep 18$5.40$8.50$6.95$5.40 07/28$3.80–$15.25$5.40--
$62.50Nov 20$7.80$10.60$9.20$8.37 07/28$4.85–$16.00$8.37--
$62.50Jan 15$9.10$11.80$10.45$9.95 07/29$6.45–$17.15$9.95--
$62.50Jan 21$14.00$17.80$15.90$12.30 07/24$11.35–$22.45$14.00--
$75.00Aug 21$0.25$0.75$0.50$0.41 07/29$0.20–$4.70$0.4173
$75.00Sep 18$0.30$1.75$1.02$1.58 07/28$0.73–$5.75$1.0233
$75.00Nov 20$2.80$3.50$3.15$2.80 07/31$1.20–$7.95$2.8020
$75.00Jan 15$4.10$4.80$4.45$4.00 07/29$2.00–$9.05$4.10--
$75.00Feb 19$3.30$6.40$4.85$3.23 07/24$2.70–$10.05$3.30--
$75.00Jan 21$8.00$11.70$9.85$8.00 07/15$7.25–$15.50$8.00--
$60.00Aug 21$7.20$9.00$8.10$6.30 07/31$3.10–$16.90$7.20--
$60.00Sep 18$7.20$10.60$8.90$7.90 07/29$4.60–$17.35$7.90--
$60.00Nov 20$9.50$11.50$10.50$7.60 07/15$6.25–$18.05$9.50--
$60.00Jan 15$10.90$13.50$12.20$8.87 07/24$7.60–$19.15$10.90--
$60.00Jan 21$15.00$18.80$16.90$16.40 07/28$12.75–$24.00$16.40--
$77.50Aug 21$0.00$0.55$0.28$0.29 07/16$0.20–$3.40$0.2831
$77.50Sep 18$0.05$1.25$0.65$0.80 07/28$0.43–$4.65$0.65--
$77.50Nov 20$1.00$3.80$2.40$1.57 07/15$1.00–$6.65$1.57--
$77.50Jan 15$2.30$4.90$3.60$2.30 07/15$1.65–$7.95$2.30--
$57.50Sep 18$10.20$12.00$11.10$8.91 07/28$6.45–$11.10$10.20--
$57.50Jan 15$12.50$14.70$13.60$12.40 07/28$9.45–$13.60$12.50--
$80.00Aug 21$0.00$0.75$0.38$0.51 07/31$0.05–$2.38$0.38--
$80.00Sep 18$0.00$2.00$1.00$3.40 07/13$0.38–$3.30$1.00--
$80.00Nov 20$0.45$3.60$2.03$1.65 07/29$0.70–$5.30$1.65--
$80.00Jan 15$2.50$3.30$2.90$1.90 07/22$1.25–$6.90$2.50--
$80.00Feb 19$2.30$4.80$3.55$1.94 07/15$2.03–$7.65$2.30--
$80.00Jan 21$6.80$9.90$8.35$6.40 07/15$5.90–$13.25$6.80--
$55.00Aug 21$11.50$14.20$12.85$7.95 07/17$7.35–$21.80$11.50--
$55.00Jan 15$14.10$17.30$15.70$14.05 07/28$10.85–$23.35$14.10--
$82.50Aug 21$0.00$0.75$0.38$0.13 07/15$0.13–$1.55$0.13--
$82.50Sep 18$0.00$0.75$0.38$0.38 07/31$0.22–$2.72$0.38--
$82.50Jan 15$2.10$3.50$2.80$1.49 07/20$1.18–$5.90$2.102
$82.50Jan 21$5.50$9.40$7.45$5.70 07/17$5.20–$12.15$5.70--
$85.00Aug 21$0.00$1.35$0.68$0.40 07/16$0.13–$1.17$0.40--
$85.00Sep 18$0.00$0.75$0.38$0.98 07/17$0.38–$2.23$0.38--
$85.00Jan 15$1.40$2.20$1.80$1.65 07/29$1.00–$4.78$1.6512
$50.00Sep 18$16.70$19.80$18.25$14.47 07/15$12.40–$26.65$16.70--
$50.00Jan 15$18.00$20.60$19.30$17.80 07/28$14.40–$27.80$18.00--
$50.00Feb 19$18.10$20.80$19.45$18.80 07/28$14.60–$28.05$18.80--
$87.50Aug 21$0.00$0.95$0.48$0.05 07/22$0.10–$1.13$0.05--
$87.50Sep 18$0.00$0.95$0.48$1.90 07/02$0.38–$1.90$0.48--
$87.50Jan 21$4.70$7.80$6.25$10.00 06/26$4.00–$10.40$6.25--
$47.50Sep 18$19.10$22.10$20.60$15.56 07/22$14.45–$29.35$19.10--
$47.50Feb 19$20.10$23.70$21.90$17.20 07/20$16.30–$30.30$20.10--
$47.50Jan 21$23.50$26.10$24.80$32.80 07/10$19.75–$33.00$24.80--
$90.00Aug 21$0.00$1.15$0.57$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$0.20$2.65$1.43$0.25 07/28$0.43–$2.68$0.25--
$90.00Jan 15$0.40$1.75$1.08$0.75 07/20$0.65–$3.43$0.75--
$90.00Feb 19$1.25$2.00$1.63$0.80 07/21$0.95–$4.35$1.25--
$90.00Jan 21$3.50$6.00$4.75$5.00 07/28$3.85–$9.50$4.7511
$45.00Feb 19$22.50$25.10$23.80$18.22 07/21$18.75–$32.60$22.50--
$92.50Aug 21$0.00$0.95$0.48$0.36 07/16$0.13–$1.08$0.36--
$92.50Nov 20$0.00$0.75$0.38$3.65 07/14$0.38–$2.30$0.38--
$92.50Jan 21$3.40$6.00$4.70$4.08 07/15$3.50–$8.75$4.08--
$95.00Aug 21$0.00$1.15$0.57$0.88 07/14$0.13–$1.23$0.57--
$95.00Nov 20$0.00$0.80$0.40$1.04 07/15$0.38–$1.93$0.40--
$95.00Jan 15$0.25$1.20$0.73$2.15 06/12$0.55–$2.35$0.73--
$95.00Feb 19$0.70$1.20$0.95$0.45 07/20$0.60–$3.08$0.70--
$95.00Jan 21$2.80$6.40$4.60$3.29 07/15$3.25–$8.25$3.29--
$40.00Aug 21$26.50$29.80$28.15$25.42 07/31$21.45–$36.65$26.50--
$40.00Feb 19$27.10$29.80$28.45$24.30 07/15$22.60–$37.35$27.10--
$40.00Jan 21$29.00$32.00$30.50$22.90 07/22$25.00–$39.00$29.00--
$97.50Nov 20$0.00$0.95$0.48$3.00 07/14$0.38–$1.67$0.48--
$97.50Jan 21$2.45$5.30$3.88$2.70 07/17$2.45–$6.70$2.70--
$37.50Jan 21$31.00$34.00$32.50$28.15 07/15$26.75–$40.80$31.00--
$100.00Aug 21$0.00$0.75$0.38$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$2.05$4.90$3.48$3.50 07/28$1.75–$6.10$3.48--
$105.00Nov 20$0.00$0.75$0.38$0.16 07/16$0.28–$1.45$0.16--
$105.00Jan 15$0.00$0.75$0.38$0.25 07/22$0.38–$1.55$0.25--
$105.00Jan 21$0.65$4.20$2.43$2.61 07/15$1.95–$5.05$2.43--
$110.00Feb 19$0.00$0.75$0.38$0.60 07/15$0.38–$1.50$0.38--
$115.00Jan 15$0.00$0.75$0.38$1.00 06/08$0.38–$1.33$0.38--
$115.00Jan 21$1.35$3.00$2.17$1.80 07/24$1.55–$3.95$1.80--
$125.00Aug 21$0.00$0.05$0.03$0.02 07/21$0.03–$0.18$0.02--
$150.00Jan 21$0.20$1.15$0.68$1.30 06/26$0.55–$1.33$0.68--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$0.55$3.40$1.98$4.20 07/16$1.08–$7.05$1.98--
$67.50Sep 18$2.35$2.80$2.58$4.90 07/28$1.45–$8.20$2.58--
$67.50Nov 20$3.60$6.40$5.00$6.45 07/31$2.90–$8.90$5.00--
$67.50Jan 15$4.10$7.40$5.75$7.60 07/30$3.65–$9.85$5.75113
$70.00Aug 21$2.80$3.30$3.05$4.83 07/31$1.25–$9.15$3.05--
$70.00Sep 18$2.85$5.40$4.13$5.57 07/31$2.60–$9.80$4.13--
$70.00Nov 20$5.80$7.50$6.65$10.20 07/20$3.60–$10.80$6.65--
$70.00Jan 15$6.90$7.60$7.25$8.20 07/29$4.60–$11.25$7.2560
$65.00Aug 21$0.60$2.20$1.40$1.80 07/31$0.78–$4.65$1.40295
$65.00Sep 18$1.50$1.90$1.70$2.90 07/31$1.60–$5.90$1.70642
$65.00Nov 20$3.50$4.80$4.15$7.00 07/22$2.45–$7.25$4.15--
$65.00Jan 15$4.60$6.30$5.45$6.30 07/30$2.78–$8.30$5.45246
$65.00Jan 21$7.60$10.40$9.00$10.16 07/15$6.70–$11.70$9.002
$72.50Aug 21$3.50$6.40$4.95$10.40 07/21$2.15–$11.45$4.95--
$72.50Sep 18$4.50$7.10$5.80$11.00 07/20$2.83–$12.10$5.80--
$72.50Jan 15$8.20$10.00$9.10$10.80 07/30$5.65–$13.05$9.10--
$72.50Feb 19$7.70$10.80$9.25$6.30 07/06$6.05–$13.80$7.70--
$72.50Jan 21$11.00$14.90$12.95$15.74 07/20$10.00–$16.30$12.95--
$62.50Aug 21$0.25$0.80$0.53$1.04 07/31$0.53–$3.55$0.53364
$62.50Sep 18$1.00$1.75$1.38$2.00 07/31$1.08–$4.70$1.38--
$62.50Nov 20$2.25$4.00$3.13$4.00 07/30$1.90–$6.15$3.13--
$62.50Jan 15$2.75$5.10$3.93$5.30 07/30$2.33–$7.40$3.93--
$62.50Jan 21$5.90$9.30$7.60$9.99 07/20$5.85–$10.50$7.60--
$75.00Aug 21$6.60$8.30$7.45$12.20 07/24$3.22–$13.85$7.45--
$75.00Sep 18$6.40$9.70$8.05$4.20 06/30$3.75–$14.25$6.40--
$75.00Nov 20$8.80$10.60$9.70$13.99 07/23$5.75–$14.80$9.70--
$75.00Jan 15$9.90$11.60$10.75$7.00 06/18$6.65–$15.25$9.90--
$60.00Aug 21$0.00$0.60$0.30$0.40 07/31$0.30–$2.55$0.30--
$60.00Sep 18$0.00$1.60$0.80$1.76 07/28$0.80–$3.93$0.80--
$60.00Nov 20$1.80$3.20$2.50$5.00 07/21$1.35–$5.05$2.50--
$60.00Jan 15$2.75$4.00$3.38$4.72 07/27$1.85–$5.85$3.38--
$60.00Feb 19$2.95$4.70$3.83$3.80 07/28$2.28–$6.45$3.80--
$60.00Jan 21$4.50$8.90$6.70$8.00 07/15$5.00–$9.00$6.70--
$77.50Aug 21$8.90$10.60$9.75$4.40 06/30$3.90–$16.35$8.90--
$77.50Sep 18$8.10$11.60$9.85$5.40 07/13$4.75–$16.60$8.10--
$57.50Aug 21$0.00$0.50$0.25$0.20 07/31$0.25–$1.83$0.20--
$57.50Sep 18$0.30$0.75$0.53$0.77 07/29$0.53–$2.90$0.53--
$57.50Nov 20$0.30$2.65$1.48$3.70 07/22$1.48–$3.68$1.48--
$57.50Jan 15$1.60$3.40$2.50$3.40 07/28$2.50–$4.70$2.50--
$80.00Aug 21$11.10$13.10$12.10$16.00 07/27$5.75–$18.85$12.10--
$80.00Sep 18$11.40$13.30$12.35$16.10 07/27$6.75–$18.85$12.35--
$80.00Feb 19$13.60$15.60$14.60$9.60 07/14$9.85–$19.60$13.60--
$55.00Aug 21$0.00$0.30$0.15$0.15 07/29$0.15–$1.55$0.15--
$55.00Sep 18$0.00$0.70$0.35$0.59 07/30$0.35–$2.13$0.35--
$55.00Nov 20$0.55$1.75$1.15$2.85 07/22$1.15–$3.03$1.15--
$55.00Jan 15$1.20$3.60$2.40$2.99 07/27$1.25–$3.60$2.40--
$55.00Feb 19$1.40$3.30$2.35$2.95 07/31$1.50–$4.30$2.35--
$82.50Jan 15$15.20$17.00$16.10$12.28 06/17$10.55–$21.85$15.20--
$85.00Feb 19$16.60$20.20$18.40$12.60 07/14$13.00–$24.05$16.60--
$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$0.25$1.00$0.63$1.75 07/21$0.63–$1.88$0.63--
$50.00Jan 15$0.55$1.45$1.00$2.25 07/21$1.00–$2.28$1.00--
$50.00Feb 19$0.80$1.95$1.38$2.00 07/15$1.15–$2.78$1.38--
$47.50Aug 21$0.00$0.75$0.38$0.17 07/21$0.18–$1.15$0.17--
$47.50Sep 18$0.00$0.75$0.38$0.50 07/20$0.38–$1.13$0.38--
$90.00Aug 21$20.80$23.50$22.15$19.17 06/11$13.85–$28.80$20.80--
$45.00Aug 21$0.00$0.75$0.38$0.11 07/17$0.05–$1.08$0.11--
$45.00Sep 18$0.00$0.95$0.48$0.42 07/21$0.38–$1.70$0.42--
$45.00Nov 20$0.00$0.95$0.48$1.05 07/21$0.30–$2.15$0.48--
$45.00Jan 15$0.25$0.85$0.55$1.13 07/20$0.53–$1.38$0.55--
$45.00Feb 19$0.35$1.10$0.73$1.71 07/21$0.73–$1.95$0.73--
$45.00Jan 21$0.10$3.50$1.80$3.30 07/27$1.75–$3.50$1.80--
$42.50Jan 15$0.10$1.00$0.55$0.80 07/24$0.55–$1.50$0.55--
$42.50Jan 21$0.00$3.20$1.60$2.66 07/15$1.60–$3.00$1.60--
$40.00Aug 21$0.00$0.25$0.13$0.05 07/20$0.03–$0.55$0.05--
$40.00Nov 20$0.00$0.75$0.38$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$0.75$0.38$0.65 07/22$0.38–$1.55$0.38--
$40.00Feb 19$0.05$0.80$0.43$0.92 07/21$0.43–$1.40$0.43--
$37.50Nov 20$0.00$0.75$0.38$0.15 07/28$0.25–$1.98$0.15--
$37.50Jan 15$0.00$0.95$0.48$0.40 07/15$0.30–$1.30$0.40--
$100.00Nov 20$29.80$33.80$31.80$24.91 06/18$24.20–$38.80$29.80--
$100.00Jan 15$29.70$33.80$31.75$26.95 06/09$24.45–$38.85$29.70--
$105.00Nov 20$34.70$38.80$36.75$31.50 06/17$28.95–$43.80$34.70--
$105.00Jan 15$34.70$38.80$36.75$31.60 06/09$28.95–$43.85$34.70--
$120.00Aug 21$50.80$53.50$52.15$55.80 07/15$43.65–$58.95$52.15--

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 124
Total Puts 111
Put/Call Ratio 0.90
Net Difference 13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,839
Total Puts 1,501
Average Put/Call Ratio 0.89
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