Tour v334
PNR
PENTAIR PLC
$66.35 -12.33%
(7/15 09:40) ◀
|
Wednesday, July 15, 2026 (9:45am)
January 2026
|
▶ (7/15 09:50)
◀ 7/15 09:45 ▶

Option Volume

Detail
ℹ
Current (07/15 9:45am) 773
Calls: 243 (31%)
Puts: 530 (69%)
Prior --
Calls: 83 (2%)
Puts: 4,043 (98%)
Current vs Prior +0.00%
Calls: +192.77% (Calls)
Puts: -86.89% (Puts)
Prior 7-Day Total 6,288
Calls: 867 (14%)
Puts: 5,421 (86%)
Prior 7-Day Average 1,572
Calls: 123 (14%)
Puts: 774 (86%)
Current vs Prior 7-Day Avg -50.83%
Calls: +96.19%
Puts: -31.56%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:45am) $111.5K
Calls: $35.2K (32%)
Puts: $76.3K (68%)
Prior --
Calls: $25.7K (3%)
Puts: $711.8K (97%)
Current vs Prior +0.00%
Calls: +36.81%
Puts: -89.29%
Prior 7-Day Total $1.29M
Calls: $148.5K (11%)
Puts: $1.15M (89%)
Prior 7-Day Average $323.5K
Calls: $21.2K (11%)
Puts: $163.6K (89%)
Current vs Prior 7-Day Avg -65.55%
Calls: +65.87%
Puts: -53.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:45am) 2.18
Prior 1.00
Current vs Prior +118.11%
Prior 7-Day Average 3.32
Current vs Prior 7-Day Avg -34.39%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:45am) 8,893
Calls: 6,242 (70%)
Puts: 2,651 (30%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 47,194
Calls: 24,689 (52%)
Puts: 22,505 (48%)
Prior 7-Day Average 11,798
Calls: 6,172 (52%)
Puts: 5,626 (48%)
Current vs Prior 7-Day Avg -24.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.03% | 14.24%8.03% | 14.24%
Prior 8.21% | 11.80%-- | --
Current vs Prior -2.21% | +20.65%-- | --
Prior 7-Day Avg 8.63% | 11.73%-- | --
Current vs 7-Day Avg -6.94% | +21.44%-- | --
Prior 7-Day Eod 8.21% | 11.80%-- | --
Current vs 7-Day Eod -2.21% | +20.65%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.70% | 15.55%
Calls: 12.37% | 22.22%
Puts: 39.02% | 8.89%
Prior 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs Prior +82.40% | +22.73%
Prior 7-Day Avg 15.27% | 23.93%
Calls: 11.00% | 28.05%
Puts: 19.54% | 19.82%
Current vs 7-Day Avg +68.30% | -35.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($76.3K). Extreme bearish P/C ratio of 2.18 - heavy put buying. P/C ratio rising 118% - 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
09:45BEARISHBEARISHBEARISH
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 6 of results (avg 7.0%, best 4.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 215.906.30$6.106.6%40.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 219.509.90$9.704.1%--0.8076
$72.50Aug 217.508.00$7.756.5%--0.6939
$70.00Aug 215.806.20$6.006.7%10.6361
$67.50Aug 214.304.70$4.508.9%80.5311
$70.00Jul 174.104.50$4.309.3%150.77459

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. 15 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1710.0012.10$11.0519.0%20.95--
$60.00Jul 175.707.20$6.4523.3%40.88--
$62.50Jul 172.405.80$4.1082.9%20.79--
$62.50Aug 215.906.30$6.106.6%40.68--
$65.00Jul 172.653.00$2.8312.4%20.621
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 177.7011.00$9.3535.3%21.0082
$77.50Jul 1710.8013.50$12.1522.2%11.009
$72.50Jul 175.608.80$7.2044.4%--0.90226
$75.00Aug 219.509.90$9.704.1%--0.8076
$70.00Jul 174.104.50$4.309.3%150.77459

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 668, top 245)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.000.10$0.05200.0%820.031.1K
$70.00Jul 170.500.85$0.6851.5%460.232
$70.00Aug 212.102.40$2.2513.3%260.37114
$67.50Aug 213.103.60$3.3514.9%100.47--
$67.50Jul 171.351.50$1.4310.5%50.422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.451.70$1.5815.8%2450.2450
$60.00Jul 170.350.45$0.4025.0%1770.125
$62.50Jul 170.700.90$0.8025.0%180.2119
$70.00Jul 174.104.50$4.309.3%150.77459
$55.00Jul 170.150.20$0.1827.8%90.0515

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 108.2%, max 191.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21103.2%45.6%126.4%31
$62.50Jul 17Aug 21102.1%46.0%122.1%6--
$77.50Jul 17Aug 2189.3%42.1%112.3%144
$67.50Jul 17Aug 2191.3%46.8%95.1%152
$70.00Jul 17Aug 2187.3%45.1%93.5%72116
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21151.3%51.8%191.9%1016
$60.00Jul 17Aug 21114.8%48.7%135.9%42255
$65.00Jul 17Aug 21103.2%45.6%126.4%567
$67.50Jul 17Aug 2191.3%46.8%95.1%989
$70.00Jul 17Aug 2187.3%45.1%93.5%16520

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 21.73, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Jul 17$0.15$2.35$0.1515.67$72.65
$75.00$77.50Aug 21$0.38$2.12$0.385.58$75.38
$70.00$72.50Jul 17$0.48$2.02$0.484.21$70.48
$72.50$75.00Aug 21$0.55$1.95$0.553.55$73.05
$67.50$70.00Jul 17$0.75$1.75$0.752.33$68.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Jul 17$0.22$4.78$0.2221.73$59.78
$62.50$60.00Jul 17$0.40$2.10$0.405.25$62.10
$60.00$55.00Aug 21$0.93$4.07$0.934.38$59.07
$65.00$62.50Jul 17$0.70$1.80$0.702.57$64.30
$65.00$60.00Aug 21$1.72$3.28$1.721.91$63.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 15.67, avg 2.14)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$62.50Jul 17$2.35$2.35$0.1515.67$62.35
$55.00$60.00Jul 17$4.60$4.60$0.4011.50$59.60
$65.00$67.50Aug 21$1.60$1.60$0.901.78$66.60
$65.00$67.50Jul 17$1.40$1.40$1.101.27$66.40
$62.50$65.00Jul 17$1.27$1.27$1.231.03$63.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Jul 17$2.15$2.15$0.356.14$72.85
$75.00$72.50Aug 21$1.95$1.95$0.553.55$73.05
$70.00$67.50Jul 17$1.80$1.80$0.702.57$68.20
$72.50$70.00Aug 21$1.75$1.75$0.752.33$70.75
$70.00$67.50Aug 21$1.50$1.50$1.001.50$68.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $1.31, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.5289.3%42.1%
$75.00Jul 17Aug 21$0.8881.2%43.0%
$72.50Jul 17Aug 21$1.2884.2%48.8%
$70.00Jul 17Aug 21$1.5787.3%45.1%
$67.50Jul 17Aug 21$1.9291.3%46.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.3581.2%43.0%
$55.00Jul 17Aug 21$0.47151.3%51.8%
$72.50Jul 17Aug 21$0.5584.2%48.8%
$60.00Jul 17Aug 21$1.18114.8%48.7%
$70.00Jul 17Aug 21$1.7087.3%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.92% of stock, avg 11.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.43$2.50$3.93$63.57$71.435.92%
$65.00Jul 17$2.83$1.50$4.33$60.67$69.336.53%
$62.50Jul 17$4.10$0.80$4.90$57.60$67.407.39%
$70.00Jul 17$0.68$4.30$4.98$65.02$74.987.51%
$60.00Jul 17$6.45$0.40$6.85$53.15$66.8510.32%
$72.50Jul 17$0.20$7.20$7.40$65.10$79.9011.15%
$67.50Aug 21$3.35$4.50$7.85$59.65$75.3511.83%
$65.00Aug 21$4.95$3.30$8.25$56.75$73.2512.43%
$70.00Aug 21$2.25$6.00$8.25$61.75$78.2512.43%
$72.50Aug 21$1.48$7.75$9.23$63.27$81.7313.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.90% of stock, avg 4.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Jul 17$0.20$0.40$0.60$59.40$73.10
$72.50$62.50Jul 17$0.20$0.80$1.00$61.50$73.50
$70.00$60.00Jul 17$0.68$0.40$1.08$58.92$71.08
$77.50$55.00Aug 21$0.55$0.65$1.20$53.80$78.70
$70.00$62.50Jul 17$0.68$0.80$1.48$61.02$71.48
$75.00$55.00Aug 21$0.93$0.65$1.58$53.42$76.58
$72.50$65.00Jul 17$0.20$1.50$1.70$63.30$74.20
$67.50$60.00Jul 17$1.43$0.40$1.83$58.17$69.33
$72.50$55.00Aug 21$1.48$0.65$2.13$52.87$74.63
$77.50$60.00Aug 21$0.55$1.58$2.13$57.87$79.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 5.76, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.13$0.375.76$70.37$77.13
68/7072/75Aug 21$2.05$0.454.56$67.95$74.55
65/6870/72Aug 21$1.97$0.533.72$65.53$71.97
68/7072/75Jul 17$1.95$0.553.55$68.05$74.45
68/7075/78Aug 21$1.88$0.623.03$68.12$76.88
60/6265/68Jul 17$1.80$0.702.57$60.70$66.80
65/6872/75Aug 21$1.75$0.752.33$65.75$74.25
65/6875/78Aug 21$1.58$0.921.72$65.92$76.58
65/6870/72Jul 17$1.48$1.021.45$66.02$71.48
62/6568/70Jul 17$1.45$1.051.38$63.55$68.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.13$2.3718.23
$72.50$75.00$77.50Aug 21$0.17$2.3313.71
$70.00$72.50$75.00Aug 21$0.22$2.2810.36
$67.50$70.00$72.50Jul 17$0.27$2.238.26
$70.00$72.50$75.00Jul 17$0.33$2.176.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.25$2.259.00
$60.00$62.50$65.00Jul 17$0.30$2.207.33
$62.50$65.00$67.50Jul 17$0.30$2.207.33
$65.00$67.50$70.00Aug 21$0.30$2.207.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.85, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$1.85$3.15
$75.00$77.501:2Jul 17-$0.01$2.49
$65.00$67.501:2Jul 17-$0.03$2.47
$75.00$77.501:2Aug 21-$0.17$2.33
$72.50$75.001:2Aug 21-$0.38$2.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Jul 17$0.00$2.50
$65.00$62.501:2Jul 17-$0.10$2.40
$67.50$65.001:2Jul 17-$0.50$2.00
$70.00$67.501:2Jul 17-$0.70$1.80
$72.50$70.001:2Jul 17-$1.40$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.67%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$3.100.471.7%4.67%6.41%10--
$70.00Aug 21$2.100.375.5%3.17%8.67%26114
$67.50Jul 17$1.350.421.7%2.03%3.77%52
$72.50Aug 21$1.350.309.3%2.03%11.30%--10
$75.00Aug 21$0.800.2013.0%1.21%14.24%--45
$70.00Jul 17$0.500.235.5%0.75%6.25%462
$77.50Aug 21$0.450.1316.8%0.68%17.48%--20
$72.50Jul 17$0.150.109.3%0.23%9.50%--16

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 243
Total Puts 530
Put/Call Ratio 2.18
Net Difference -287

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 867
Total Puts 5,421
Average Put/Call Ratio 3.32
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