Tour v500
PNR
PENTAIR PLC
$66.73 -3.14%
(8/7 19:01) ◀
|
Monday, August 10, 2026 (7:01pm)
January 2026
|
▶ (8/11 19:03)
◀ 8/10 19:01 ▶

Option Volume

Detail
ℹ
Current (08/10) 140
Calls: 34 (24%)
Puts: 106 (76%)
Prior (08/07) 180
Calls: 104 (58%)
Puts: 76 (42%)
Current vs Prior -22.22%
Calls: -67.31% (Calls)
Puts: +39.47% (Puts)
Prior 7-Day Total 1,477
Calls: 842 (57%)
Puts: 635 (43%)
Prior 7-Day Average 211
Calls: 120 (57%)
Puts: 90 (43%)
Current vs Prior 7-Day Avg -33.65%
Calls: -71.73%
Puts: +16.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $50.4K
Calls: $14.8K (29%)
Puts: $35.5K (71%)
Prior (08/07) $80.8K
Calls: $40.7K (50%)
Puts: $40.0K (50%)
Current vs Prior -37.62%
Calls: -63.59%
Puts: -11.21%
Prior 7-Day Total $657.6K
Calls: $364.6K (55%)
Puts: $293.0K (45%)
Prior 7-Day Average $93.9K
Calls: $52.1K (55%)
Puts: $41.9K (45%)
Current vs Prior 7-Day Avg -46.38%
Calls: -71.53%
Puts: -15.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 3.12
Prior (08/07) 0.73
Current vs Prior +326.63%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +319.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 2,065
Calls: 1,199 (58%)
Puts: 866 (42%)
Prior (08/07) 2,369
Calls: 1,495 (63%)
Puts: 874 (37%)
Current vs Prior -12.83%
Prior 7-Day Total 15,306
Calls: 7,505 (49%)
Puts: 7,801 (51%)
Prior 7-Day Average 2,186
Calls: 1,072 (49%)
Puts: 1,114 (51%)
Current vs Prior 7-Day Avg -5.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.34% | 11.54%6.34% | 11.54%
Prior 5.73% | 9.51%5.73% | 9.51%
Current vs Prior +10.55% | +21.36%+10.55% | +21.36%
Prior 7-Day Avg 8.46% | 11.22%8.46% | 11.22%
Current vs 7-Day Avg -25.05% | +2.88%-25.05% | +2.88%
Prior 7-Day Eod 5.73% | 9.51%5.73% | 9.51%
Current vs 7-Day Eod +10.55% | +21.36%+10.55% | +21.36%
Sentiment BEARISHBEARISH

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

Moderately bearish flow with 71% put dollar volume ($35.5K). Extreme bearish P/C ratio of 3.12 - heavy put buying. P/C ratio rising 327% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 6.2%, best 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 183.103.30$3.206.2%170.51264

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 0.55, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 211.101.80$1.4548.3%10.51438
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 183.804.90$4.3525.3%480.64104
$67.50Aug 210.652.30$1.48111.5%10.54--
$67.50Sep 183.103.30$3.206.2%170.51264

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 91, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 181.651.95$1.8016.7%60.37602
$75.00Aug 210.100.15$0.1338.5%20.0666
$67.50Sep 182.553.30$2.9325.6%20.50--
$67.50Aug 211.101.80$1.4548.3%10.51438
$72.50Sep 180.401.30$0.85105.9%10.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 183.804.90$4.3525.3%480.64104
$67.50Sep 183.103.30$3.206.2%170.51264
$60.00Sep 180.151.40$0.77162.3%70.1737
$65.00Aug 210.500.90$0.7057.1%20.28313
$62.50Sep 180.651.30$0.9866.3%20.2376

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 15.3%, max 15.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1839.7%34.4%15.3%3101
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 19.27, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$82.50Sep 18$0.37$7.13$0.3719.27$75.37
$72.50$75.00Sep 18$0.20$2.30$0.2011.50$72.70
$67.50$75.00Aug 21$1.32$6.18$1.324.68$68.82
$70.00$72.50Sep 18$0.95$1.55$0.951.63$70.95
$67.50$70.00Sep 18$1.13$1.37$1.131.21$68.63
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Sep 18$0.21$2.29$0.2110.90$62.29
$67.50$65.00Aug 21$0.78$1.72$0.782.21$66.72
$67.50$62.50Sep 18$2.22$2.78$2.221.25$65.28
$70.00$67.50Sep 18$1.15$1.35$1.151.17$68.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.85, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.50$70.00Sep 18$1.13$1.13$1.370.82$68.63
$70.00$72.50Sep 18$0.95$0.95$1.550.61$70.95
$67.50$75.00Aug 21$1.32$1.32$6.180.21$68.82
$72.50$75.00Sep 18$0.20$0.20$2.300.09$72.70
$75.00$82.50Sep 18$0.37$0.37$7.130.05$75.37
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$67.50Sep 18$1.15$1.15$1.350.85$68.85
$67.50$62.50Sep 18$2.22$2.22$2.780.80$65.28
$67.50$65.00Aug 21$0.78$0.78$1.720.45$66.72
$62.50$60.00Sep 18$0.21$0.21$2.290.09$62.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.24, cheapest $0.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$0.5239.7%34.4%
$67.50Aug 21Sep 18$1.4832.2%36.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Aug 21Sep 18$1.7232.2%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.39% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Aug 21$1.45$1.48$2.93$64.57$70.434.39%
$67.50Sep 18$2.93$3.20$6.13$61.37$73.639.19%
$70.00Sep 18$1.80$4.35$6.15$63.85$76.159.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 1.24% of stock, avg 3.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Aug 21$0.13$0.70$0.83$64.17$75.83
$82.50$60.00Sep 18$0.28$0.77$1.05$58.95$83.55
$82.50$62.50Sep 18$0.28$0.98$1.26$61.24$83.76
$75.00$60.00Sep 18$0.65$0.77$1.42$58.58$76.42
$72.50$60.00Sep 18$0.85$0.77$1.62$58.38$74.12
$75.00$62.50Sep 18$0.65$0.98$1.63$60.87$76.63
$72.50$62.50Sep 18$0.85$0.98$1.83$60.67$74.33
$70.00$60.00Sep 18$1.80$0.77$2.57$57.43$72.57
$70.00$62.50Sep 18$1.80$0.98$2.78$59.72$72.78
$67.50$60.00Sep 18$2.93$0.77$3.70$56.30$71.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.73, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6870/72Sep 18$3.17$1.831.73$64.33$73.17
68/7072/75Sep 18$1.35$1.151.17$68.65$73.85
60/6268/70Sep 18$1.34$1.161.16$61.16$68.84
62/6872/75Sep 18$2.42$2.580.94$65.08$74.92
60/6270/72Sep 18$1.16$1.340.87$61.34$71.16
62/6875/82Sep 18$2.59$4.910.53$64.91$77.59
68/7075/82Sep 18$1.52$5.980.25$68.48$76.52
60/6272/75Sep 18$0.41$2.090.20$62.09$72.91
60/6275/82Sep 18$0.58$6.920.08$61.92$75.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.89, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Sep 18$0.18$2.3212.89
$70.00$72.50$75.00Sep 18$0.75$1.752.33
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 $-0.45, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$0.45$2.05
$67.50$70.001:2Sep 18-$0.67$1.83
$75.00$82.501:2Sep 18$0.09$7.41
$67.50$75.001:2Aug 21$1.19$6.31
$70.00$72.501:2Sep 18$0.10$2.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Sep 18-$0.56$1.94
$70.00$67.501:2Sep 18-$2.05$0.45
$67.50$62.501:2Sep 18$1.24$3.76
$67.50$65.001:2Aug 21$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.82%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Sep 18$2.550.501.1%3.82%4.98%2--
$70.00Sep 18$1.650.374.9%2.47%7.37%6602
$67.50Aug 21$1.100.511.1%1.65%2.80%1438
$72.50Sep 18$0.400.238.7%0.60%9.25%1--
$75.00Aug 21$0.100.0612.4%0.15%12.54%266

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. 175 contracts (avg 779 vol/day, 174 traded recently)

PNR averages only 779 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 $70.00 09-18 call last traded $3.30 on 08/06 (now $1.65/$1.95) — try a limit near $1.80. Also watch the $65.00 01-21 call last traded $12.10 on 07/17 (now $13.00/$15.50) — try a limit near $13.00; the $75.00 08-21 call last traded $0.29 on 08/07 (now $0.10/$0.15) — try a limit near $0.13. Most tradeable put: the $67.50 09-18 put last traded $1.60 on 08/07 (now $3.10/$3.30) — try a limit near $3.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$1.10$1.80$1.45$2.60 08/07$0.75–$9.35$1.45438
$67.50Sep 18$2.55$3.30$2.93$4.90 08/07$2.00–$10.05$2.93--
$67.50Nov 20$4.00$6.50$5.25$5.67 08/03$3.00–$11.95$5.25--
$67.50Jan 15$5.20$8.20$6.70$7.71 08/04$4.03–$13.15$6.70--
$65.00Aug 21$1.60$3.90$2.75$5.75 08/07$1.53–$11.30$2.75--
$65.00Sep 18$3.60$5.40$4.50$4.50 08/04$2.78–$12.35$4.50--
$65.00Nov 20$5.20$7.80$6.50$7.00 07/28$3.90–$13.70$6.50--
$65.00Jan 15$6.70$9.30$8.00$5.80 07/23$5.05–$14.60$6.70--
$65.00Jan 21$13.00$15.50$14.25$12.10 07/17$10.35–$20.15$13.001
$70.00Aug 21$0.50$2.05$1.27$1.58 08/07$0.65–$7.40$1.27--
$70.00Sep 18$1.65$1.95$1.80$3.30 08/06$1.38–$8.25$1.80602
$70.00Nov 20$2.80$5.40$4.10$4.00 07/28$2.30–$10.10$4.00--
$70.00Jan 15$4.10$7.10$5.60$5.80 08/03$3.28–$11.60$5.60--
$70.00Feb 19$4.70$7.60$6.15$5.77 07/17$4.28–$12.10$5.77--
$70.00Jan 21$10.30$13.60$11.95$13.00 08/07$8.50–$17.50$11.95--
$62.50Aug 21$4.20$6.80$5.50$7.55 08/07$2.40–$13.65$5.50--
$62.50Sep 18$5.50$7.90$6.70$8.20 08/06$3.80–$14.25$6.70--
$62.50Nov 20$6.50$9.20$7.85$8.37 07/28$4.85–$15.35$7.85--
$62.50Jan 15$8.00$10.80$9.40$9.95 07/29$6.45–$16.30$9.40--
$62.50Jan 21$13.50$16.50$15.00$12.30 07/24$11.35–$22.00$13.50--
$72.50Aug 21$0.00$1.00$0.50$0.68 08/07$0.33–$6.05$0.50--
$72.50Sep 18$0.40$1.30$0.85$1.98 08/05$0.60–$7.00$0.85--
$72.50Nov 20$1.55$4.30$2.93$4.30 08/07$2.05–$8.70$2.9324
$72.50Jan 15$3.90$6.20$5.05$6.00 08/07$2.70–$10.10$5.05--
$72.50Feb 19$3.70$6.80$5.25$6.00 08/04$3.33–$10.85$5.25--
$72.50Jan 21$8.00$13.00$10.50$8.20 07/21$7.50–$16.25$8.20--
$60.00Aug 21$6.10$8.40$7.25$10.10 08/07$3.10–$16.10$7.25--
$60.00Sep 18$6.60$9.20$7.90$7.90 07/29$4.60–$16.65$7.90--
$60.00Nov 20$8.80$10.90$9.85$7.60 07/15$6.25–$17.55$8.80--
$60.00Jan 15$9.50$12.40$10.95$13.53 08/07$7.60–$18.25$10.95--
$60.00Jan 21$14.00$18.30$16.15$16.40 07/28$12.75–$23.50$16.15--
$75.00Aug 21$0.10$0.15$0.13$0.29 08/07$0.13–$4.13$0.1366
$75.00Sep 18$0.05$1.25$0.65$1.00 08/07$0.65–$5.40$0.6535
$75.00Nov 20$1.35$4.40$2.88$3.20 08/04$1.20–$7.30$2.88--
$75.00Jan 15$2.60$5.30$3.95$5.10 08/07$2.00–$8.65$3.95--
$75.00Feb 19$2.95$5.60$4.28$3.23 07/24$2.70–$9.50$3.23--
$75.00Jan 21$7.00$11.00$9.00$8.00 07/15$7.25–$15.00$8.00--
$57.50Sep 18$8.60$11.60$10.10$8.91 07/28$6.45–$12.60$8.91--
$57.50Jan 15$12.10$14.00$13.05$12.85 08/05$9.45–$14.85$12.85--
$77.50Aug 21$0.00$2.20$1.10$0.15 08/04$0.15–$3.40$0.15--
$77.50Sep 18$0.00$1.25$0.63$0.53 08/03$0.43–$4.05$0.53--
$77.50Nov 20$1.10$2.80$1.95$2.30 08/07$1.00–$6.05$1.9532
$77.50Jan 15$1.90$4.50$3.20$4.10 08/07$1.65–$7.55$3.20--
$55.00Aug 21$10.60$14.00$12.30$7.95 07/17$7.35–$20.90$10.60--
$55.00Jan 15$13.90$15.90$14.90$17.23 08/07$10.85–$22.55$14.90--
$55.00Jan 21$16.50$20.40$18.45--$18.45–$18.45—$16.501
$80.00Aug 21$0.00$0.35$0.18$0.51 07/31$0.05–$2.38$0.18--
$80.00Sep 18$0.00$0.75$0.38$0.62 08/06$0.38–$3.15$0.38--
$80.00Nov 20$0.20$2.85$1.53$2.00 08/07$0.70–$4.70$1.53--
$80.00Jan 15$2.00$3.50$2.75$3.30 08/07$1.25–$6.65$2.75--
$80.00Feb 19$2.70$3.80$3.25$3.25 08/03$2.03–$7.50$3.25--
$80.00Jan 21$5.00$10.00$7.50$6.40 07/15$5.90–$12.75$6.40--
$82.50Aug 21$0.00$2.15$1.08$0.05 08/06$0.13–$1.38$0.05--
$82.50Sep 18$0.00$0.55$0.28$0.37 08/05$0.22–$2.60$0.28--
$82.50Jan 15$1.70$3.10$2.40$2.55 08/04$1.18–$5.70$2.40--
$82.50Jan 21$4.50$9.30$6.90$5.70 07/17$5.20–$12.10$5.70--
$50.00Sep 18$16.50$19.10$17.80$14.47 07/15$12.40–$26.15$16.50--
$50.00Jan 15$17.50$20.40$18.95$21.48 08/07$14.40–$27.25$18.95--
$50.00Feb 19$18.00$20.90$19.45$18.80 07/28$14.60–$27.00$18.80--
$85.00Aug 21$0.00$2.15$1.08$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$1.20$2.35$1.78$1.85 08/04$1.00–$4.55$1.78--
$47.50Sep 18$17.60$21.60$19.60$15.56 07/22$14.45–$28.50$17.60--
$47.50Feb 19$19.10$23.00$21.05$17.20 07/20$16.30–$29.10$19.10--
$47.50Jan 21$21.50$26.50$24.00$32.80 07/10$19.75–$32.25$24.00--
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.10$0.05--
$87.50Sep 18$0.00$1.35$0.68$1.90 07/02$0.38–$1.90$0.68--
$87.50Jan 21$3.00$7.70$5.35$10.00 06/26$4.00–$10.00$5.35--
$45.00Feb 19$21.30$25.20$23.25$18.22 07/21$18.75–$31.55$21.30--
$90.00Aug 21$0.00$2.15$1.08$0.05 07/15$0.13–$1.30$0.05--
$90.00Sep 18$0.00$1.15$0.57$0.20 07/23$0.20–$1.25$0.20--
$90.00Nov 20$0.10$1.35$0.73$0.65 08/07$0.43–$2.13$0.65--
$90.00Jan 15$0.05$2.60$1.33$0.75 07/20$0.65–$3.10$0.75--
$90.00Feb 19$0.45$1.80$1.13$1.69 08/04$0.95–$3.60$1.13--
$90.00Jan 21$2.50$7.50$5.00$6.00 08/06$3.85–$9.10$5.00--
$92.50Aug 21$0.00$0.90$0.45$0.36 07/16$0.13–$1.08$0.36--
$92.50Nov 20$0.00$0.95$0.48$3.65 07/14$0.38–$1.80$0.48--
$92.50Jan 21$2.30$6.40$4.35$4.08 07/15$3.50–$8.50$4.08--
$40.00Aug 21$25.90$28.90$27.40$25.42 07/31$21.45–$36.00$25.90--
$40.00Feb 19$26.00$29.80$27.90$24.30 07/15$22.60–$36.35$26.00--
$40.00Jan 21$27.50$32.00$29.75$22.90 07/22$25.00–$38.25$27.50--
$95.00Aug 21$0.00$0.80$0.40$0.88 07/14$0.13–$1.08$0.40--
$95.00Nov 20$0.00$0.95$0.48$1.04 07/15$0.38–$1.50$0.48--
$95.00Jan 15$0.00$2.00$1.00$2.15 06/12$0.55–$2.03$1.00--
$95.00Feb 19$0.00$2.05$1.02$0.45 07/20$0.60–$2.73$0.45--
$95.00Jan 21$1.80$6.30$4.05$3.29 07/15$3.25–$8.15$3.29--
$37.50Jan 21$29.50$34.00$31.75$28.15 07/15$26.75–$40.50$29.50--
$97.50Nov 20$0.00$0.95$0.48$3.00 07/14$0.38–$1.38$0.48--
$97.50Jan 21$1.00$5.00$3.00$2.70 07/17$2.45–$6.60$2.70--
$100.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.03–$1.08$0.05--
$100.00Jan 21$1.00$4.60$2.80$3.50 07/28$1.75–$6.05$2.80--
$105.00Nov 20$0.00$2.25$1.13$0.16 07/16$0.28–$1.15$0.16--
$105.00Jan 15$0.00$2.30$1.15$0.25 07/22$0.38–$1.27$0.25--
$105.00Jan 21$0.75$4.00$2.38$2.61 07/15$1.95–$4.95$2.38--
$110.00Feb 19$0.00$0.95$0.48$0.60 07/15$0.38–$1.33$0.48--
$115.00Jan 21$1.00$2.70$1.85$1.80 07/24$1.55–$3.85$1.80--
$120.00Aug 21$0.00$2.15$1.08$0.04 08/03$0.03–$1.08$0.04--
$125.00Aug 21$0.00$2.15$1.08$0.02 07/21$0.03–$1.08$0.02--
$150.00Jan 21$0.00$1.20$0.60$1.30 06/26$0.55–$1.25$0.60--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$67.50Aug 21$0.65$2.30$1.48$0.85 08/06$0.88–$7.05$0.85--
$67.50Sep 18$3.10$3.30$3.20$1.60 08/07$1.75–$8.20$3.10264
$67.50Nov 20$3.10$6.60$4.85$5.60 08/03$2.90–$8.90$4.85--
$67.50Jan 15$4.20$7.20$5.70$5.10 08/07$3.70–$9.85$5.10--
$65.00Aug 21$0.50$0.90$0.70$0.30 08/07$0.33–$4.65$0.50313
$65.00Sep 18$1.55$2.05$1.80$1.20 08/07$1.10–$5.90$1.55--
$65.00Nov 20$3.20$4.80$4.00$7.00 07/22$2.45–$7.25$4.0051
$65.00Jan 15$3.50$6.30$4.90$5.10 08/04$2.83–$8.30$4.90--
$65.00Jan 21$7.00$10.50$8.75$8.30 08/06$6.70–$11.70$8.30--
$70.00Aug 21$1.95$5.00$3.48$3.01 08/05$1.25–$9.15$3.01--
$70.00Sep 18$3.80$4.90$4.35$5.57 07/31$2.55–$9.80$4.35104
$70.00Nov 20$5.20$7.50$6.35$10.20 07/20$3.60–$10.80$6.35--
$70.00Jan 15$6.10$8.40$7.25$6.40 08/07$4.65–$11.25$6.40--
$62.50Aug 21$0.00$2.45$1.23$0.50 08/04$0.38–$3.55$0.50--
$62.50Sep 18$0.65$1.30$0.98$0.75 08/06$0.65–$4.70$0.7576
$62.50Nov 20$1.55$4.10$2.83$2.38 08/06$1.90–$6.15$2.38--
$62.50Jan 15$2.50$4.90$3.70$5.30 07/30$2.33–$7.40$3.70--
$62.50Jan 21$6.00$9.30$7.65$9.99 07/20$5.90–$10.50$7.65--
$72.50Aug 21$4.40$6.50$5.45$10.40 07/21$2.68–$11.45$5.45--
$72.50Sep 18$5.20$7.30$6.25$11.00 07/20$3.35–$12.10$6.25--
$72.50Jan 15$7.60$10.20$8.90$7.70 08/07$5.75–$13.05$7.70--
$72.50Feb 19$8.10$10.80$9.45$6.30 07/06$6.55–$13.80$8.10--
$72.50Jan 21$11.00$15.00$13.00$15.74 07/20$10.00–$16.30$13.00--
$60.00Aug 21$0.00$1.00$0.50$0.30 08/03$0.30–$2.55$0.30--
$60.00Sep 18$0.15$1.40$0.77$0.45 08/06$0.48–$3.93$0.4537
$60.00Nov 20$1.30$2.85$2.08$5.00 07/21$1.35–$5.05$2.0810
$60.00Jan 15$1.55$3.90$2.73$2.59 08/07$1.85–$5.85$2.59--
$60.00Feb 19$2.10$4.80$3.45$3.80 07/28$2.28–$6.45$3.45--
$60.00Jan 21$4.50$8.00$6.25$8.00 07/15$5.00–$9.00$6.25--
$75.00Aug 21$6.90$9.20$8.05$6.96 08/05$3.68–$13.85$6.96--
$75.00Sep 18$6.90$10.00$8.45$7.68 08/05$4.40–$14.25$7.68--
$75.00Nov 20$8.50$11.30$9.90$13.99 07/23$5.90–$14.80$9.90--
$75.00Jan 15$9.40$12.30$10.85$7.00 06/18$6.75–$15.25$9.40--
$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$0.50 08/05$0.38–$2.90$0.38--
$57.50Nov 20$1.20$1.65$1.42$1.55 08/05$1.02–$3.68$1.42--
$57.50Jan 15$0.85$3.80$2.32$3.40 07/28$2.15–$4.70$2.32--
$77.50Aug 21$8.60$12.00$10.30$4.40 06/30$5.05–$16.35$8.60--
$77.50Sep 18$8.80$12.20$10.50$5.40 07/13$5.40–$16.60$8.80--
$55.00Aug 21$0.00$1.00$0.50$0.10 08/03$0.15–$1.55$0.10--
$55.00Sep 18$0.00$2.25$1.13$0.59 07/30$0.35–$2.13$0.59--
$55.00Nov 20$0.00$1.80$0.90$1.23 08/04$0.88–$3.03$0.90--
$55.00Jan 15$0.40$2.25$1.33$1.58 08/07$1.25–$3.60$1.3311
$55.00Feb 19$0.65$3.90$2.28$2.24 08/05$1.50–$4.30$2.24--
$80.00Aug 21$11.10$14.40$12.75$16.00 07/27$5.75–$18.85$12.75--
$80.00Sep 18$11.90$14.60$13.25$16.10 07/27$6.85–$18.85$13.25--
$80.00Feb 19$12.90$16.40$14.65$9.60 07/14$10.00–$19.60$12.90--
$82.50Nov 20$14.00$17.50$15.75$16.10 08/03$10.15–$21.60$15.75--
$82.50Jan 15$14.60$17.90$16.25$12.28 06/17$11.00–$21.85$14.60--
$50.00Aug 21$0.00$0.35$0.18$0.25 07/23$0.18–$0.50$0.18--
$50.00Sep 18$0.00$0.50$0.25$0.45 07/27$0.25–$1.13$0.25--
$50.00Nov 20$0.00$1.25$0.63$1.75 07/21$0.38–$1.88$0.63--
$50.00Jan 15$0.30$1.25$0.78$2.25 07/21$0.78–$2.28$0.78--
$50.00Feb 19$0.25$2.95$1.60$2.00 07/15$1.02–$2.78$1.60--
$85.00Feb 19$17.00$20.80$18.90$12.60 07/14$13.25–$24.05$17.00--
$47.50Aug 21$0.00$1.40$0.70$0.17 07/21$0.18–$1.15$0.17--
$47.50Sep 18$0.00$2.15$1.08$0.50 07/20$0.38–$1.13$0.50--
$47.50Nov 20$0.00$0.95$0.48$0.47 08/04$0.48–$2.40$0.47--
$45.00Aug 21$0.00$1.35$0.68$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$0.95$0.48$1.05 07/21$0.30–$2.15$0.48--
$45.00Jan 15$0.05$0.95$0.50$1.13 07/20$0.45–$1.38$0.50--
$45.00Feb 19$0.00$2.70$1.35$1.71 07/21$0.57–$1.95$1.35--
$45.00Jan 21$0.20$3.60$1.90$3.30 07/27$1.70–$3.50$1.90--
$90.00Aug 21$21.10$24.40$22.75$19.17 06/11$14.55–$28.80$21.10--
$42.50Jan 15$0.00$2.35$1.18$0.80 07/24$0.38–$1.50$0.80--
$42.50Jan 21$0.00$3.40$1.70$2.66 07/15$1.55–$3.00$1.70--
$40.00Aug 21$0.00$0.05$0.03$0.10 08/03$0.03–$0.38$0.03--
$40.00Nov 20$0.00$0.95$0.48$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$0.95$0.48$0.65 07/22$0.38–$1.55$0.48--
$40.00Feb 19$0.00$1.60$0.80$0.92 07/21$0.43–$1.40$0.80--
$37.50Nov 20$0.00$2.15$1.08$0.15 07/28$0.25–$1.98$0.15--
$37.50Jan 15$0.00$2.20$1.10$0.40 07/15$0.30–$1.30$0.40--
$100.00Nov 20$31.10$34.60$32.85$24.91 06/18$24.30–$38.80$31.10--
$105.00Nov 20$36.10$39.60$37.85$31.50 06/17$29.40–$43.80$36.10--
$120.00Aug 21$51.10$54.20$52.65$55.80 07/15$44.30–$58.95$52.65--

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 34
Total Puts 106
Put/Call Ratio 3.12
Net Difference -72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 842
Total Puts 635
Average Put/Call Ratio 0.74
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