Tour v492
PNR
PENTAIR PLC
$69.90 +1.27%
(8/5 19:06) ◀
|
Thursday, August 6, 2026 (7:05pm)
January 2026
|
▶ (8/7 19:01)
◀ 8/6 19:05 ▶

Option Volume

Detail
ℹ
Current (08/06) 108
Calls: 60 (56%)
Puts: 48 (44%)
Prior (08/05) 61
Calls: 48 (79%)
Puts: 13 (21%)
Current vs Prior +77.05%
Calls: +25.00% (Calls)
Puts: +269.23% (Puts)
Prior 7-Day Total 3,150
Calls: 1,752 (56%)
Puts: 1,398 (44%)
Prior 7-Day Average 450
Calls: 250 (56%)
Puts: 199 (44%)
Current vs Prior 7-Day Avg -76.00%
Calls: -76.03%
Puts: -75.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $23.6K
Calls: $19.4K (82%)
Puts: $4.3K (18%)
Prior (08/05) $21.7K
Calls: $18.7K (86%)
Puts: $3.0K (14%)
Current vs Prior +9.04%
Calls: +3.80%
Puts: +41.56%
Prior 7-Day Total $1.15M
Calls: $647.4K (57%)
Puts: $497.7K (43%)
Prior 7-Day Average $163.6K
Calls: $92.5K (57%)
Puts: $71.1K (43%)
Current vs Prior 7-Day Avg -85.55%
Calls: -79.04%
Puts: -94.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.80
Prior (08/05) 0.27
Current vs Prior +195.38%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +12.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 891
Calls: 429 (48%)
Puts: 462 (52%)
Prior (08/05) 1,377
Calls: 951 (69%)
Puts: 426 (31%)
Current vs Prior -35.29%
Prior 7-Day Total 24,991
Calls: 13,901 (56%)
Puts: 11,090 (44%)
Prior 7-Day Average 3,570
Calls: 1,985 (56%)
Puts: 1,584 (44%)
Current vs Prior 7-Day Avg -75.04%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.55% | 10.01%
Prior 8.45% | 11.08%
Current vs Prior -10.57% | -9.65%
Prior 7-Day Avg 9.33% | 12.07%
Current vs 7-Day Avg -19.03% | -17.03%
Prior 7-Day Eod 8.45% | 11.08%
Current vs 7-Day Eod -10.57% | -9.65%
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 39.29% | 12.04%
Calls: 46.15% | 15.38%
Puts: 32.43% | 8.70%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($19.4K) vs puts ($4.3K). Above-average activity with volume up 77% vs prior. P/C ratio rising 195% - increased hedging/bearish positioning. Declining open interest (down 35%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.805.90$5.3520.6%10.86207
$62.50Sep 187.608.80$8.2014.6%10.85--
$67.50Aug 212.703.60$3.1528.6%50.71--
$67.50Sep 184.104.80$4.4515.7%240.66--
$70.00Sep 182.703.10$2.9013.8%50.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 98, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 184.104.80$4.4515.7%240.66--
$70.00Aug 211.452.75$2.1061.9%100.51146
$75.00Aug 210.000.70$0.35200.0%60.1566
$67.50Aug 212.703.60$3.1528.6%50.71--
$70.00Sep 182.703.10$2.9013.8%50.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Sep 180.500.80$0.6546.2%250.1552
$65.00Aug 210.150.50$0.33106.1%80.13318
$67.50Aug 210.651.10$0.8851.1%60.2942
$60.00Sep 180.400.55$0.4831.3%40.1038
$65.00Sep 180.951.25$1.1027.3%10.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 18.3%, max 42.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1838.4%26.9%42.9%15146
$67.50Aug 21Sep 1832.9%30.2%8.7%29--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1833.2%32.1%3.3%9318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 13.71, avg 4.15)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$80.00Sep 18$2.27$7.73$2.273.41$72.27
$70.00$75.00Aug 21$1.75$3.25$1.751.86$71.75
$67.50$70.00Aug 21$1.05$1.45$1.051.38$68.55
$67.50$70.00Sep 18$1.55$0.95$1.550.61$69.05
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Sep 18$0.17$2.33$0.1713.71$62.33
$65.00$62.50Sep 18$0.45$2.05$0.454.56$64.55
$67.50$65.00Aug 21$0.55$1.95$0.553.55$66.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 7.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$67.50Aug 21$2.20$2.20$0.307.33$67.20
$62.50$67.50Sep 18$3.75$3.75$1.253.00$66.25
$67.50$70.00Sep 18$1.55$1.55$0.951.63$69.05
$67.50$70.00Aug 21$1.05$1.05$1.450.72$68.55
$70.00$75.00Aug 21$1.75$1.75$3.250.54$71.75
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.55$0.55$1.950.28$66.95
$65.00$62.50Sep 18$0.45$0.45$2.050.22$64.55
$62.50$60.00Sep 18$0.17$0.17$2.330.07$62.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.96, cheapest $0.77)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Aug 21Sep 18$0.8038.4%26.9%
$67.50Aug 21Sep 18$1.3032.9%30.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.7733.2%32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.77% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$3.15$0.88$4.03$63.47$71.535.77%
$65.00Aug 21$5.35$0.33$5.68$59.32$70.688.13%
$62.50Sep 18$8.20$0.65$8.85$53.65$71.3512.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.83% of stock, avg 1.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$65.00Aug 21$0.25$0.33$0.58$64.42$83.08
$75.00$65.00Aug 21$0.35$0.33$0.68$64.32$75.68
$80.00$60.00Sep 18$0.63$0.48$1.11$58.89$81.11
$82.50$67.50Aug 21$0.25$0.88$1.13$66.37$83.63
$75.00$67.50Aug 21$0.35$0.88$1.23$66.27$76.23
$80.00$62.50Sep 18$0.63$0.65$1.28$61.22$81.28
$80.00$65.00Sep 18$0.63$1.10$1.73$63.27$81.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6568/70Sep 18$2.00$0.504.00$63.00$69.50
60/6268/70Sep 18$1.72$0.782.21$60.78$69.22
65/6870/75Aug 21$2.30$2.700.85$65.20$72.30
62/6570/80Sep 18$2.72$7.280.37$62.28$72.72
60/6270/80Sep 18$2.44$7.560.32$60.06$72.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.93, cheapest $0.28)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$1.15$1.351.17
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Sep 18$0.28$2.227.93

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 $-0.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Aug 21-$0.15$7.35
$62.50$67.501:2Sep 18-$0.70$4.30
$65.00$67.501:2Aug 21-$0.95$1.55
$67.50$70.001:2Aug 21-$1.05$1.45
$67.50$70.001:2Sep 18-$1.35$1.15
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Sep 18-$0.20$2.30
$62.50$60.001:2Sep 18-$0.31$2.19
$67.50$65.001:2Aug 21$0.22$2.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.86%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Sep 18$2.700.520.1%3.86%4.01%5--
$70.00Aug 21$1.450.510.1%2.07%2.22%10146
$80.00Sep 18$0.200.1514.4%0.29%14.74%1--

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 $65.00 08-21 call last traded $2.30 on 07/31 (now $4.80/$5.90) — try a limit near $4.80. Also watch the $90.00 01-21 call last traded $5.00 on 07/28 (now $4.60/$7.60) — try a limit near $5.00; the $70.00 08-21 call last traded $0.70 on 07/31 (now $1.45/$2.75) — try a limit near $1.45. Most tradeable put: the $60.00 09-18 put last traded $1.76 on 07/28 (now $0.40/$0.55) — try a limit near $0.48.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.45$2.75$2.10$0.70 07/31$0.65–$8.05$1.45146
$70.00Sep 18$2.70$3.10$2.90$1.75 07/31$1.38–$9.05$2.70--
$70.00Nov 20$4.90$6.40$5.65$4.00 07/28$2.30–$10.85$4.90--
$70.00Jan 15$6.20$7.90$7.05$4.90 07/30$3.28–$12.05$6.20--
$70.00Feb 19$6.60$8.50$7.55$5.77 07/17$4.28–$12.70$6.60--
$70.00Jan 21$11.00$14.50$12.75$11.00 07/28$8.50–$18.00$11.00--
$67.50Aug 21$2.70$3.60$3.15$1.35 07/30$0.75–$10.20$2.70--
$67.50Sep 18$4.10$4.80$4.45$3.00 07/29$2.00–$10.75$4.10--
$67.50Nov 20$6.00$7.70$6.85$5.05 07/28$3.00–$12.60$6.00--
$67.50Jan 15$7.50$9.20$8.35$6.00 07/30$4.03–$13.85$7.50--
$72.50Aug 21$0.55$2.70$1.63$0.75 07/29$0.33–$6.70$0.75--
$72.50Sep 18$1.70$2.25$1.98$1.49 07/29$0.60–$7.15$1.70--
$72.50Nov 20$3.40$5.20$4.30$2.51 07/22$2.05–$9.30$3.40--
$72.50Jan 15$5.10$7.50$6.30$4.10 07/30$2.70–$10.70$5.10--
$72.50Jan 21$9.50$13.50$11.50$8.20 07/21$7.50–$16.75$9.50--
$65.00Aug 21$4.80$5.90$5.35$2.30 07/31$1.53–$12.45$4.80207
$65.00Sep 18$5.30$6.90$6.10$4.70 07/29$2.78–$13.00$5.30--
$65.00Nov 20$7.40$9.30$8.35$7.00 07/28$3.90–$14.15$7.40--
$65.00Jan 15$8.90$10.80$9.85$5.80 07/23$5.05–$15.45$8.90--
$65.00Jan 21$14.00$16.50$15.25$12.10 07/17$10.35–$21.30$14.00--
$75.00Aug 21$0.00$0.70$0.35$0.41 07/29$0.20–$4.70$0.3566
$75.00Sep 18$0.60$1.85$1.23$1.58 07/28$0.73–$5.75$1.23--
$75.00Nov 20$2.80$4.10$3.45$2.80 07/31$1.20–$7.95$2.80--
$75.00Jan 15$4.30$5.70$5.00$4.00 07/29$2.00–$9.05$4.30--
$75.00Feb 19$4.00$6.60$5.30$3.23 07/24$2.70–$10.05$4.00--
$75.00Jan 21$8.50$12.60$10.55$8.00 07/15$7.25–$15.50$8.50--
$62.50Aug 21$6.40$8.40$7.40$5.46 07/29$2.40–$14.65$6.40--
$62.50Sep 18$7.60$8.80$8.20$5.40 07/28$3.80–$15.25$7.60--
$62.50Nov 20$9.10$11.00$10.05$8.37 07/28$4.85–$16.00$9.10--
$62.50Jan 15$10.10$12.30$11.20$9.95 07/29$6.45–$17.15$10.10--
$62.50Jan 21$14.50$17.60$16.05$12.30 07/24$11.35–$22.45$14.50--
$77.50Aug 21$0.00$0.90$0.45$0.29 07/16$0.15–$3.40$0.29--
$77.50Sep 18$0.50$1.00$0.75$0.80 07/28$0.43–$4.65$0.75--
$77.50Nov 20$1.75$3.50$2.63$1.57 07/15$1.00–$6.65$1.75--
$77.50Jan 15$3.40$4.60$4.00$2.30 07/15$1.65–$7.95$3.40--
$60.00Aug 21$8.80$10.70$9.75$6.30 07/31$3.10–$16.90$8.80--
$60.00Sep 18$9.40$11.30$10.35$7.90 07/29$4.60–$17.35$9.40--
$60.00Nov 20$10.70$12.80$11.75$7.60 07/15$6.25–$18.05$10.70--
$60.00Jan 15$12.20$14.00$13.10$8.87 07/24$7.60–$19.15$12.20--
$60.00Jan 21$16.40$18.90$17.65$16.40 07/28$12.75–$24.00$16.40--
$80.00Aug 21$0.00$0.95$0.48$0.51 07/31$0.05–$2.38$0.48--
$80.00Sep 18$0.20$1.05$0.63$3.40 07/13$0.38–$3.30$0.63--
$80.00Nov 20$0.80$3.60$2.20$1.65 07/29$0.70–$5.30$1.65--
$80.00Jan 15$2.60$3.80$3.20$1.90 07/22$1.25–$6.90$2.60--
$80.00Feb 19$2.30$4.90$3.60$1.94 07/15$2.03–$7.65$2.30--
$80.00Jan 21$7.50$10.60$9.05$6.40 07/15$5.90–$13.25$7.50--
$57.50Sep 18$11.60$13.60$12.60$8.91 07/28$6.45–$12.60$11.60--
$57.50Jan 15$13.70$15.70$14.70$12.40 07/28$9.45–$14.70$13.70--
$82.50Aug 21$0.00$0.50$0.25$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$2.45$3.20$2.83$1.49 07/20$1.18–$5.90$2.45--
$82.50Jan 21$6.60$10.40$8.50$5.70 07/17$5.20–$12.15$6.60--
$55.00Aug 21$13.70$16.00$14.85$7.95 07/17$7.35–$21.80$13.70--
$55.00Jan 15$15.20$17.90$16.55$14.05 07/28$10.85–$23.35$15.20--
$85.00Aug 21$0.00$0.75$0.38$0.40 07/16$0.13–$1.17$0.38--
$85.00Sep 18$0.00$0.75$0.38$0.98 07/17$0.38–$2.23$0.38--
$85.00Jan 15$1.90$2.60$2.25$1.65 07/29$1.00–$4.78$1.90--
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.13$0.05--
$87.50Sep 18$0.00$1.00$0.50$1.90 07/02$0.38–$1.90$0.50--
$87.50Jan 21$5.20$8.20$6.70$10.00 06/26$4.00–$10.40$6.70--
$50.00Sep 18$18.80$21.30$20.05$14.47 07/15$12.40–$26.65$18.80--
$50.00Jan 15$19.30$22.20$20.75$17.80 07/28$14.40–$27.80$19.30--
$50.00Feb 19$20.00$22.40$21.20$18.80 07/28$14.60–$28.05$20.00--
$90.00Aug 21$0.00$1.80$0.90$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$1.20$0.70$0.25 07/28$0.43–$2.68$0.25--
$90.00Jan 15$0.90$1.85$1.38$0.75 07/20$0.65–$3.43$0.90--
$90.00Feb 19$1.35$2.15$1.75$0.80 07/21$0.95–$4.35$1.35--
$90.00Jan 21$4.60$7.60$6.10$5.00 07/28$3.85–$9.50$5.0010
$47.50Sep 18$20.50$24.20$22.35$15.56 07/22$14.45–$29.35$20.50--
$47.50Feb 19$22.20$24.70$23.45$17.20 07/20$16.30–$30.30$22.20--
$47.50Jan 21$24.50$27.90$26.20$32.80 07/10$19.75–$33.00$26.20--
$92.50Aug 21$0.00$1.35$0.68$0.36 07/16$0.13–$1.08$0.36--
$92.50Nov 20$0.10$0.85$0.48$3.65 07/14$0.38–$2.30$0.48--
$92.50Jan 21$3.90$7.20$5.55$4.08 07/15$3.50–$8.75$4.08--
$45.00Feb 19$24.40$27.10$25.75$18.22 07/21$18.75–$32.60$24.40--
$95.00Aug 21$0.00$1.15$0.57$0.88 07/14$0.13–$1.23$0.57--
$95.00Nov 20$0.00$0.75$0.38$1.04 07/15$0.38–$1.93$0.38--
$95.00Jan 15$0.40$1.15$0.77$2.15 06/12$0.55–$2.35$0.77--
$95.00Feb 19$0.05$3.20$1.63$0.45 07/20$0.60–$3.08$0.45--
$95.00Jan 21$3.30$6.40$4.85$3.29 07/15$3.25–$8.25$3.30--
$97.50Nov 20$0.00$1.00$0.50$3.00 07/14$0.38–$1.67$0.50--
$97.50Jan 21$2.70$6.00$4.35$2.70 07/17$2.45–$6.70$2.70--
$40.00Aug 21$28.20$31.10$29.65$25.42 07/31$21.45–$36.65$28.20--
$40.00Feb 19$28.80$31.70$30.25$24.30 07/15$22.60–$37.35$28.80--
$40.00Jan 21$30.50$34.60$32.55$22.90 07/22$25.00–$39.00$30.50--
$100.00Aug 21$0.00$1.35$0.68$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$2.00$5.30$3.65$3.50 07/28$1.75–$6.10$3.50--
$37.50Jan 21$32.50$36.30$34.40$28.15 07/15$26.75–$40.80$32.50--
$105.00Nov 20$0.00$0.95$0.48$0.16 07/16$0.28–$1.40$0.16--
$105.00Jan 15$0.00$1.15$0.57$0.25 07/22$0.38–$1.55$0.25--
$105.00Jan 21$1.45$4.50$2.98$2.61 07/15$1.95–$5.05$2.61--
$110.00Feb 19$0.00$2.45$1.23$0.60 07/15$0.38–$1.50$0.60--
$115.00Jan 15$0.00$1.15$0.57$1.00 06/08$0.38–$1.33$0.57--
$115.00Jan 21$1.50$3.30$2.40$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$1.20$0.70$1.30 06/26$0.55–$1.33$0.70--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.25$3.00$2.13$4.83 07/31$1.25–$9.15$2.13--
$70.00Sep 18$1.90$3.20$2.55$5.57 07/31$2.55–$9.80$2.55--
$70.00Nov 20$4.50$6.80$5.65$10.20 07/20$3.60–$10.80$5.65--
$70.00Jan 15$5.80$8.00$6.90$8.20 07/29$4.60–$11.25$6.90--
$67.50Aug 21$0.65$1.10$0.88$4.20 07/16$0.88–$7.05$0.8842
$67.50Sep 18$1.55$1.95$1.75$4.90 07/28$1.45–$8.20$1.75--
$67.50Nov 20$3.30$5.70$4.50$6.45 07/31$2.90–$8.90$4.50--
$67.50Jan 15$4.80$7.00$5.90$7.60 07/30$3.65–$9.85$5.90--
$72.50Aug 21$2.90$4.50$3.70$10.40 07/21$2.15–$11.45$3.70--
$72.50Sep 18$3.50$4.80$4.15$11.00 07/20$2.83–$12.10$4.15--
$72.50Jan 15$7.20$9.10$8.15$10.80 07/30$5.65–$13.05$8.15--
$72.50Feb 19$7.30$9.80$8.55$6.30 07/06$6.05–$13.80$7.30--
$72.50Jan 21$10.50$14.20$12.35$15.74 07/20$10.00–$16.30$12.35--
$65.00Aug 21$0.15$0.50$0.33$1.80 07/31$0.33–$4.65$0.33318
$65.00Sep 18$0.95$1.25$1.10$2.90 07/31$1.10–$5.90$1.10--
$65.00Nov 20$2.30$4.70$3.50$7.00 07/22$2.45–$7.25$3.50--
$65.00Jan 15$3.00$5.90$4.45$6.30 07/30$2.78–$8.30$4.45--
$65.00Jan 21$7.20$9.90$8.55$10.16 07/15$6.70–$11.70$8.553
$75.00Aug 21$4.70$6.70$5.70$12.20 07/24$3.22–$13.85$5.70--
$75.00Sep 18$5.60$7.40$6.50$4.20 06/30$3.75–$14.25$5.60--
$75.00Nov 20$7.50$9.40$8.45$13.99 07/23$5.75–$14.80$8.45--
$75.00Jan 15$8.60$10.60$9.60$7.00 06/18$6.65–$15.25$8.60--
$62.50Aug 21$0.00$0.95$0.48$1.04 07/31$0.38–$3.55$0.48--
$62.50Sep 18$0.50$0.80$0.65$2.00 07/31$0.65–$4.70$0.6552
$62.50Nov 20$1.45$3.10$2.28$4.00 07/30$1.90–$6.15$2.289
$62.50Jan 15$3.00$4.70$3.85$5.30 07/30$2.33–$7.40$3.85--
$62.50Jan 21$5.60$8.60$7.10$9.99 07/20$5.85–$10.50$7.10--
$77.50Aug 21$7.00$8.70$7.85$4.40 06/30$3.90–$16.35$7.00--
$77.50Sep 18$7.60$9.40$8.50$5.40 07/13$4.75–$16.60$7.60--
$60.00Aug 21$0.00$0.95$0.48$0.40 07/31$0.30–$2.55$0.40--
$60.00Sep 18$0.40$0.55$0.48$1.76 07/28$0.48–$3.93$0.4838
$60.00Nov 20$1.35$3.60$2.48$5.00 07/21$1.35–$5.05$2.48--
$60.00Jan 15$2.15$3.70$2.93$4.72 07/27$1.85–$5.85$2.93--
$60.00Feb 19$2.05$4.60$3.33$3.80 07/28$2.28–$6.45$3.33--
$60.00Jan 21$4.50$7.40$5.95$8.00 07/15$5.00–$9.00$5.95--
$80.00Aug 21$9.50$11.30$10.40$16.00 07/27$5.75–$18.85$10.40--
$80.00Sep 18$9.70$11.60$10.65$16.10 07/27$6.75–$18.85$10.65--
$80.00Feb 19$11.90$14.40$13.15$9.60 07/14$9.85–$19.60$11.90--
$57.50Aug 21$0.00$0.50$0.25$0.20 07/31$0.25–$1.83$0.20--
$57.50Sep 18$0.10$0.75$0.43$0.77 07/29$0.43–$2.90$0.43--
$57.50Nov 20$1.05$1.85$1.45$3.70 07/22$1.45–$3.68$1.45--
$57.50Jan 15$1.45$3.00$2.23$3.40 07/28$2.23–$4.70$2.23--
$82.50Jan 15$13.70$15.80$14.75$12.28 06/17$10.55–$21.85$13.70--
$55.00Aug 21$0.00$0.70$0.35$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$0.50$1.90$1.20$2.85 07/22$1.15–$3.03$1.20--
$55.00Jan 15$0.70$2.00$1.35$2.99 07/27$1.25–$3.60$1.35--
$55.00Feb 19$0.60$3.70$2.15$2.95 07/31$1.50–$4.30$2.15--
$85.00Feb 19$15.90$18.20$17.05$12.60 07/14$13.00–$24.05$15.90--
$50.00Aug 21$0.00$1.00$0.50$0.25 07/23$0.18–$0.50$0.25--
$50.00Sep 18$0.00$0.50$0.25$0.45 07/27$0.25–$1.18$0.25--
$50.00Nov 20$0.00$1.30$0.65$1.75 07/21$0.43–$1.88$0.65--
$50.00Jan 15$0.50$1.25$0.88$2.25 07/21$0.88–$2.28$0.88--
$50.00Feb 19$0.20$3.20$1.70$2.00 07/15$1.17–$2.78$1.70--
$90.00Aug 21$18.60$21.30$19.95$19.17 06/11$13.85–$28.80$19.17--
$47.50Aug 21$0.00$2.15$1.08$0.17 07/21$0.18–$1.15$0.17--
$47.50Sep 18$0.00$0.80$0.40$0.50 07/20$0.38–$1.13$0.40--
$45.00Aug 21$0.00$1.15$0.57$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$0.75$0.38$1.05 07/21$0.30–$2.15$0.38--
$45.00Jan 15$0.20$0.70$0.45$1.13 07/20$0.45–$1.38$0.45--
$45.00Feb 19$0.05$2.70$1.38$1.71 07/21$0.68–$1.95$1.38--
$45.00Jan 21$0.00$3.40$1.70$3.30 07/27$1.70–$3.50$1.70--
$42.50Jan 15$0.00$0.75$0.38$0.80 07/24$0.38–$1.50$0.38--
$42.50Jan 21$0.00$3.10$1.55$2.66 07/15$1.55–$3.00$1.55--
$40.00Aug 21$0.00$0.25$0.13$0.05 07/20$0.03–$0.55$0.05--
$40.00Nov 20$0.00$0.95$0.48$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$1.65$0.85$0.92 07/21$0.43–$1.40$0.85--
$100.00Nov 20$28.30$32.30$30.30$24.91 06/18$24.20–$38.80$28.30--
$100.00Jan 15$28.30$32.30$30.30$26.95 06/09$24.45–$38.85$28.30--
$37.50Nov 20$0.00$0.95$0.48$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$33.30$37.30$35.30$31.50 06/17$28.95–$43.80$33.30--
$105.00Jan 15$33.30$37.30$35.30$31.60 06/09$28.95–$43.85$33.30--
$120.00Aug 21$48.60$52.00$50.30$55.80 07/15$43.65–$58.95$50.30--

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 60
Total Puts 48
Put/Call Ratio 0.80
Net Difference 12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,752
Total Puts 1,398
Average Put/Call Ratio 0.71
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