Tour v334
PNR
PENTAIR PLC
$64.60 -14.64%
(7/15 09:35) ◀
|
Wednesday, July 15, 2026 (9:40am)
January 2026
|
▶ (7/15 09:45)
◀ 7/15 09:40 ▶

Option Volume

Detail
ℹ
Current (07/15 9:40am) 538
Calls: 180 (33%)
Puts: 358 (67%)
Prior --
Calls: 83 (2%)
Puts: 4,043 (98%)
Current vs Prior +0.00%
Calls: +116.87% (Calls)
Puts: -91.15% (Puts)
Prior 7-Day Total 5,750
Calls: 687 (12%)
Puts: 5,063 (88%)
Prior 7-Day Average 1,916
Calls: 98 (12%)
Puts: 723 (88%)
Current vs Prior 7-Day Avg -71.93%
Calls: +83.41%
Puts: -50.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:40am) $100.8K
Calls: $21.3K (21%)
Puts: $79.6K (79%)
Prior --
Calls: $25.7K (3%)
Puts: $711.8K (97%)
Current vs Prior +0.00%
Calls: -17.23%
Puts: -88.82%
Prior 7-Day Total $1.19M
Calls: $127.2K (11%)
Puts: $1.07M (89%)
Prior 7-Day Average $397.7K
Calls: $18.2K (11%)
Puts: $152.3K (89%)
Current vs Prior 7-Day Avg -74.64%
Calls: +17.15%
Puts: -47.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:40am) 1.99
Prior 1.00
Current vs Prior +98.89%
Prior 7-Day Average 3.77
Current vs Prior 7-Day Avg -47.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:40am) 8,893
Calls: 6,242 (70%)
Puts: 2,651 (30%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 38,301
Calls: 18,447 (48%)
Puts: 19,854 (52%)
Prior 7-Day Average 12,767
Calls: 6,149 (48%)
Puts: 6,618 (52%)
Current vs Prior 7-Day Avg -30.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.82% | 14.09%8.82% | 14.09%
Prior 8.21% | 11.80%-- | --
Current vs Prior +7.41% | +19.33%-- | --
Prior 7-Day Avg 8.63% | 11.73%-- | --
Current vs 7-Day Avg +2.22% | +20.11%-- | --
Prior 7-Day Eod 8.21% | 11.80%-- | --
Current vs 7-Day Eod +7.41% | +19.33%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.52% | 13.32%
Calls: 17.65% | 12.00%
Puts: 17.39% | 14.63%
Prior 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs Prior +24.34% | +5.13%
Prior 7-Day Avg 15.27% | 23.93%
Calls: 11.00% | 28.05%
Puts: 19.54% | 19.82%
Current vs 7-Day Avg +14.73% | -44.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($79.6K) vs calls ($21.3K). Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 99% - increased hedging/bearish positioning. Call-heavy open interest (6,242 calls vs 2,651 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 3 of results (avg 7.7%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.8011.60$11.207.1%--0.8576
$72.50Aug 218.709.40$9.057.7%--0.7939
$70.00Aug 216.907.50$7.208.3%10.7061

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.65, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.600.70$0.6515.4%390.205

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.76, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 177.7010.70$9.2032.6%20.94--
$60.00Jul 174.905.50$5.2011.5%40.81--
$62.50Jul 173.103.70$3.4017.6%20.66--
$62.50Aug 214.705.30$5.0012.0%10.60--
$65.00Aug 213.403.90$3.6513.7%10.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1712.0014.90$13.4521.6%10.989
$75.00Jul 179.0012.40$10.7031.8%20.9782
$72.50Jul 175.809.90$7.8552.2%--0.94226
$70.00Jul 175.406.10$5.7512.2%50.87459
$75.00Aug 2110.8011.60$11.207.1%--0.8576

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 435, top 245)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.10$0.05200.0%820.031.1K
$70.00Aug 211.451.85$1.6524.2%260.30114
$60.00Jul 174.905.50$5.2011.5%40.81--
$55.00Jul 177.7010.70$9.2032.6%20.94--
$62.50Jul 173.103.70$3.4017.6%20.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.952.25$2.1014.3%2450.3050
$60.00Jul 170.600.70$0.6515.4%390.205
$67.50Aug 215.205.80$5.5010.9%80.6011
$55.00Jul 170.150.20$0.1827.8%50.0615
$70.00Jul 175.406.10$5.7512.2%50.87459

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 120.3%, max 145.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 21104.7%43.3%141.6%144
$75.00Jul 17Aug 2198.3%43.4%126.4%821.1K
$62.50Jul 17Aug 21107.0%47.5%125.2%3--
$72.50Jul 17Aug 2195.2%42.8%122.6%--26
$65.00Jul 17Aug 2199.0%48.4%104.7%31
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21131.8%53.7%145.5%616
$60.00Jul 17Aug 21111.2%49.0%126.7%28455
$75.00Jul 17Aug 2198.3%43.4%126.4%2158
$72.50Jul 17Aug 2195.2%42.8%122.6%--265
$67.50Jul 17Aug 2196.9%46.3%109.1%989

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 13.71, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$72.50Jul 17$0.17$2.33$0.1713.71$70.17
$75.00$77.50Aug 21$0.28$2.22$0.287.93$75.28
$72.50$75.00Aug 21$0.40$2.10$0.405.25$72.90
$70.00$72.50Aug 21$0.57$1.93$0.573.39$70.57
$65.00$70.00Jul 17$1.55$3.45$1.552.23$66.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Jul 17$0.47$4.53$0.479.64$59.53
$60.00$55.00Aug 21$1.20$3.80$1.203.17$58.80
$62.50$60.00Jul 17$0.65$1.85$0.652.85$61.85
$65.00$62.50Jul 17$1.00$1.50$1.001.50$64.00
$65.00$60.00Aug 21$2.00$3.00$2.001.50$63.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 6.14, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Jul 17$4.00$4.00$1.004.00$59.00
$60.00$62.50Jul 17$1.80$1.80$0.702.57$61.80
$62.50$65.00Jul 17$1.55$1.55$0.951.63$64.05
$62.50$65.00Aug 21$1.35$1.35$1.151.17$63.85
$65.00$70.00Aug 21$2.00$2.00$3.000.67$67.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$2.15$2.15$0.356.14$72.85
$72.50$70.00Jul 17$2.10$2.10$0.405.25$70.40
$70.00$67.50Jul 17$1.95$1.95$0.553.55$68.05
$72.50$70.00Aug 21$1.85$1.85$0.652.85$70.65
$70.00$67.50Aug 21$1.70$1.70$0.802.13$68.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $1.19, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.37104.7%43.3%
$75.00Jul 17Aug 21$0.6398.3%43.4%
$72.50Jul 17Aug 21$0.9595.2%42.8%
$70.00Jul 17Aug 21$1.3591.9%45.0%
$62.50Jul 17Aug 21$1.60107.0%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.5098.3%43.4%
$55.00Jul 17Aug 21$0.72131.8%53.7%
$72.50Jul 17Aug 21$1.2095.2%42.8%
$60.00Jul 17Aug 21$1.45111.2%49.0%
$70.00Jul 17Aug 21$1.4591.9%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.42% of stock, avg 13.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.85$2.30$4.15$60.85$69.156.42%
$62.50Jul 17$3.40$1.30$4.70$57.80$67.207.28%
$60.00Jul 17$5.20$0.65$5.85$54.15$65.859.06%
$70.00Jul 17$0.30$5.75$6.05$63.95$76.059.37%
$65.00Aug 21$3.65$4.10$7.75$57.25$72.7512.00%
$72.50Jul 17$0.13$7.85$7.98$64.52$80.4812.35%
$70.00Aug 21$1.65$7.20$8.85$61.15$78.8513.70%
$55.00Jul 17$9.20$0.18$9.38$45.62$64.3814.52%
$72.50Aug 21$1.08$9.05$10.13$62.37$82.6315.68%
$75.00Jul 17$0.05$10.70$10.75$64.25$85.7516.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.48% of stock, avg 3.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$55.00Jul 17$0.13$0.18$0.31$54.69$72.81
$70.00$55.00Jul 17$0.30$0.18$0.48$54.52$70.48
$72.50$60.00Jul 17$0.13$0.65$0.78$59.22$73.28
$70.00$60.00Jul 17$0.30$0.65$0.95$59.05$70.95
$77.50$55.00Aug 21$0.40$0.90$1.30$53.70$78.80
$72.50$62.50Jul 17$0.13$1.30$1.43$61.07$73.93
$75.00$55.00Aug 21$0.68$0.90$1.58$53.42$76.58
$70.00$62.50Jul 17$0.30$1.30$1.60$60.90$71.60
$72.50$55.00Aug 21$1.08$0.90$1.98$53.02$74.48
$65.00$55.00Jul 17$1.85$0.18$2.03$52.97$67.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.76, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.13$0.375.76$70.37$77.13
68/7072/75Aug 21$2.10$0.405.25$67.90$74.60
68/7075/78Aug 21$1.98$0.523.81$68.02$76.98
65/6870/72Aug 21$1.97$0.533.72$65.53$71.97
65/6872/75Aug 21$1.80$0.702.57$65.70$74.30
65/6875/78Aug 21$1.68$0.822.05$65.82$76.68
65/6870/72Jul 17$1.67$0.832.01$65.83$71.67
55/6065/70Aug 21$3.20$1.801.78$56.80$68.20
60/6570/72Aug 21$2.57$2.431.06$62.43$72.57
55/6062/65Aug 21$2.55$2.451.04$57.45$65.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.06$2.4440.67
$70.00$72.50$75.00Jul 17$0.09$2.4126.78
$72.50$75.00$77.50Aug 21$0.12$2.3819.83
$70.00$72.50$75.00Aug 21$0.17$2.3313.71
$60.00$62.50$65.00Jul 17$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.15$2.3515.67
$67.50$70.00$72.50Aug 21$0.15$2.3515.67
$65.00$67.50$70.00Aug 21$0.30$2.207.33
$70.00$72.50$75.00Aug 21$0.30$2.207.33
$60.00$62.50$65.00Jul 17$0.35$2.156.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.10, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$1.20$3.80
$75.00$77.501:2Jul 17-$0.01$2.49
$75.00$77.501:2Aug 21-$0.12$2.38
$72.50$75.001:2Aug 21-$0.28$2.22
$62.50$65.001:2Jul 17-$0.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.10$4.90
$62.50$60.001:2Jul 17$0.00$2.50
$65.00$62.501:2Jul 17-$0.30$2.20
$67.50$65.001:2Jul 17-$0.80$1.70
$70.00$67.501:2Jul 17-$1.85$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.26%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.400.500.6%5.26%5.88%1--
$65.00Jul 17$1.650.470.6%2.55%3.17%21
$70.00Aug 21$1.450.308.4%2.24%10.60%26114
$72.50Aug 21$0.900.2112.2%1.39%13.62%--10
$75.00Aug 21$0.500.1516.1%0.77%16.87%--45
$77.50Aug 21$0.250.1020.0%0.39%20.36%--20
$70.00Jul 17$0.200.138.4%0.31%8.67%12

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. 130 contracts (avg 271 vol/day, 130 traded recently)

PNR averages only 271 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 $77.50 08-21 call last traded $3.80 on 07/10 (now $2.30/$4.50) — try a limit near $3.40. Also watch the $75.00 08-21 call last traded $4.80 on 07/10 (now $2.65/$5.60) — try a limit near $4.13; the $85.00 08-21 call last traded $1.30 on 07/10 (now $0.70/$1.65) — try a limit near $1.17. Most tradeable put: the $70.00 01-15 put last traded $5.30 on 06/15 (now $4.20/$5.10) — try a limit near $4.65.
CALLS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.50$2.85$1.68$0.90 07/09$0.90–$3.20$0.90--
$75.00Aug 21$2.65$5.60$4.13$4.80 07/10$3.03–$5.10$4.1345
$75.00Sep 18$4.90$5.90$5.40$5.93 07/10$4.20–$6.15$5.40--
$75.00Nov 20$5.80$8.80$7.30$8.28 07/01$6.00–$7.95$7.30--
$75.00Jan 21$12.50$17.50$15.00$15.00 06/29$13.25–$15.50$15.00--
$77.50Jul 17$0.10$0.90$0.50$0.98 07/10$0.38–$2.23$0.50--
$77.50Aug 21$2.30$4.50$3.40$3.80 07/10$2.53–$3.80$3.4015
$77.50Sep 18$3.70$4.40$4.05$5.05 07/10$3.15–$5.00$4.05--
$77.50Nov 20$4.60$7.50$6.05$5.00 07/07$4.65–$6.65$5.00--
$77.50Jan 15$6.00$9.10$7.55$7.87 07/10$5.90–$8.15$7.55--
$72.50Jul 17$3.10$4.80$3.95$4.90 07/10$2.17–$5.05$3.95--
$72.50Aug 21$5.20$6.90$6.05$6.21 07/10$4.38–$6.85$6.05--
$72.50Sep 18$6.00$8.00$7.00$5.10 06/11$5.20–$7.55$6.00--
$72.50Jan 21$14.00$18.50$16.25$16.19 06/24$14.35–$17.00$16.19--
$80.00Jul 17$0.00$0.70$0.35$0.15 07/08$0.25–$1.00$0.15--
$80.00Aug 21$1.85$2.90$2.38$3.00 07/10$1.50–$2.80$2.38--
$80.00Nov 20$3.40$6.00$4.70$5.00 07/07$4.00–$5.35$4.70--
$80.00Jan 15$5.30$8.00$6.65$4.50 06/23$5.10–$6.90$5.30--
$70.00Jul 17$4.70$7.20$5.95$6.33 06/17$4.05–$7.55$5.95--
$70.00Aug 21$5.90$8.90$7.40$5.54 07/08$6.00–$8.40$5.90--
$70.00Sep 18$6.60$9.90$8.25$7.00 06/08$6.70–$9.20$7.00--
$70.00Jan 15$10.00$13.20$11.60$11.90 07/10$9.15–$12.05$11.60--
$70.00Feb 19$10.20$14.00$12.10$12.97 07/10$10.25–$12.75$12.10--
$70.00Jan 21$15.00$20.00$17.50$17.20 06/26$15.40–$18.25$17.20--
$82.50Jul 17$0.00$1.10$0.55$0.42 06/26$0.23–$1.08$0.42--
$82.50Aug 21$0.50$2.25$1.38$1.55 07/02$1.00–$2.05$1.38--
$82.50Sep 18$1.40$3.80$2.60$2.81 06/25$1.85–$2.83$2.60--
$82.50Nov 20$2.50$5.50$4.00$4.20 05/26$3.25–$4.45$4.00--
$67.50Jul 17$7.30$9.60$8.45$7.53 06/12$6.30–$9.70$7.53--
$85.00Jul 17$0.00$0.25$0.13$0.02 07/10$0.08–$0.40$0.02--
$85.00Aug 21$0.70$1.65$1.17$1.30 07/10$0.68–$1.70$1.1710
$85.00Sep 18$0.85$3.60$2.23$2.46 06/25$1.38–$2.25$2.23--
$85.00Jan 15$3.00$6.10$4.55$3.85 06/22$3.72–$5.20$3.85--
$85.00Jan 21$8.70$13.40$11.05$10.55 05/14$9.50–$11.50$10.55--
$65.00Jul 17$10.30$12.60$11.45$11.87 07/02$8.25–$11.95$11.45--
$65.00Jan 15$12.80$16.40$14.60$13.45 05/20$12.60–$15.45$13.45--
$87.50Aug 21$0.00$1.65$0.83$1.12 07/10$0.50–$1.43$0.83--
$87.50Sep 18$0.40$3.40$1.90$1.90 07/02$0.98–$1.95$1.90--
$87.50Nov 20$1.20$3.60$2.40$2.83 05/21$1.95–$3.00$2.40--
$87.50Jan 15$2.30$5.50$3.90$3.56 05/26$2.97–$4.30$3.56--
$87.50Jan 21$7.50$12.50$10.00$10.00 06/26$8.50–$10.50$10.00--
$90.00Jul 17$0.00$2.10$1.05$0.26 06/18$0.13–$1.10$0.26--
$90.00Aug 21$0.20$2.40$1.30$0.48 06/03$0.45–$1.55$0.48--
$90.00Sep 18$0.05$2.45$1.25$1.00 06/23$0.70–$1.75$1.00--
$90.00Nov 20$1.50$2.75$2.13$1.90 06/08$1.73–$2.68$1.90--
$90.00Jan 15$1.60$4.60$3.10$3.13 05/21$2.40–$3.55$3.10--
$90.00Feb 19$2.10$5.10$3.60$4.00 06/30$3.05–$4.35$3.60--
$90.00Jan 21$6.80$11.40$9.10$7.75 06/01$7.55–$9.50$7.75--
$60.00Jan 15$16.30$20.20$18.25$17.20 06/09$16.45–$19.35$17.20--
$92.50Jul 17$0.00$0.05$0.03$0.15 05/18$0.03–$1.13$0.03--
$92.50Aug 21$0.00$0.95$0.48$0.30 07/09$0.30–$1.35$0.30--
$92.50Nov 20$1.05$2.55$1.80$1.92 05/21$1.42–$2.30$1.8012
$92.50Jan 21$6.00$11.00$8.50$8.01 05/21$6.95–$8.80$8.01--
$95.00Jul 17$0.00$1.65$0.83$0.13 06/16$0.18–$0.95$0.13--
$95.00Aug 21$0.00$0.65$0.33$0.30 07/01$0.30–$1.23$0.30--
$95.00Nov 20$0.05$2.95$1.50$1.40 06/25$1.13–$2.00$1.40--
$95.00Jan 15$0.35$3.70$2.03$2.15 06/12$1.83–$2.68$2.03--
$95.00Feb 19$1.55$3.90$2.73$3.10 06/30$2.33–$3.08$2.73--
$55.00Jan 15$20.60$24.50$22.55$21.10 05/20$20.55–$23.75$21.10--
$97.50Jul 17$0.00$2.15$1.08$0.34 05/22$0.38–$1.10$0.34--
$97.50Nov 20$0.80$1.95$1.38$1.30 05/21$0.98–$1.75$1.305
$97.50Jan 21$4.80$8.40$6.60$6.68 06/12$5.75–$6.80$6.60--
$100.00Jul 17$0.00$2.15$1.08$0.11 06/30$0.15–$1.08$0.11--
$100.00Aug 21$0.00$0.75$0.38$0.37 05/22$0.38–$1.18$0.37--
$100.00Jan 21$4.40$7.70$6.05$6.00 06/05$5.80–$6.20$6.00--
$47.50Jan 21$30.00$34.50$32.25$32.80 07/10$29.75–$33.00$32.25--
$105.00Jan 15$0.00$2.55$1.27$1.20 06/03$0.80–$1.73$1.20--
$105.00Jan 21$3.30$6.60$4.95$5.04 05/21$4.20–$5.10$4.95--
$110.00Jul 17$0.00$2.15$1.08$0.05 07/06$0.03–$1.08$0.05--
$110.00Nov 20$0.00$1.80$0.90$0.51 06/01$0.48–$1.38$0.51--
$110.00Jan 15$0.00$2.15$1.08$1.54 05/13$0.75–$1.70$1.08--
$110.00Jan 21$3.40$6.10$4.75$4.30 05/13$4.00–$4.75$4.30--
$115.00Jan 15$0.00$2.10$1.05$1.00 06/08$0.55–$1.45$1.00--
$115.00Jan 21$2.80$4.90$3.85$3.75 06/25$3.15–$4.00$3.75--
$150.00Jan 21$0.55$1.95$1.25$1.30 06/26$0.98–$1.33$1.25--
PUTS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Jul 17$0.05$0.95$0.50$2.00 07/07$0.50–$3.18$0.5082
$75.00Aug 21$2.65$4.70$3.68$3.89 07/10$3.08–$4.75$3.68--
$75.00Sep 18$3.70$5.10$4.40$4.20 06/30$3.50–$5.40$4.20--
$75.00Nov 20$4.10$7.70$5.90$6.53 07/07$5.15–$7.00$5.90--
$75.00Jan 15$5.10$8.40$6.75$7.00 06/18$5.85–$7.85$6.75--
$77.50Jul 17$0.10$2.50$1.30$2.00 07/01$1.30–$4.90$1.30--
$77.50Aug 21$3.90$6.20$5.05$4.40 06/30$3.78–$6.35$4.40--
$72.50Jul 17$0.00$0.70$0.35$0.65 07/09$0.20–$1.92$0.35--
$72.50Aug 21$1.95$3.40$2.68$2.50 06/26$1.75–$3.50$2.50--
$72.50Sep 18$2.90$3.80$3.35$2.75 07/06$2.68–$4.20$2.90--
$72.50Feb 19$5.00$8.10$6.55$6.30 07/06$5.40–$7.15$6.30--
$72.50Jan 21$7.50$12.50$10.00$10.40 06/24$8.75–$11.00$10.00--
$80.00Jul 17$3.10$5.50$4.30$6.88 07/09$3.00–$7.15$4.30--
$80.00Aug 21$4.30$7.20$5.75$8.28 07/09$5.55–$8.15$5.75--
$80.00Feb 19$8.50$11.50$10.00$10.50 07/06$9.15–$11.40$10.001
$70.00Jul 17$0.00$1.20$0.60$1.34 07/06$0.08–$1.20$0.60--
$70.00Aug 21$0.60$1.90$1.25$1.50 07/10$1.25–$2.90$1.25--
$70.00Sep 18$1.90$3.90$2.90$3.30 07/08$2.05–$3.25$2.90--
$70.00Nov 20$2.50$4.70$3.60$4.00 07/07$3.33–$4.55$3.60--
$70.00Jan 15$4.20$5.10$4.65$5.30 06/15$4.00–$5.35$4.6516
$82.50Jul 17$5.50$7.30$6.40$7.45 06/18$5.80–$9.50$6.40--
$82.50Jan 15$9.30$12.70$11.00$12.28 06/17$10.45–$12.55$11.00--
$67.50Jul 17$0.00$0.75$0.38$0.20 07/07$0.23–$1.15$0.20--
$67.50Aug 21$0.40$1.75$1.08$1.42 06/17$0.95–$1.88$1.08--
$67.50Sep 18$0.95$3.60$2.28$2.60 07/08$1.45–$2.50$2.28--
$67.50Nov 20$1.80$4.00$2.90$3.60 07/08$2.68–$3.80$2.90--
$67.50Jan 15$2.30$5.10$3.70$4.07 06/15$3.30–$4.40$3.70--
$67.50Jan 21$5.50$10.50$8.00$9.20 05/29$6.80–$9.00$8.00--
$85.00Jul 17$8.00$10.20$9.10$10.34 06/16$8.25–$11.65$9.10--
$65.00Jul 17$0.00$2.15$1.08$0.15 07/10$0.13–$1.42$0.15--
$65.00Aug 21$0.00$2.00$1.00$0.80 06/30$0.73–$1.70$0.80--
$65.00Sep 18$0.05$3.30$1.67$1.67 06/22$1.15–$2.13$1.67--
$65.00Nov 20$1.50$3.40$2.45$2.70 06/22$2.03–$3.00$2.45--
$65.00Jan 15$1.35$4.30$2.83$3.45 06/17$2.70–$3.68$2.83--
$87.50Jul 17$10.50$12.40$11.45$14.37 06/05$10.60–$14.55$11.45--
$62.50Jul 17$0.00$2.15$1.08$0.11 07/07$0.13–$1.18$0.11--
$62.50Nov 20$0.20$3.60$1.90$2.75 06/08$1.60–$2.30$1.90--
$90.00Jul 17$13.00$15.30$14.15$15.22 06/15$13.35–$16.95$14.15--
$90.00Aug 21$12.80$16.30$14.55$19.17 06/11$13.85–$16.95$14.55--
$60.00Jul 17$0.00$0.05$0.03$0.10 07/07$0.03–$1.10$0.03--
$60.00Aug 21$0.00$1.25$0.63$0.50 07/06$0.45–$0.90$0.50--
$60.00Sep 18$0.00$1.90$0.95$1.15 06/18$0.58–$1.68$0.95--
$60.00Nov 20$0.00$2.70$1.35$2.05 06/12$1.30–$1.93$1.35--
$60.00Jan 15$0.10$3.60$1.85$2.10 06/16$1.78–$2.48$1.85--
$55.00Jul 17$0.00$0.05$0.03$0.03 07/07$0.03–$1.10$0.03--
$55.00Aug 21$0.00$1.90$0.95$0.65 07/06$0.38–$1.23$0.65--
$55.00Jan 15$0.00$2.50$1.25$1.25 06/17$1.25–$1.93$1.25--
$100.00Aug 21$22.40$26.30$24.35$25.75 05/20$23.50–$27.10$24.35--
$100.00Nov 20$22.80$25.80$24.30$24.91 06/18$23.80–$27.10$24.30--
$100.00Jan 15$23.20$26.70$24.95$26.95 06/09$24.15–$27.15$24.95--
$50.00Aug 21$0.00$0.75$0.38$0.50 07/06$0.28–$1.15$0.38--
$105.00Nov 20$27.50$31.30$29.40$31.50 06/17$28.35–$31.90$29.40--
$105.00Jan 15$28.00$31.40$29.70$31.60 06/09$28.75–$31.95$29.70--
$40.00Nov 20$0.00$1.70$0.85$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.00$1.75$0.88$0.50 05/18$0.48–$1.30$0.50--

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 180
Total Puts 358
Put/Call Ratio 1.99
Net Difference -178

Prior's Put/Call Breakdown

Total Calls 83
Total Puts 4,043
Put/Call Ratio 1.00
Net Difference -3,960

Prior 7-Day Put/Call Summary

Total Calls 687
Total Puts 5,063
Average Put/Call Ratio 3.77
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