Tour v492
PNR
PENTAIR PLC
$69.02 +0.79%
(8/4 19:05) ◀
|
Wednesday, August 5, 2026 (7:06pm)
January 2026
|
▶ (8/6 19:05)
◀ 8/5 19:06 ▶

Option Volume

Detail
ℹ
Current (08/05) 61
Calls: 48 (79%)
Puts: 13 (21%)
Prior (08/04) 235
Calls: 124 (53%)
Puts: 111 (47%)
Current vs Prior -74.04%
Calls: -61.29% (Calls)
Puts: -88.29% (Puts)
Prior 7-Day Total 3,404
Calls: 1,903 (56%)
Puts: 1,501 (44%)
Prior 7-Day Average 486
Calls: 271 (56%)
Puts: 214 (44%)
Current vs Prior 7-Day Avg -87.46%
Calls: -82.34%
Puts: -93.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $21.7K
Calls: $18.7K (86%)
Puts: $3.0K (14%)
Prior (08/04) $83.4K
Calls: $28.3K (34%)
Puts: $55.2K (66%)
Current vs Prior -74.01%
Calls: -33.97%
Puts: -94.55%
Prior 7-Day Total $1.27M
Calls: $710.9K (56%)
Puts: $556.6K (44%)
Prior 7-Day Average $181.1K
Calls: $101.6K (56%)
Puts: $79.5K (44%)
Current vs Prior 7-Day Avg -88.03%
Calls: -81.61%
Puts: -96.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.27
Prior (08/04) 0.90
Current vs Prior -69.74%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -64.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,377
Calls: 951 (69%)
Puts: 426 (31%)
Prior (08/04) 3,863
Calls: 2,141 (55%)
Puts: 1,722 (45%)
Current vs Prior -64.35%
Prior 7-Day Total 33,208
Calls: 19,266 (58%)
Puts: 13,942 (42%)
Prior 7-Day Average 4,744
Calls: 2,752 (58%)
Puts: 1,991 (42%)
Current vs Prior 7-Day Avg -70.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.45% | 11.08%
Prior 8.62% | 11.51%
Current vs Prior -1.96% | -3.68%
Prior 7-Day Avg 9.71% | 12.61%
Current vs 7-Day Avg -12.97% | -12.11%
Prior 7-Day Eod 8.62% | 11.51%
Current vs 7-Day Eod -1.96% | -3.68%
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 36.89% | 12.59%
Calls: 42.56% | 15.93%
Puts: 31.23% | 9.24%
Current vs 7-Day Avg +6.49% | -4.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($18.7K) vs puts ($3.0K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (48 calls vs 13 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 6 found (avg delta 0.72, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.009.80$8.4033.3%30.9322
$67.50Aug 212.653.20$2.9318.8%70.61444
$67.50Sep 183.704.40$4.0517.3%100.60218
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 215.907.60$6.7525.2%10.88--
$75.00Sep 185.208.30$6.7545.9%10.73--
$70.00Aug 212.203.60$2.9048.3%10.5876

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 46, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 183.704.40$4.0517.3%100.60218
$67.50Aug 212.653.20$2.9318.8%70.61444
$75.00Aug 210.150.40$0.2889.3%60.1269
$82.50Sep 180.000.75$0.38197.4%50.09--
$70.00Aug 211.351.80$1.5828.5%40.41150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.051.20$0.63182.5%20.21316
$70.00Aug 212.203.60$2.9048.3%10.5876
$75.00Aug 215.907.60$6.7525.2%10.88--
$57.50Sep 180.300.75$0.5384.9%10.10--
$62.50Sep 180.751.15$0.9542.1%10.19--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.5%, max 91.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Aug 21Sep 1871.3%37.3%91.1%6--
$67.50Aug 21Sep 1836.4%31.2%16.7%17662
$70.00Aug 21Sep 1838.3%35.3%8.4%5150
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1834.1%33.5%1.9%3316

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 10.90, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$82.50Sep 18$2.00$8.00$2.004.00$74.50
$70.00$72.50Sep 18$0.55$1.95$0.553.55$70.55
$70.00$75.00Aug 21$1.30$3.70$1.302.85$71.30
$67.50$70.00Sep 18$1.12$1.38$1.121.23$68.62
$67.50$70.00Aug 21$1.35$1.15$1.350.85$68.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$57.50Sep 18$0.42$4.58$0.4210.90$62.08
$65.00$62.50Sep 18$0.55$1.95$0.553.55$64.45
$70.00$65.00Aug 21$2.27$2.73$2.271.20$67.73
$75.00$65.00Sep 18$5.25$4.75$5.250.90$69.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.35, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$67.50Aug 21$5.47$5.47$2.032.69$65.47
$67.50$70.00Aug 21$1.35$1.35$1.151.17$68.85
$67.50$70.00Sep 18$1.12$1.12$1.380.81$68.62
$70.00$75.00Aug 21$1.30$1.30$3.700.35$71.30
$70.00$72.50Sep 18$0.55$0.55$1.950.28$70.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Aug 21$3.85$3.85$1.153.35$71.15
$75.00$65.00Sep 18$5.25$5.25$4.751.11$69.75
$70.00$65.00Aug 21$2.27$2.27$2.730.83$67.73
$65.00$62.50Sep 18$0.55$0.55$1.950.28$64.45
$62.50$57.50Sep 18$0.42$0.42$4.580.09$62.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.11, cheapest $0.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$1.1236.4%31.2%
$70.00Aug 21Sep 18$1.3538.3%35.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.8734.1%33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.49% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Aug 21$1.58$2.90$4.48$65.52$74.486.49%
$75.00Aug 21$0.28$6.75$7.03$67.97$82.0310.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.32% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$0.28$0.63$0.91$64.09$75.91
$82.50$57.50Sep 18$0.38$0.53$0.91$56.59$83.41
$82.50$65.00Aug 21$0.57$0.63$1.20$63.80$83.70
$82.50$62.50Sep 18$0.38$0.95$1.33$61.17$83.83
$82.50$65.00Sep 18$0.38$1.50$1.88$63.12$84.38
$70.00$65.00Aug 21$1.58$0.63$2.21$62.79$72.21
$72.50$57.50Sep 18$2.38$0.53$2.91$54.59$75.41
$72.50$62.50Sep 18$2.38$0.95$3.33$59.17$75.83
$70.00$57.50Sep 18$2.93$0.53$3.46$54.04$73.46
$70.00$62.50Sep 18$2.93$0.95$3.88$58.62$73.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.01, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Sep 18$1.67$0.832.01$63.33$69.17
62/6570/72Sep 18$1.10$1.400.79$63.90$71.10
58/6268/70Sep 18$1.54$3.460.45$60.96$69.04
62/6572/82Sep 18$2.55$7.450.34$62.45$75.05
58/6272/82Sep 18$2.42$7.580.32$60.08$74.92
58/6270/72Sep 18$0.97$4.030.24$61.53$70.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 3.39, cheapest $0.57)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Sep 18$0.57$1.933.39
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$1.58$3.422.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.86, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Aug 21-$0.86$6.64
$67.50$70.001:2Aug 21-$0.23$2.27
$67.50$70.001:2Sep 18-$1.81$0.69
$70.00$72.501:2Sep 18-$1.83$0.67
$72.50$82.501:2Sep 18$1.62$8.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$57.501:2Sep 18-$0.11$4.89
$65.00$62.501:2Sep 18-$0.40$2.10
$75.00$65.001:2Sep 18$3.75$6.25
$75.00$70.001:2Aug 21$0.95$4.05
$70.00$65.001:2Aug 21$1.64$3.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.69%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Sep 18$2.550.481.4%3.69%5.11%1--
$72.50Sep 18$1.450.395.0%2.10%7.14%128
$70.00Aug 21$1.350.411.4%1.96%3.38%4150
$75.00Aug 21$0.150.128.7%0.22%8.88%669

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 $3.70/$4.40) — try a limit near $3.70. Also watch the $67.50 08-21 call last traded $1.35 on 07/30 (now $2.65/$3.20) — try a limit near $2.65; the $70.00 08-21 call last traded $0.70 on 07/31 (now $1.35/$1.80) — try a limit near $1.35. Most tradeable put: the $70.00 08-21 put last traded $4.83 on 07/31 (now $2.20/$3.60) — try a limit near $2.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.35$1.80$1.58$0.70 07/31$0.65–$8.05$1.35150
$70.00Sep 18$2.55$3.30$2.93$1.75 07/31$1.38–$9.05$2.55--
$70.00Nov 20$4.30$6.80$5.55$4.00 07/28$2.30–$10.85$4.30--
$70.00Jan 15$5.80$8.30$7.05$4.90 07/30$3.28–$12.05$5.80--
$70.00Feb 19$6.30$8.10$7.20$5.77 07/17$4.28–$12.70$6.30--
$70.00Jan 21$10.60$14.00$12.30$11.00 07/28$8.50–$18.00$11.00--
$67.50Aug 21$2.65$3.20$2.93$1.35 07/30$0.75–$10.20$2.65444
$67.50Sep 18$3.70$4.40$4.05$3.00 07/29$2.00–$10.75$3.70218
$67.50Nov 20$5.50$7.10$6.30$5.05 07/28$3.00–$12.60$5.50--
$67.50Jan 15$7.10$9.50$8.30$6.00 07/30$4.03–$13.85$7.10--
$72.50Aug 21$0.30$2.05$1.17$0.75 07/29$0.33–$6.70$0.75--
$72.50Sep 18$1.45$3.30$2.38$1.49 07/29$0.60–$7.15$1.4928
$72.50Nov 20$3.50$4.70$4.10$2.51 07/22$2.05–$9.30$3.50--
$72.50Jan 15$4.60$6.90$5.75$4.10 07/30$2.70–$10.70$4.60--
$72.50Jan 21$9.30$13.10$11.20$8.20 07/21$7.50–$16.75$9.30--
$65.00Aug 21$4.10$6.80$5.45$2.30 07/31$1.53–$12.45$4.10--
$65.00Sep 18$5.00$7.10$6.05$4.70 07/29$2.78–$13.00$5.00--
$65.00Nov 20$7.00$9.40$8.20$7.00 07/28$3.90–$14.15$7.00--
$65.00Jan 15$8.30$10.00$9.15$5.80 07/23$5.05–$15.45$8.30--
$65.00Jan 21$13.00$16.00$14.50$12.10 07/17$10.35–$21.30$13.00--
$75.00Aug 21$0.15$0.40$0.28$0.41 07/29$0.20–$4.70$0.2869
$75.00Sep 18$0.90$1.65$1.27$1.58 07/28$0.73–$5.75$1.27--
$75.00Nov 20$2.60$3.80$3.20$2.80 07/31$1.20–$7.95$2.80--
$75.00Jan 15$3.60$6.00$4.80$4.00 07/29$2.00–$9.05$4.00--
$75.00Feb 19$3.60$6.40$5.00$3.23 07/24$2.70–$10.05$3.60--
$75.00Jan 21$8.90$12.10$10.50$8.00 07/15$7.25–$15.50$8.90--
$62.50Aug 21$5.60$8.60$7.10$5.46 07/29$2.40–$14.65$5.60--
$62.50Sep 18$6.70$8.20$7.45$5.40 07/28$3.80–$15.25$6.70--
$62.50Nov 20$8.40$10.30$9.35$8.37 07/28$4.85–$16.00$8.40--
$62.50Jan 15$9.50$12.00$10.75$9.95 07/29$6.45–$17.15$9.95--
$62.50Jan 21$14.00$17.20$15.60$12.30 07/24$11.35–$22.45$14.00--
$77.50Aug 21$0.00$0.30$0.15$0.29 07/16$0.15–$3.40$0.15--
$77.50Sep 18$0.45$1.20$0.83$0.80 07/28$0.43–$4.65$0.80--
$77.50Nov 20$1.10$3.20$2.15$1.57 07/15$1.00–$6.65$1.57--
$77.50Jan 15$2.90$4.40$3.65$2.30 07/15$1.65–$7.95$2.90--
$60.00Aug 21$7.00$9.80$8.40$6.30 07/31$3.10–$16.90$7.0022
$60.00Sep 18$8.70$10.40$9.55$7.90 07/29$4.60–$17.35$8.70--
$60.00Nov 20$10.10$12.40$11.25$7.60 07/15$6.25–$18.05$10.10--
$60.00Jan 15$11.20$13.40$12.30$8.87 07/24$7.60–$19.15$11.20--
$60.00Jan 21$15.50$18.40$16.95$16.40 07/28$12.75–$24.00$16.40--
$80.00Aug 21$0.00$1.40$0.70$0.51 07/31$0.05–$2.38$0.51--
$80.00Sep 18$0.15$0.75$0.45$3.40 07/13$0.38–$3.30$0.45--
$80.00Nov 20$0.60$3.60$2.10$1.65 07/29$0.70–$5.30$1.65--
$80.00Jan 15$2.40$4.40$3.40$1.90 07/22$1.25–$6.90$2.4020
$80.00Feb 19$2.05$4.80$3.43$1.94 07/15$2.03–$7.65$2.05--
$80.00Jan 21$6.50$10.40$8.45$6.40 07/15$5.90–$13.25$6.50--
$57.50Sep 18$10.70$12.80$11.75$8.91 07/28$6.45–$11.75$10.70--
$57.50Jan 15$13.60$15.80$14.70$12.40 07/28$9.45–$14.70$13.60--
$82.50Aug 21$0.00$1.15$0.57$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$2.25$3.70$2.98$1.49 07/20$1.18–$5.90$2.25--
$82.50Jan 21$6.20$9.30$7.75$5.70 07/17$5.20–$12.15$6.20--
$55.00Aug 21$12.70$14.80$13.75$7.95 07/17$7.35–$21.80$12.70--
$55.00Jan 15$15.60$18.10$16.85$14.05 07/28$10.85–$23.35$15.60--
$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$1.75$2.80$2.28$1.65 07/29$1.00–$4.78$1.75--
$87.50Aug 21$0.00$1.60$0.80$0.05 07/22$0.10–$1.13$0.05--
$87.50Sep 18$0.00$1.15$0.57$1.90 07/02$0.38–$1.90$0.57--
$87.50Jan 21$4.60$7.90$6.25$10.00 06/26$4.00–$10.40$6.25--
$50.00Sep 18$17.20$20.70$18.95$14.47 07/15$12.40–$26.65$17.20--
$50.00Jan 15$18.40$21.30$19.85$17.80 07/28$14.40–$27.80$18.40--
$50.00Feb 19$18.60$21.60$20.10$18.80 07/28$14.60–$28.05$18.80--
$90.00Aug 21$0.00$1.65$0.83$0.05 07/15$0.13–$1.38$0.05--
$90.00Sep 18$0.00$0.75$0.38$0.20 07/23$0.20–$1.75$0.20--
$90.00Nov 20$0.25$1.90$1.08$0.25 07/28$0.43–$2.68$0.25--
$90.00Jan 15$1.05$2.50$1.78$0.75 07/20$0.65–$3.43$1.05--
$90.00Feb 19$1.30$2.10$1.70$0.80 07/21$0.95–$4.35$1.30--
$90.00Jan 21$4.50$6.00$5.25$5.00 07/28$3.85–$9.50$5.00--
$47.50Sep 18$19.50$23.10$21.30$15.56 07/22$14.45–$29.35$19.50--
$47.50Feb 19$20.90$23.90$22.40$17.20 07/20$16.30–$30.30$20.90--
$47.50Jan 21$23.50$26.30$24.90$32.80 07/10$19.75–$33.00$24.90--
$92.50Aug 21$0.00$0.40$0.20$0.36 07/16$0.13–$1.08$0.20--
$92.50Nov 20$0.00$0.95$0.48$3.65 07/14$0.38–$2.30$0.48--
$92.50Jan 21$3.30$6.50$4.90$4.08 07/15$3.50–$8.75$4.08--
$45.00Feb 19$23.00$25.90$24.45$18.22 07/21$18.75–$32.60$23.00--
$95.00Aug 21$0.00$0.50$0.25$0.88 07/14$0.13–$1.23$0.25--
$95.00Nov 20$0.00$0.75$0.38$1.04 07/15$0.38–$1.93$0.38--
$95.00Jan 15$0.35$1.10$0.73$2.15 06/12$0.55–$2.35$0.73--
$95.00Feb 19$0.45$1.40$0.93$0.45 07/20$0.60–$3.08$0.45--
$95.00Jan 21$2.80$6.20$4.50$3.29 07/15$3.25–$8.25$3.29--
$97.50Nov 20$0.00$0.75$0.38$3.00 07/14$0.38–$1.67$0.38--
$97.50Jan 21$2.25$5.60$3.93$2.70 07/17$2.45–$6.70$2.70--
$40.00Aug 21$26.90$30.50$28.70$25.42 07/31$21.45–$36.65$26.90--
$40.00Feb 19$27.50$31.10$29.30$24.30 07/15$22.60–$37.35$27.50--
$40.00Jan 21$29.50$33.50$31.50$22.90 07/22$25.00–$39.00$29.50--
$100.00Aug 21$0.00$1.35$0.68$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$1.85$5.00$3.43$3.50 07/28$1.75–$6.10$3.43--
$37.50Jan 21$31.50$35.00$33.25$28.15 07/15$26.75–$40.80$31.50--
$105.00Nov 20$0.00$0.75$0.38$0.16 07/16$0.28–$1.45$0.16--
$105.00Jan 15$0.00$1.15$0.57$0.25 07/22$0.38–$1.55$0.25--
$105.00Jan 21$1.15$4.30$2.72$2.61 07/15$1.95–$5.05$2.61--
$110.00Feb 19$0.00$0.75$0.38$0.60 07/15$0.38–$1.50$0.38--
$115.00Jan 15$0.00$1.15$0.57$1.00 06/08$0.38–$1.33$0.57--
$115.00Jan 21$1.45$3.20$2.33$1.80 07/24$1.55–$3.95$1.80--
$125.00Aug 21$0.00$0.10$0.05$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
$70.00Aug 21$2.20$3.60$2.90$4.83 07/31$1.25–$9.15$2.9076
$70.00Sep 18$3.40$3.80$3.60$5.57 07/31$2.60–$9.80$3.60--
$70.00Nov 20$5.30$6.90$6.10$10.20 07/20$3.60–$10.80$6.10--
$70.00Jan 15$6.50$8.10$7.30$8.20 07/29$4.60–$11.25$7.30--
$67.50Aug 21$1.05$2.10$1.58$4.20 07/16$1.08–$7.05$1.58--
$67.50Sep 18$2.00$2.50$2.25$4.90 07/28$1.45–$8.20$2.25--
$67.50Nov 20$4.20$5.40$4.80$6.45 07/31$2.90–$8.90$4.80--
$67.50Jan 15$5.10$7.10$6.10$7.60 07/30$3.65–$9.85$6.10--
$72.50Aug 21$3.80$5.60$4.70$10.40 07/21$2.15–$11.45$4.70--
$72.50Sep 18$4.60$6.50$5.55$11.00 07/20$2.83–$12.10$5.55--
$72.50Jan 15$7.80$9.60$8.70$10.80 07/30$5.65–$13.05$8.70--
$72.50Feb 19$8.30$10.00$9.15$6.30 07/06$6.05–$13.80$8.30--
$72.50Jan 21$11.00$14.60$12.80$15.74 07/20$10.00–$16.30$12.80--
$65.00Aug 21$0.05$1.20$0.63$1.80 07/31$0.63–$4.65$0.63316
$65.00Sep 18$1.35$1.65$1.50$2.90 07/31$1.50–$5.90$1.50--
$65.00Nov 20$3.10$4.40$3.75$7.00 07/22$2.45–$7.25$3.75--
$65.00Jan 15$3.40$6.00$4.70$6.30 07/30$2.78–$8.30$4.70--
$65.00Jan 21$7.10$10.40$8.75$10.16 07/15$6.70–$11.70$8.75--
$75.00Aug 21$5.90$7.60$6.75$12.20 07/24$3.22–$13.85$6.75--
$75.00Sep 18$5.20$8.30$6.75$4.20 06/30$3.75–$14.25$5.20--
$75.00Nov 20$8.40$10.10$9.25$13.99 07/23$5.75–$14.80$9.25--
$75.00Jan 15$9.30$11.20$10.25$7.00 06/18$6.65–$15.25$9.30--
$62.50Aug 21$0.00$0.75$0.38$1.04 07/31$0.38–$3.55$0.38--
$62.50Sep 18$0.75$1.15$0.95$2.00 07/31$0.95–$4.70$0.95--
$62.50Nov 20$2.35$3.60$2.98$4.00 07/30$1.90–$6.15$2.98--
$62.50Jan 15$2.25$4.80$3.53$5.30 07/30$2.33–$7.40$3.53--
$62.50Jan 21$5.70$9.20$7.45$9.99 07/20$5.85–$10.50$7.45--
$77.50Aug 21$8.00$10.00$9.00$4.40 06/30$3.90–$16.35$8.00--
$77.50Sep 18$7.80$10.50$9.15$5.40 07/13$4.75–$16.60$7.80--
$60.00Aug 21$0.00$0.75$0.38$0.40 07/31$0.30–$2.55$0.38--
$60.00Sep 18$0.45$1.10$0.78$1.76 07/28$0.78–$3.93$0.78--
$60.00Nov 20$0.90$2.70$1.80$5.00 07/21$1.35–$5.05$1.80--
$60.00Jan 15$2.50$3.90$3.20$4.72 07/27$1.85–$5.85$3.20--
$60.00Feb 19$2.80$4.20$3.50$3.80 07/28$2.28–$6.45$3.50--
$60.00Jan 21$4.70$8.00$6.35$8.00 07/15$5.00–$9.00$6.35--
$80.00Aug 21$10.50$12.40$11.45$16.00 07/27$5.75–$18.85$11.45--
$80.00Sep 18$10.70$12.70$11.70$16.10 07/27$6.75–$18.85$11.70--
$80.00Feb 19$13.00$15.20$14.10$9.60 07/14$9.85–$19.60$13.00--
$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$0.85$2.05$1.45$3.70 07/22$1.45–$3.68$1.45--
$57.50Jan 15$1.40$3.60$2.50$3.40 07/28$2.50–$4.70$2.50--
$82.50Jan 15$14.50$16.70$15.60$12.28 06/17$10.55–$21.85$14.50--
$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$0.80$1.55$1.18$2.85 07/22$1.15–$3.03$1.18--
$55.00Jan 15$1.05$2.45$1.75$2.99 07/27$1.25–$3.60$1.7510
$55.00Feb 19$1.45$2.70$2.08$2.95 07/31$1.50–$4.30$2.0824
$85.00Feb 19$16.80$19.20$18.00$12.60 07/14$13.00–$24.05$16.80--
$50.00Aug 21$0.00$0.35$0.18$0.25 07/23$0.18–$0.48$0.18--
$50.00Sep 18$0.00$0.50$0.25$0.45 07/27$0.25–$1.18$0.25--
$50.00Nov 20$0.30$0.55$0.43$1.75 07/21$0.43–$1.88$0.43--
$50.00Jan 15$0.60$1.35$0.98$2.25 07/21$0.98–$2.28$0.98--
$50.00Feb 19$0.70$1.65$1.17$2.00 07/15$1.17–$2.78$1.17--
$90.00Aug 21$19.50$23.20$21.35$19.17 06/11$13.85–$28.80$19.50--
$47.50Aug 21$0.00$1.35$0.68$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--
$45.00Aug 21$0.00$0.75$0.38$0.11 07/17$0.05–$1.08$0.11--
$45.00Sep 18$0.00$0.75$0.38$0.42 07/21$0.38–$1.70$0.38--
$45.00Nov 20$0.00$0.75$0.38$1.05 07/21$0.30–$2.15$0.38--
$45.00Jan 15$0.25$0.80$0.53$1.13 07/20$0.53–$1.38$0.53--
$45.00Feb 19$0.30$1.05$0.68$1.71 07/21$0.68–$1.95$0.68--
$45.00Jan 21$0.00$3.50$1.75$3.30 07/27$1.75–$3.50$1.75--
$42.50Jan 15$0.05$0.80$0.43$0.80 07/24$0.43–$1.50$0.43--
$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$0.80$0.40$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$0.95$0.48$0.65 07/22$0.38–$1.55$0.48--
$40.00Feb 19$0.10$0.80$0.45$0.92 07/21$0.43–$1.40$0.45--
$100.00Nov 20$29.00$32.50$30.75$24.91 06/18$24.20–$38.80$29.00--
$100.00Jan 15$29.10$33.20$31.15$26.95 06/09$24.45–$38.85$29.10--
$37.50Nov 20$0.00$0.75$0.38$0.15 07/28$0.25–$1.98$0.15--
$37.50Jan 15$0.00$0.75$0.38$0.40 07/15$0.30–$1.30$0.38--
$105.00Nov 20$34.60$37.50$36.05$31.50 06/17$28.95–$43.80$34.60--
$105.00Jan 15$34.10$38.20$36.15$31.60 06/09$28.95–$43.85$34.10--
$120.00Aug 21$49.50$53.20$51.35$55.80 07/15$43.65–$58.95$51.35--

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 48
Total Puts 13
Put/Call Ratio 0.27
Net Difference 35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,903
Total Puts 1,501
Average Put/Call Ratio 0.75
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