Tour v334
PNR
PENTAIR PLC
$66.22 -12.50%
(7/15 09:50) ◀
|
Wednesday, July 15, 2026 (9:55am)
January 2026
|
▶ (7/15 10:00)
◀ 7/15 09:55 ▶

Option Volume

Detail
ℹ
Current (07/15 9:55am) 1,151
Calls: 400 (35%)
Puts: 751 (65%)
Prior --
Calls: 83 (2%)
Puts: 4,043 (98%)
Current vs Prior +0.00%
Calls: +381.93% (Calls)
Puts: -81.42% (Puts)
Prior 7-Day Total 8,091
Calls: 1,427 (18%)
Puts: 6,664 (82%)
Prior 7-Day Average 1,348
Calls: 203 (18%)
Puts: 952 (82%)
Current vs Prior 7-Day Avg -14.65%
Calls: +96.22%
Puts: -21.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15 9:55am) $162.5K
Calls: $56.0K (34%)
Puts: $106.5K (66%)
Prior --
Calls: $25.7K (3%)
Puts: $711.8K (97%)
Current vs Prior +0.00%
Calls: +117.76%
Puts: -85.04%
Prior 7-Day Total $1.55M
Calls: $225.7K (15%)
Puts: $1.33M (85%)
Prior 7-Day Average $259.0K
Calls: $32.2K (15%)
Puts: $189.8K (85%)
Current vs Prior 7-Day Avg -37.26%
Calls: +73.70%
Puts: -43.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15 9:55am) 1.88
Prior 1.00
Current vs Prior +87.75%
Prior 7-Day Average 2.95
Current vs Prior 7-Day Avg -36.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15 9:55am) 8,893
Calls: 6,242 (70%)
Puts: 2,651 (30%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 64,980
Calls: 37,173 (57%)
Puts: 27,807 (43%)
Prior 7-Day Average 10,830
Calls: 6,195 (57%)
Puts: 4,634 (43%)
Current vs Prior 7-Day Avg -17.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.58% | 13.36%7.58% | 13.36%
Prior 8.21% | 11.80%-- | --
Current vs Prior -7.72% | +13.21%-- | --
Prior 7-Day Avg 8.63% | 11.73%-- | --
Current vs 7-Day Avg -12.18% | +13.96%-- | --
Prior 7-Day Eod 8.21% | 11.80%-- | --
Current vs 7-Day Eod -7.72% | +13.21%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.84% | 7.90%
Calls: 19.23% | 6.90%
Puts: 14.46% | 8.89%
Prior 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs Prior +19.52% | -37.65%
Prior 7-Day Avg 15.27% | 23.93%
Calls: 11.00% | 28.05%
Puts: 19.54% | 19.82%
Current vs 7-Day Avg +10.28% | -66.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($106.5K). Extreme bearish P/C ratio of 1.88 - heavy put buying. P/C ratio rising 88% - 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
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
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 8 of results (avg 7.7%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 215.706.10$5.906.8%40.68--
$65.00Aug 214.204.50$4.356.9%40.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 215.806.10$5.955.0%160.6361
$70.00Jul 174.104.40$4.257.1%310.80459
$75.00Aug 219.3010.10$9.708.2%--0.8176
$67.50Aug 214.304.70$4.508.9%110.5311
$72.50Aug 217.308.00$7.659.2%--0.7239

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. 16 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 179.9012.30$11.1021.6%41.00--
$60.00Jul 176.106.80$6.4510.9%40.89--
$62.50Jul 174.104.60$4.3511.5%20.80--
$60.00Aug 217.308.10$7.7010.4%30.77--
$62.50Aug 215.706.10$5.906.8%40.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1710.3012.60$11.4520.1%10.989
$75.00Jul 177.709.70$8.7023.0%20.9782
$72.50Jul 175.907.80$6.8527.7%100.93226
$75.00Aug 219.3010.10$9.708.2%--0.8176
$70.00Jul 174.104.40$4.257.1%310.80459

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.0K, top 246)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 170.350.65$0.5060.0%1000.202
$75.00Jul 170.000.10$0.05200.0%970.031.1K
$70.00Aug 211.952.20$2.0812.0%660.36114
$67.50Jul 171.001.40$1.2033.3%140.412
$72.50Jul 170.050.20$0.13115.4%130.0716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.451.65$1.5512.9%2460.2450
$60.00Jul 170.250.35$0.3033.3%1990.105
$55.00Jul 170.050.10$0.0862.5%1300.0315
$70.00Jul 174.104.40$4.257.1%310.80459
$62.50Jul 170.550.70$0.6323.8%190.2019

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 99.4%, max 154.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21104.9%47.1%122.5%7--
$77.50Jul 17Aug 2189.4%41.5%115.5%244
$62.50Jul 17Aug 2197.2%46.0%111.5%6--
$65.00Jul 17Aug 2189.4%43.8%104.4%91
$75.00Jul 17Aug 2181.4%42.1%93.3%1031.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21128.8%50.6%154.5%13116
$60.00Jul 17Aug 21104.9%47.1%122.5%44555
$65.00Jul 17Aug 2189.4%43.8%104.4%2567
$75.00Jul 17Aug 2181.4%42.1%93.3%2158
$67.50Jul 17Aug 2182.8%45.6%81.8%1789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 21.73, avg 3.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$77.50Aug 21$0.33$2.17$0.336.58$75.33
$70.00$72.50Jul 17$0.37$2.13$0.375.76$70.37
$72.50$75.00Aug 21$0.50$2.00$0.504.00$73.00
$67.50$70.00Jul 17$0.70$1.80$0.702.57$68.20
$70.00$72.50Aug 21$0.75$1.75$0.752.33$70.75
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$0.33$2.17$0.336.58$62.17
$60.00$55.00Aug 21$0.90$4.10$0.904.56$59.10
$65.00$62.50Jul 17$0.60$1.90$0.603.17$64.40
$65.00$60.00Aug 21$1.70$3.30$1.701.94$63.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 13.29, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Jul 17$4.65$4.65$0.3513.29$59.65
$60.00$62.50Jul 17$2.10$2.10$0.405.25$62.10
$60.00$62.50Aug 21$1.80$1.80$0.702.57$61.80
$62.50$65.00Jul 17$1.75$1.75$0.752.33$64.25
$62.50$65.00Aug 21$1.55$1.55$0.951.63$64.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$2.05$2.05$0.454.56$72.95
$75.00$72.50Jul 17$1.85$1.85$0.652.85$73.15
$70.00$67.50Jul 17$1.83$1.83$0.672.73$68.17
$72.50$70.00Aug 21$1.70$1.70$0.802.13$70.80
$70.00$67.50Aug 21$1.45$1.45$1.051.38$68.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $1.33, cheapest $0.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$0.4789.4%41.5%
$75.00Jul 17Aug 21$0.7881.4%42.1%
$72.50Jul 17Aug 21$1.2075.2%42.9%
$60.00Jul 17Aug 21$1.25104.9%47.1%
$62.50Jul 17Aug 21$1.5597.2%46.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.57128.8%50.6%
$72.50Jul 17Aug 21$0.8075.2%42.9%
$75.00Jul 17Aug 21$1.0081.4%42.1%
$60.00Jul 17Aug 21$1.25104.9%47.1%
$70.00Jul 17Aug 21$1.7077.7%43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.47% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$67.50Jul 17$1.20$2.42$3.62$63.88$71.125.47%
$65.00Jul 17$2.60$1.23$3.83$61.17$68.835.78%
$70.00Jul 17$0.50$4.25$4.75$65.25$74.757.17%
$62.50Jul 17$4.35$0.63$4.98$57.52$67.487.52%
$60.00Jul 17$6.45$0.30$6.75$53.25$66.7510.19%
$72.50Jul 17$0.13$6.85$6.98$65.52$79.4810.54%
$67.50Aug 21$3.08$4.50$7.58$59.92$75.0811.45%
$65.00Aug 21$4.35$3.25$7.60$57.40$72.6011.48%
$70.00Aug 21$2.08$5.95$8.03$61.97$78.0312.13%
$75.00Jul 17$0.05$8.70$8.75$66.25$83.7513.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.65% of stock, avg 3.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$72.50$60.00Jul 17$0.13$0.30$0.43$59.57$72.93
$72.50$62.50Jul 17$0.13$0.63$0.76$61.74$73.26
$70.00$60.00Jul 17$0.50$0.30$0.80$59.20$70.80
$70.00$62.50Jul 17$0.50$0.63$1.13$61.37$71.13
$77.50$55.00Aug 21$0.50$0.65$1.15$53.85$78.65
$72.50$65.00Jul 17$0.13$1.23$1.36$63.64$73.86
$75.00$55.00Aug 21$0.83$0.65$1.48$53.52$76.48
$67.50$60.00Jul 17$1.20$0.30$1.50$58.50$69.00
$70.00$65.00Jul 17$0.50$1.23$1.73$63.27$71.73
$67.50$62.50Jul 17$1.20$0.63$1.83$60.67$69.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.32, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.03$0.474.32$70.47$77.03
65/6870/72Aug 21$2.00$0.504.00$65.50$72.00
68/7072/75Aug 21$1.95$0.553.55$68.05$74.45
68/7075/78Aug 21$1.78$0.722.47$68.22$76.78
65/6872/75Aug 21$1.75$0.752.33$65.75$74.25
60/6265/68Jul 17$1.73$0.772.25$60.77$66.73
65/6875/78Aug 21$1.58$0.921.72$65.92$76.58
65/6870/72Jul 17$1.56$0.941.66$65.94$71.56
60/6568/70Aug 21$2.70$2.301.17$62.30$70.20
62/6568/70Jul 17$1.30$1.201.08$63.70$68.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 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
$72.50$75.00$77.50Aug 21$0.17$2.3313.71
$60.00$62.50$65.00Aug 21$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.25$2.259.00
$70.00$72.50$75.00Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 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$0.27$2.238.26
$70.00$72.50$75.00Aug 21$0.35$2.156.14
$55.00$60.00$65.00Aug 21$0.80$4.205.25

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 $-1.80, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$1.80$3.20
$75.00$77.501:2Jul 17-$0.01$2.49
$75.00$77.501:2Aug 21-$0.17$2.33
$72.50$75.001:2Aug 21-$0.33$2.17
$70.00$72.501:2Aug 21-$0.58$1.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$62.501:2Jul 17-$0.03$2.47
$67.50$65.001:2Jul 17-$0.04$2.46
$70.00$67.501:2Jul 17-$0.59$1.91
$72.50$70.001:2Jul 17-$1.65$0.85
$67.50$65.001:2Aug 21-$2.00$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.15%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$67.50Aug 21$2.750.471.9%4.15%6.09%11--
$70.00Aug 21$1.950.365.7%2.94%8.65%66114
$72.50Aug 21$1.200.279.5%1.81%11.30%--10
$67.50Jul 17$1.000.411.9%1.51%3.44%142
$75.00Aug 21$0.700.1913.3%1.06%14.32%645
$77.50Aug 21$0.400.1317.0%0.60%17.64%120
$70.00Jul 17$0.350.205.7%0.53%6.24%1002

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 400
Total Puts 751
Put/Call Ratio 1.88
Net Difference -351

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 1,427
Total Puts 6,664
Average Put/Call Ratio 2.95
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