Tour v494
PNR
PENTAIR PLC
$68.89 -1.44%
$69.81 (+1.34%)🌙
as of 08/07 07:01 PM
(8/6 19:05) ◀
|
Friday, August 7, 2026 (7:01pm)
January 2026
|
▶ (8/10 19:01)
◀ 8/7 19:01 ▶

Option Volume

Detail
ℹ
Current (08/07) 180
Calls: 104 (58%)
Puts: 76 (42%)
Prior (08/06) 108
Calls: 60 (56%)
Puts: 48 (44%)
Current vs Prior +66.67%
Calls: +73.33% (Calls)
Puts: +58.33% (Puts)
Prior 7-Day Total 1,679
Calls: 1,054 (63%)
Puts: 625 (37%)
Prior 7-Day Average 239
Calls: 150 (63%)
Puts: 89 (37%)
Current vs Prior 7-Day Avg -24.96%
Calls: -30.93%
Puts: -14.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $80.8K
Calls: $40.7K (50%)
Puts: $40.0K (50%)
Prior (08/06) $23.6K
Calls: $19.4K (82%)
Puts: $4.3K (18%)
Current vs Prior +241.59%
Calls: +110.09%
Puts: +840.21%
Prior 7-Day Total $716.9K
Calls: $440.7K (61%)
Puts: $276.3K (39%)
Prior 7-Day Average $102.4K
Calls: $63.0K (61%)
Puts: $39.5K (39%)
Current vs Prior 7-Day Avg -21.15%
Calls: -35.31%
Puts: +1.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.73
Prior (08/06) 0.80
Current vs Prior -8.65%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +9.26%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 2,369
Calls: 1,495 (63%)
Puts: 874 (37%)
Prior (08/06) 891
Calls: 429 (48%)
Puts: 462 (52%)
Current vs Prior +165.88%
Prior 7-Day Total 16,077
Calls: 7,872 (49%)
Puts: 8,205 (51%)
Prior 7-Day Average 2,296
Calls: 1,124 (49%)
Puts: 1,172 (51%)
Current vs Prior 7-Day Avg +3.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.73% | 9.51%5.73% | 9.51%
Prior 7.55% | 10.01%7.55% | 10.01%
Current vs Prior -24.09% | -5.06%-24.09% | -5.06%
Prior 7-Day Avg 9.02% | 11.70%9.02% | 11.70%
Current vs 7-Day Avg -36.45% | -18.76%-36.45% | -18.76%
Prior 7-Day Eod 7.55% | 10.01%7.55% | 10.01%
Current vs 7-Day Eod -24.09% | -5.06%-24.09% | -5.06%
Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 242% vs prior. Above-average activity with volume up 67% vs prior. Call-heavy open interest (1,495 calls vs 874 puts) suggests bullish positioning. Rising open interest (up 166%) indicates new positions being established.

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 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. 5 found (avg delta 0.80, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 217.6010.80$9.2034.8%40.92--
$65.00Aug 213.906.10$5.0044.0%10.91--
$62.50Aug 215.308.00$6.6540.6%10.90914
$67.50Sep 183.504.00$3.7513.3%20.64195
$67.50Aug 211.103.00$2.0592.7%10.63--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 59, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.001.75$0.88198.9%210.2635
$75.00Aug 210.101.15$0.63166.7%60.1865
$60.00Aug 217.6010.80$9.2034.8%40.92--
$67.50Sep 183.504.00$3.7513.3%20.64195
$62.50Aug 215.308.00$6.6540.6%10.90914
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.051.40$1.2328.5%170.26643
$67.50Sep 181.802.20$2.0020.0%30.38--
$65.00Aug 210.000.75$0.38197.4%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 82.6%, max 82.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1849.7%27.2%82.6%765
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 9.00, avg 3.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.25$2.25$0.259.00$72.75
$70.00$72.50Aug 21$0.27$2.23$0.278.26$70.27
$67.50$70.00Aug 21$0.90$1.60$0.901.78$68.40
$67.50$75.00Sep 18$2.97$4.53$2.971.53$70.47
$62.50$65.00Aug 21$1.65$0.85$1.650.52$64.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Sep 18$0.77$1.73$0.772.25$66.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.94, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.50$65.00Aug 21$1.65$1.65$0.851.94$64.15
$67.50$75.00Sep 18$2.97$2.97$4.530.66$70.47
$67.50$70.00Aug 21$0.90$0.90$1.600.56$68.40
$70.00$72.50Aug 21$0.27$0.27$2.230.12$70.27
$72.50$75.00Aug 21$0.25$0.25$2.250.11$72.75
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$65.00Sep 18$0.77$0.77$1.730.45$66.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.90, cheapest $0.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.1549.7%27.2%
$67.50Aug 21Sep 18$1.7028.4%31.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Aug 21Sep 18$0.8528.5%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.81% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$5.00$0.38$5.38$59.62$70.387.81%
$67.50Sep 18$3.75$2.00$5.75$61.75$73.258.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.47% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$0.63$0.38$1.01$63.99$76.01
$72.50$65.00Aug 21$0.88$0.38$1.26$63.74$73.76
$70.00$65.00Aug 21$1.15$0.38$1.53$63.47$71.53
$75.00$65.00Sep 18$0.78$1.23$2.01$62.99$77.01
$75.00$67.50Sep 18$0.78$2.00$2.78$64.72$77.78

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 2.97, cheapest $0.63)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.63$1.872.97
$60.00$62.50$65.00Aug 21$0.90$1.601.78
$65.00$67.50$70.00Aug 21$2.05$0.450.22
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. 6 found (best net $-0.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$70.001:2Aug 21-$0.25$2.25
$72.50$75.001:2Aug 21-$0.38$2.12
$70.00$72.501:2Aug 21-$0.61$1.89
$67.50$75.001:2Sep 18$2.19$5.31
$65.00$67.501:2Aug 21$0.90$1.60
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$67.50$65.001:2Sep 18-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.15%, avg 0.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$0.100.188.9%0.15%9.01%665

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 $3.50/$4.00) — try a limit near $3.50. Also watch the $62.50 08-21 call last traded $5.46 on 07/29 (now $5.30/$8.00) — try a limit near $5.46; the $75.00 01-15 call last traded $4.00 on 07/29 (now $3.30/$5.20) — try a limit near $4.00. Most tradeable put: the $72.50 01-15 put last traded $10.80 on 07/30 (now $7.60/$9.50) — try a limit near $8.55.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$0.00$2.30$1.15$0.70 07/31$0.65–$7.75$0.70141
$70.00Sep 18$1.50$3.80$2.65$1.75 07/31$1.38–$8.95$1.75--
$70.00Nov 20$4.00$6.60$5.30$4.00 07/28$2.30–$10.70$4.00--
$70.00Jan 15$5.50$8.50$7.00$4.90 07/30$3.28–$12.00$5.50--
$70.00Feb 19$6.00$8.60$7.30$5.77 07/17$4.28–$12.70$6.00--
$70.00Jan 21$10.50$13.00$11.75$11.00 07/28$8.50–$17.95$11.00--
$67.50Aug 21$1.10$3.00$2.05$1.35 07/30$0.75–$10.20$1.35--
$67.50Sep 18$3.50$4.00$3.75$3.00 07/29$2.00–$10.65$3.50195
$67.50Nov 20$5.40$7.90$6.65$5.05 07/28$3.00–$12.60$5.40--
$67.50Jan 15$6.80$9.80$8.30$6.00 07/30$4.03–$13.85$6.80--
$72.50Aug 21$0.00$1.75$0.88$0.75 07/29$0.33–$6.25$0.7535
$72.50Sep 18$1.00$2.70$1.85$1.49 07/29$0.60–$7.15$1.49--
$72.50Nov 20$2.90$5.40$4.15$2.51 07/22$2.05–$9.30$2.90--
$72.50Jan 15$3.90$6.60$5.25$4.10 07/30$2.70–$10.70$4.10--
$72.50Jan 21$9.20$13.90$11.55$8.20 07/21$7.50–$16.75$9.20--
$65.00Aug 21$3.90$6.10$5.00$2.30 07/31$1.53–$12.25$3.90--
$65.00Sep 18$4.80$7.40$6.10$4.70 07/29$2.78–$12.65$4.80--
$65.00Nov 20$6.80$9.30$8.05$7.00 07/28$3.90–$14.05$7.00--
$65.00Jan 15$8.40$10.40$9.40$5.80 07/23$5.05–$15.45$8.40--
$65.00Jan 21$12.50$17.50$15.00$12.10 07/17$10.35–$21.30$12.50--
$75.00Aug 21$0.10$1.15$0.63$0.41 07/29$0.20–$4.40$0.4165
$75.00Sep 18$0.05$1.50$0.78$1.58 07/28$0.73–$5.55$0.78--
$75.00Nov 20$2.15$4.40$3.28$2.80 07/31$1.20–$7.95$2.80--
$75.00Jan 15$3.30$5.20$4.25$4.00 07/29$2.00–$9.05$4.0079
$75.00Feb 19$3.70$6.40$5.05$3.23 07/24$2.70–$10.05$3.70--
$75.00Jan 21$8.40$13.00$10.70$8.00 07/15$7.25–$15.20$8.40--
$62.50Aug 21$5.30$8.00$6.65$5.46 07/29$2.40–$14.50$5.46914
$62.50Sep 18$6.10$9.40$7.75$5.40 07/28$3.80–$15.25$6.10--
$62.50Nov 20$8.00$10.80$9.40$8.37 07/28$4.85–$16.00$8.37--
$62.50Jan 15$9.90$12.60$11.25$9.95 07/29$6.45–$17.15$9.95--
$62.50Jan 21$14.00$18.40$16.20$12.30 07/24$11.35–$22.25$14.00--
$77.50Aug 21$0.00$0.95$0.48$0.29 07/16$0.15–$3.40$0.29--
$77.50Sep 18$0.30$0.95$0.63$0.80 07/28$0.43–$4.30$0.63--
$77.50Nov 20$1.25$3.40$2.33$1.57 07/15$1.00–$6.65$1.57--
$77.50Jan 15$2.30$4.40$3.35$2.30 07/15$1.65–$7.95$2.3019
$60.00Aug 21$7.60$10.80$9.20$6.30 07/31$3.10–$16.90$7.60--
$60.00Sep 18$8.50$11.00$9.75$7.90 07/29$4.60–$17.30$8.50--
$60.00Nov 20$9.80$13.20$11.50$7.60 07/15$6.25–$18.05$9.80--
$60.00Jan 15$11.40$14.30$12.85$8.87 07/24$7.60–$19.15$11.40--
$60.00Jan 21$15.50$19.50$17.50$16.40 07/28$12.75–$24.00$16.40--
$80.00Aug 21$0.00$2.20$1.10$0.51 07/31$0.05–$2.38$0.51--
$80.00Sep 18$0.10$0.85$0.48$3.40 07/13$0.38–$3.30$0.48--
$80.00Nov 20$1.15$2.95$2.05$1.65 07/29$0.70–$5.30$1.6518
$80.00Jan 15$1.70$3.50$2.60$1.90 07/22$1.25–$6.90$1.9021
$80.00Feb 19$2.15$4.80$3.47$1.94 07/15$2.03–$7.65$2.15--
$80.00Jan 21$6.20$11.00$8.60$6.40 07/15$5.90–$13.25$6.40--
$57.50Sep 18$10.60$13.80$12.20$8.91 07/28$6.45–$12.60$10.60--
$57.50Jan 15$13.60$16.10$14.85$12.40 07/28$9.45–$14.85$13.60--
$82.50Aug 21$0.00$0.95$0.48$0.13 07/15$0.13–$1.38$0.13--
$82.50Sep 18$0.00$0.95$0.48$0.38 07/31$0.22–$2.63$0.38--
$82.50Jan 15$1.85$3.20$2.53$1.49 07/20$1.18–$5.90$1.85--
$82.50Jan 21$5.60$10.40$8.00$5.70 07/17$5.20–$12.15$5.70--
$55.00Aug 21$13.10$15.40$14.25$7.95 07/17$7.35–$21.55$13.10--
$55.00Jan 15$14.90$18.00$16.45$14.05 07/28$10.85–$23.35$14.90--
$85.00Aug 21$0.00$0.75$0.38$0.40 07/16$0.13–$1.17$0.38--
$85.00Sep 18$0.00$0.95$0.48$0.98 07/17$0.38–$2.23$0.48--
$85.00Jan 15$1.60$2.60$2.10$1.65 07/29$1.00–$4.78$1.65--
$87.50Aug 21$0.00$2.15$1.08$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$4.50$8.70$6.60$10.00 06/26$4.00–$10.40$6.60--
$50.00Sep 18$17.90$21.00$19.45$14.47 07/15$12.40–$26.65$17.90--
$50.00Jan 15$19.30$22.20$20.75$17.80 07/28$14.40–$27.80$19.30--
$50.00Feb 19$18.90$22.20$20.55$18.80 07/28$14.60–$28.05$18.90--
$90.00Aug 21$0.00$2.15$1.08$0.05 07/15$0.13–$1.38$0.05--
$90.00Sep 18$0.00$1.15$0.57$0.20 07/23$0.20–$1.75$0.20--
$90.00Nov 20$0.25$1.15$0.70$0.25 07/28$0.43–$2.53$0.258
$90.00Jan 15$0.65$1.80$1.23$0.75 07/20$0.65–$3.43$0.75--
$90.00Feb 19$1.15$2.00$1.58$0.80 07/21$0.95–$4.35$1.15--
$90.00Jan 21$4.30$7.70$6.00$5.00 07/28$3.85–$9.50$5.00--
$47.50Sep 18$20.80$23.50$22.15$15.56 07/22$14.45–$29.35$20.80--
$47.50Feb 19$21.30$24.30$22.80$17.20 07/20$16.30–$30.30$21.30--
$47.50Jan 21$23.50$28.50$26.00$32.80 07/10$19.75–$33.00$26.00--
$92.50Aug 21$0.00$0.90$0.45$0.36 07/16$0.13–$1.08$0.36--
$92.50Nov 20$0.00$0.85$0.43$3.65 07/14$0.38–$2.30$0.43--
$92.50Jan 21$3.40$6.90$5.15$4.08 07/15$3.50–$8.60$4.08--
$45.00Feb 19$23.60$26.80$25.20$18.22 07/21$18.75–$32.60$23.60--
$95.00Aug 21$0.00$0.80$0.40$0.88 07/14$0.13–$1.23$0.40--
$95.00Nov 20$0.00$0.75$0.38$1.04 07/15$0.38–$1.75$0.38--
$95.00Jan 15$0.00$2.15$1.08$2.15 06/12$0.55–$2.35$1.08--
$95.00Feb 19$0.00$2.45$1.23$0.45 07/20$0.60–$3.08$0.45--
$95.00Jan 21$2.80$6.60$4.70$3.29 07/15$3.25–$8.15$3.29--
$97.50Nov 20$0.00$0.75$0.38$3.00 07/14$0.38–$1.67$0.38--
$97.50Jan 21$2.30$6.20$4.25$2.70 07/17$2.45–$6.70$2.70--
$40.00Aug 21$28.00$30.80$29.40$25.42 07/31$21.45–$36.65$28.00--
$40.00Feb 19$28.70$31.50$30.10$24.30 07/15$22.60–$37.35$28.70--
$40.00Jan 21$29.00$34.00$31.50$22.90 07/22$25.00–$39.00$29.00--
$100.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$2.00$5.70$3.85$3.50 07/28$1.75–$6.10$3.50--
$37.50Jan 21$31.50$36.00$33.75$28.15 07/15$26.75–$40.80$31.50--
$105.00Nov 20$0.00$0.80$0.40$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$1.25$5.50$3.38$2.61 07/15$1.95–$5.05$2.61--
$110.00Feb 19$0.00$0.95$0.48$0.60 07/15$0.38–$1.50$0.48--
$115.00Jan 15$0.00$2.25$1.13$1.00 06/08$0.38–$1.33$1.00--
$115.00Jan 21$1.30$3.20$2.25$1.80 07/24$1.55–$3.95$1.80--
$125.00Aug 21$0.00$0.45$0.23$0.02 07/21$0.03–$0.23$0.02--
$150.00Jan 21$0.15$1.15$0.65$1.30 06/26$0.55–$1.33$0.65--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Aug 21$1.20$2.60$1.90$4.83 07/31$1.25–$9.15$1.90--
$70.00Sep 18$1.80$3.80$2.80$5.57 07/31$2.55–$9.80$2.80--
$70.00Nov 20$4.20$7.00$5.60$10.20 07/20$3.60–$10.80$5.60--
$70.00Jan 15$6.30$8.00$7.15$8.20 07/29$4.65–$11.25$7.1586
$67.50Aug 21$0.05$2.20$1.13$4.20 07/16$0.88–$7.05$1.13--
$67.50Sep 18$1.80$2.20$2.00$4.90 07/28$1.75–$8.20$2.00--
$67.50Nov 20$3.10$6.00$4.55$6.45 07/31$2.90–$8.90$4.55--
$67.50Jan 15$5.00$6.60$5.80$7.60 07/30$3.70–$9.85$5.80139
$72.50Aug 21$3.20$5.00$4.10$10.40 07/21$2.15–$11.45$4.10--
$72.50Sep 18$3.60$6.30$4.95$11.00 07/20$2.83–$12.10$4.95--
$72.50Jan 15$7.60$9.50$8.55$10.80 07/30$5.75–$13.05$8.556
$72.50Feb 19$7.10$9.90$8.50$6.30 07/06$6.30–$13.80$7.10--
$72.50Jan 21$10.00$14.20$12.10$15.74 07/20$10.00–$16.30$12.10--
$65.00Aug 21$0.00$0.75$0.38$1.80 07/31$0.33–$4.65$0.38--
$65.00Sep 18$1.05$1.40$1.23$2.90 07/31$1.10–$5.90$1.23643
$65.00Nov 20$2.45$4.90$3.68$7.00 07/22$2.45–$7.25$3.68--
$65.00Jan 15$2.95$5.70$4.33$6.30 07/30$2.83–$8.30$4.33--
$65.00Jan 21$6.70$10.10$8.40$10.16 07/15$6.70–$11.70$8.40--
$75.00Aug 21$4.30$7.50$5.90$12.20 07/24$3.22–$13.85$5.90--
$75.00Sep 18$4.90$7.40$6.15$4.20 06/30$3.75–$14.25$4.90--
$75.00Nov 20$7.40$9.70$8.55$13.99 07/23$5.80–$14.80$8.55--
$75.00Jan 15$8.30$10.40$9.35$7.00 06/18$6.65–$15.25$8.30--
$62.50Aug 21$0.00$0.95$0.48$1.04 07/31$0.38–$3.55$0.48--
$62.50Sep 18$0.20$1.35$0.78$2.00 07/31$0.65–$4.70$0.78--
$62.50Nov 20$1.25$4.10$2.68$4.00 07/30$1.90–$6.15$2.68--
$62.50Jan 15$2.05$4.80$3.43$5.30 07/30$2.33–$7.40$3.43--
$62.50Jan 21$5.00$9.00$7.00$9.99 07/20$5.85–$10.50$7.00--
$77.50Aug 21$7.20$9.90$8.55$4.40 06/30$3.90–$16.35$7.20--
$77.50Sep 18$7.00$9.40$8.20$5.40 07/13$4.75–$16.60$7.00--
$60.00Aug 21$0.00$0.95$0.48$0.40 07/31$0.30–$2.55$0.40--
$60.00Sep 18$0.15$0.90$0.53$1.76 07/28$0.48–$3.93$0.53--
$60.00Nov 20$0.55$3.30$1.92$5.00 07/21$1.35–$5.05$1.92--
$60.00Jan 15$1.50$3.60$2.55$4.72 07/27$1.85–$5.85$2.55--
$60.00Feb 19$1.90$4.70$3.30$3.80 07/28$2.28–$6.45$3.30--
$60.00Jan 21$4.50$7.70$6.10$8.00 07/15$5.00–$9.00$6.10--
$80.00Aug 21$9.80$12.30$11.05$16.00 07/27$5.75–$18.85$11.05--
$80.00Sep 18$9.80$12.50$11.15$16.10 07/27$6.75–$18.85$11.15--
$80.00Feb 19$12.10$15.10$13.60$9.60 07/14$9.95–$19.60$12.10--
$57.50Aug 21$0.00$0.50$0.25$0.20 07/31$0.25–$1.83$0.20--
$57.50Sep 18$0.00$0.75$0.38$0.77 07/29$0.38–$2.90$0.38--
$57.50Nov 20$0.00$2.05$1.02$3.70 07/22$1.02–$3.68$1.02--
$57.50Jan 15$0.60$3.70$2.15$3.40 07/28$2.15–$4.70$2.15--
$82.50Jan 15$13.80$15.70$14.75$12.28 06/17$10.55–$21.85$13.80--
$55.00Aug 21$0.00$1.60$0.80$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$0.30$1.45$0.88$2.85 07/22$0.88–$3.03$0.88--
$55.00Jan 15$0.05$2.95$1.50$2.99 07/27$1.25–$3.60$1.50--
$55.00Feb 19$0.55$3.50$2.03$2.95 07/31$1.50–$4.30$2.03--
$85.00Feb 19$15.60$18.60$17.10$12.60 07/14$13.00–$24.05$15.60--
$50.00Aug 21$0.00$0.60$0.30$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$0.20$0.55$0.38$1.75 07/21$0.38–$1.88$0.38--
$50.00Jan 15$0.20$1.35$0.78$2.25 07/21$0.78–$2.28$0.78--
$50.00Feb 19$0.30$1.75$1.02$2.00 07/15$1.02–$2.78$1.02--
$90.00Aug 21$19.20$22.00$20.60$19.17 06/11$13.85–$28.80$19.20--
$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$0.95$0.48$0.11 07/17$0.05–$1.08$0.11--
$45.00Sep 18$0.00$1.15$0.57$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$0.20$0.75$0.48$1.13 07/20$0.45–$1.38$0.48--
$45.00Feb 19$0.00$1.15$0.57$1.71 07/21$0.57–$1.95$0.57--
$45.00Jan 21$0.15$3.40$1.78$3.30 07/27$1.70–$3.50$1.78--
$42.50Jan 15$0.00$1.55$0.78$0.80 07/24$0.38–$1.50$0.78--
$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$0.75$0.38$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$0.80$0.40$0.65 07/22$0.38–$1.55$0.40--
$40.00Feb 19$0.00$0.95$0.48$0.92 07/21$0.43–$1.40$0.48--
$100.00Nov 20$29.10$33.20$31.15$24.91 06/18$24.20–$38.80$29.10--
$100.00Jan 15$29.10$33.10$31.10$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$34.10$37.70$35.90$31.50 06/17$28.95–$43.80$34.10--
$105.00Jan 15$34.10$37.70$35.90$31.60 06/09$28.95–$43.85$34.10--
$120.00Aug 21$49.20$52.30$50.75$55.80 07/15$43.65–$58.95$50.75--

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 104
Total Puts 76
Put/Call Ratio 0.73
Net Difference 28

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,054
Total Puts 625
Average Put/Call Ratio 0.67
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