Tour v418
PNR
PENTAIR PLC
$63.49 +0.97%
(7/24 03:26) ◀
|
Monday, July 27, 2026 (2:10pm)
January 2026
|
▶ (7/27 18:02)
◀ 7/27 14:10 ▶

Option Volume

Detail
ℹ
Current (07/27 2:10pm) 263
Calls: 163 (62%)
Puts: 100 (38%)
Prior (07/15) 1,230
Calls: 442 (36%)
Puts: 788 (64%)
Current vs Prior -78.62%
Calls: -63.12% (Calls)
Puts: -87.31% (Puts)
Prior 7-Day Total 10,208
Calls: 2,254 (22%)
Puts: 7,954 (78%)
Prior 7-Day Average 1,458
Calls: 322 (22%)
Puts: 1,136 (78%)
Current vs Prior 7-Day Avg -81.97%
Calls: -49.38%
Puts: -91.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 2:10pm) $128.8K
Calls: $71.0K (55%)
Puts: $57.8K (45%)
Prior (07/15) $167.9K
Calls: $60.5K (36%)
Puts: $107.4K (64%)
Current vs Prior -23.29%
Calls: +17.35%
Puts: -46.17%
Prior 7-Day Total $1.81M
Calls: $338.7K (19%)
Puts: $1.47M (81%)
Prior 7-Day Average $259.0K
Calls: $48.4K (19%)
Puts: $210.6K (81%)
Current vs Prior 7-Day Avg -50.26%
Calls: +46.74%
Puts: -72.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:10pm) 0.61
Prior (07/15) 1.78
Current vs Prior -65.59%
Prior 7-Day Average 2.34
Current vs Prior 7-Day Avg -73.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 2:10pm) 9,594
Calls: 6,316 (66%)
Puts: 3,278 (34%)
Prior (07/15) 8,893
Calls: 6,242 (70%)
Puts: 2,651 (30%)
Current vs Prior +7.88%
Prior 7-Day Total 73,873
Calls: 43,415 (59%)
Puts: 30,458 (41%)
Prior 7-Day Average 10,553
Calls: 6,202 (59%)
Puts: 4,351 (41%)
Current vs Prior 7-Day Avg -9.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.89% | 15.75%
Prior 8.21% | 11.80%
Current vs Prior +44.76% | +33.42%
Prior 7-Day Avg 8.17% | 13.15%
Current vs 7-Day Avg +45.50% | +19.81%
Prior 7-Day Eod 8.21% | 11.80%
Current vs 7-Day Eod +44.76% | +33.42%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.52% | 15.87%
Calls: 21.05% | 19.23%
Puts: 24.00% | 12.50%
Prior 14.09% | 12.67%
Calls: 10.00% | 10.71%
Puts: 18.18% | 14.63%
Current vs Prior +59.83% | +25.26%
Prior 7-Day Avg 15.27% | 23.93%
Calls: 11.00% | 28.05%
Puts: 19.54% | 19.82%
Current vs 7-Day Avg +47.48% | -33.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.61. P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (6,316 calls vs 3,278 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
10:00BEARISHBEARISHBEARISH
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 -- 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. 9 found (avg delta 0.75, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 218.5010.50$9.5021.1%--0.8911
$60.00Aug 214.905.80$5.3516.8%70.7031
$62.50Aug 213.404.20$3.8021.1%140.58912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.3012.40$11.3518.5%--0.9275
$80.00Aug 2115.6017.80$16.7013.2%10.9212
$70.00Aug 216.007.90$6.9527.3%--0.7977
$72.50Aug 218.0010.10$9.0523.2%--0.7639
$67.50Aug 214.106.20$5.1540.8%--0.6735

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 58, top 17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 211.252.00$1.6346.0%170.34449
$62.50Aug 213.404.20$3.8021.1%140.58912
$60.00Aug 214.905.80$5.3516.8%70.7031
$65.00Aug 212.252.90$2.5825.2%10.4683
$70.00Aug 210.701.05$0.8839.8%10.22117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 212.202.80$2.5024.0%60.42392
$55.00Aug 210.350.55$0.4544.4%50.1182
$60.00Aug 211.351.85$1.6031.2%30.30381
$65.00Aug 213.304.20$3.7524.0%10.55294
$80.00Aug 2115.6017.80$16.7013.2%10.9212

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.33, avg 4.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$80.00Aug 21$0.68$1.82$0.682.68$78.18
$67.50$70.00Aug 21$0.75$1.75$0.752.33$68.25
$65.00$67.50Aug 21$0.95$1.55$0.951.63$65.95
$72.50$75.00Aug 21$1.10$1.40$1.101.27$73.60
$62.50$65.00Aug 21$1.22$1.28$1.221.05$63.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.15$4.85$0.1532.33$54.85
$57.50$55.00Aug 21$0.55$1.95$0.553.55$56.95
$60.00$57.50Aug 21$0.60$1.90$0.603.17$59.40
$62.50$60.00Aug 21$0.90$1.60$0.901.78$61.60
$65.00$62.50Aug 21$1.25$1.25$1.251.00$63.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 2.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$60.00Aug 21$4.15$4.15$0.854.88$59.15
$60.00$62.50Aug 21$1.55$1.55$0.951.63$61.55
$62.50$65.00Aug 21$1.22$1.22$1.280.95$63.72
$72.50$75.00Aug 21$1.10$1.10$1.400.79$73.60
$65.00$67.50Aug 21$0.95$0.95$1.550.61$65.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$2.30$2.30$0.2011.50$72.70
$72.50$70.00Aug 21$2.10$2.10$0.405.25$70.40
$70.00$67.50Aug 21$1.80$1.80$0.702.57$68.20
$67.50$65.00Aug 21$1.40$1.40$1.101.27$66.10
$65.00$62.50Aug 21$1.25$1.25$1.251.00$63.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 9.92% of stock, avg 14.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$62.50Aug 21$3.80$2.50$6.30$56.20$68.809.92%
$65.00Aug 21$2.58$3.75$6.33$58.67$71.339.97%
$67.50Aug 21$1.63$5.15$6.78$60.72$74.2810.68%
$60.00Aug 21$5.35$1.60$6.95$53.05$66.9510.95%
$70.00Aug 21$0.88$6.95$7.83$62.17$77.8312.33%
$55.00Aug 21$9.50$0.45$9.95$45.05$64.9515.67%
$72.50Aug 21$1.38$9.05$10.43$62.07$82.9316.43%
$75.00Aug 21$0.28$11.35$11.63$63.37$86.6318.32%
$80.00Aug 21$0.30$16.70$17.00$63.00$97.0026.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.86% of stock, avg 4.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$50.00Aug 21$0.88$0.30$1.18$48.82$71.18
$77.50$50.00Aug 21$0.98$0.30$1.28$48.72$78.78
$70.00$55.00Aug 21$0.88$0.45$1.33$53.67$71.33
$77.50$55.00Aug 21$0.98$0.45$1.43$53.57$78.93
$72.50$50.00Aug 21$1.38$0.30$1.68$48.32$74.18
$72.50$55.00Aug 21$1.38$0.45$1.83$53.17$74.33
$70.00$57.50Aug 21$0.88$1.00$1.88$55.62$71.88
$67.50$50.00Aug 21$1.63$0.30$1.93$48.07$69.43
$77.50$57.50Aug 21$0.98$1.00$1.98$55.52$79.48
$67.50$55.00Aug 21$1.63$0.45$2.08$52.92$69.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 15.67, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6572/75Aug 21$2.35$0.1515.67$62.65$74.85
55/5860/62Aug 21$2.10$0.405.25$55.40$62.10
65/6878/80Aug 21$2.08$0.424.95$65.42$79.58
60/6272/75Aug 21$2.00$0.504.00$60.50$74.50
62/6568/70Aug 21$2.00$0.504.00$63.00$69.50
62/6578/80Aug 21$1.93$0.573.39$63.07$79.43
60/6265/68Aug 21$1.85$0.652.85$60.65$66.85
58/6062/65Aug 21$1.82$0.682.68$58.18$64.32
55/5862/65Aug 21$1.77$0.732.42$55.73$64.27
58/6072/75Aug 21$1.70$0.802.12$58.30$74.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.20$2.3011.50
$62.50$65.00$67.50Aug 21$0.27$2.238.26
$60.00$62.50$65.00Aug 21$0.33$2.176.58
$67.50$70.00$72.50Aug 21$1.25$1.251.00
$77.50$80.00$82.50Aug 21$1.48$1.020.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.05$2.4549.00
$62.50$65.00$67.50Aug 21$0.15$2.3515.67
$70.00$72.50$75.00Aug 21$0.20$2.3011.50
$57.50$60.00$62.50Aug 21$0.30$2.207.33
$67.50$70.00$72.50Aug 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. 16 found (best net $-0.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Aug 21-$1.20$3.80
$67.50$70.001:2Aug 21-$0.13$2.37
$65.00$67.501:2Aug 21-$0.68$1.82
$62.50$65.001:2Aug 21-$1.36$1.14
$75.00$77.501:2Aug 21-$1.68$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.15$4.85
$60.00$57.501:2Aug 21-$0.40$2.10
$62.50$60.001:2Aug 21-$0.70$1.80
$65.00$62.501:2Aug 21-$1.25$1.25
$67.50$65.001:2Aug 21-$2.35$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.54%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.250.462.4%3.54%5.92%183
$67.50Aug 21$1.250.346.3%1.97%8.28%17449
$70.00Aug 21$0.700.2210.2%1.10%11.36%1117

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. 169 contracts (avg 751 vol/day, 169 traded recently)

PNR averages only 751 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 $62.50 08-21 call last traded $3.20 on 07/24 (now $3.00/$3.60) — try a limit near $3.20. Also watch the $62.50 01-21 call last traded $12.30 on 07/24 (now $10.50/$14.30) — try a limit near $12.30; the $60.00 08-21 call last traded $4.65 on 07/24 (now $3.30/$5.60) — try a limit near $4.45. Most tradeable put: the $80.00 08-21 put last traded $17.00 on 07/24 (now $15.70/$19.10) — try a limit near $17.00.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$3.00$3.60$3.30$3.20 07/24$2.40–$15.10$3.20911
$62.50Sep 18$3.10$5.30$4.20$4.20 07/23$3.80–$15.30$4.20--
$62.50Nov 20$5.40$7.60$6.50$6.10 07/22$4.85–$16.50$6.10--
$62.50Jan 15$6.40$9.30$7.85$7.00 07/23$6.45–$17.30$7.00--
$62.50Jan 21$10.50$14.30$12.40$12.30 07/24$11.35–$22.50$12.301
$65.00Aug 21$0.90$2.75$1.83$2.20 07/24$1.63–$12.90$1.8383
$65.00Sep 18$2.05$4.60$3.33$2.85 07/23$2.78–$13.30$2.85--
$65.00Nov 20$3.90$6.80$5.35$5.48 07/22$3.90–$14.45$5.35--
$65.00Jan 15$5.30$8.00$6.65$5.80 07/23$5.05–$15.45$5.80--
$65.00Jan 21$9.30$13.70$11.50$12.10 07/17$10.35–$21.30$11.50--
$60.00Aug 21$3.30$5.60$4.45$4.65 07/24$3.10–$17.55$4.4532
$60.00Sep 18$4.50$6.80$5.65$5.10 07/23$4.60–$17.70$5.10--
$60.00Nov 20$6.40$9.40$7.90$7.60 07/15$6.25–$18.40$7.60--
$60.00Jan 15$8.10$10.40$9.25$8.87 07/24$7.60–$19.35$8.87--
$60.00Jan 21$12.40$14.50$13.45$12.60 07/20$12.75–$24.25$12.60--
$67.50Aug 21$0.30$1.80$1.05$1.30 07/22$0.75–$10.50$1.05--
$67.50Sep 18$1.05$3.60$2.33$2.00 07/23$2.00–$11.20$2.00--
$67.50Nov 20$2.85$5.70$4.28$4.00 07/15$3.00–$12.60$4.00--
$67.50Jan 15$4.80$6.50$5.65$4.70 07/23$4.03–$13.85$4.80--
$57.50Jan 15$8.60$11.90$10.25$10.32 07/24$9.45–$10.25$10.25--
$70.00Aug 21$0.30$1.55$0.93$0.87 07/24$0.65–$8.40$0.87--
$70.00Sep 18$0.80$3.00$1.90$1.10 07/23$1.38–$9.20$1.10--
$70.00Nov 20$1.90$4.50$3.20$3.30 07/23$2.30–$10.90$3.20--
$70.00Jan 15$3.20$6.00$4.60$3.70 07/21$3.28–$12.05$3.70--
$70.00Feb 19$3.50$6.50$5.00$5.77 07/17$4.28–$12.75$5.00--
$70.00Jan 21$7.10$12.00$9.55$8.50 07/20$8.50–$18.25$8.50--
$55.00Aug 21$7.50$9.90$8.70$7.95 07/17$7.35–$21.80$7.95--
$72.50Aug 21$0.00$1.15$0.57$0.41 07/21$0.33–$6.85$0.41--
$72.50Sep 18$0.10$3.10$1.60$0.85 07/21$0.60–$7.55$0.85--
$72.50Nov 20$1.20$4.00$2.60$2.51 07/22$2.05–$9.30$2.51--
$72.50Jan 15$2.70$5.10$3.90$4.70 07/15$2.70–$10.70$3.90--
$72.50Jan 21$6.00$11.00$8.50$8.20 07/21$7.50–$17.00$8.20--
$75.00Aug 21$0.00$0.45$0.23$0.30 07/24$0.23–$5.10$0.2368
$75.00Sep 18$0.05$1.60$0.83$0.70 07/22$0.73–$6.15$0.70--
$75.00Nov 20$0.80$2.50$1.65$2.42 07/22$1.20–$7.95$1.65--
$75.00Jan 15$1.80$4.20$3.00$2.80 07/17$2.00–$9.35$2.80--
$75.00Feb 19$1.95$4.70$3.33$3.23 07/24$2.70–$10.15$3.23--
$75.00Jan 21$5.50$10.50$8.00$8.00 07/15$7.25–$15.50$8.00--
$50.00Sep 18$12.40$14.70$13.55$14.47 07/15$12.40–$27.00$13.55--
$50.00Jan 15$14.00$16.90$15.45$15.50 07/15$14.40–$28.05$15.45--
$50.00Feb 19$14.40$17.70$16.05$17.07 07/17$14.60–$28.15$16.05--
$77.50Aug 21$0.00$0.40$0.20$0.29 07/16$0.20–$3.80$0.20--
$77.50Sep 18$0.00$1.50$0.75$0.65 07/15$0.43–$5.00$0.65--
$77.50Nov 20$0.25$2.70$1.48$1.57 07/15$1.00–$6.65$1.48--
$77.50Jan 15$1.20$3.80$2.50$2.30 07/15$1.65–$8.15$2.30--
$47.50Sep 18$14.70$17.30$16.00$15.56 07/22$14.45–$29.70$15.56--
$47.50Feb 19$16.20$19.60$17.90$17.20 07/20$16.30–$30.45$17.20--
$47.50Jan 21$19.00$23.20$21.10$32.80 07/10$19.75–$33.00$21.10--
$80.00Aug 21$0.00$1.00$0.50$0.10 07/24$0.18–$2.80$0.10--
$80.00Sep 18$0.00$2.40$1.20$3.40 07/13$0.88–$3.60$1.20--
$80.00Nov 20$0.05$2.90$1.48$0.65 07/20$0.70–$5.35$0.65--
$80.00Jan 15$0.70$3.60$2.15$1.90 07/22$1.25–$6.90$1.90--
$80.00Feb 19$0.85$3.80$2.32$1.94 07/15$2.08–$7.65$1.94--
$80.00Jan 21$4.00$9.00$6.50$6.40 07/15$5.90–$13.50$6.40--
$45.00Feb 19$18.20$21.60$19.90$18.22 07/21$18.75–$32.80$18.22--
$82.50Aug 21$0.00$1.40$0.70$0.13 07/15$0.13–$2.05$0.13--
$82.50Sep 18$0.00$2.20$1.10$0.35 07/21$0.40–$2.83$0.35--
$82.50Jan 15$0.30$3.40$1.85$1.49 07/20$1.18–$5.90$1.49--
$82.50Jan 21$3.50$8.00$5.75$5.70 07/17$5.20–$12.50$5.70--
$85.00Aug 21$0.00$2.15$1.08$0.40 07/16$0.13–$1.70$0.40--
$85.00Sep 18$0.00$1.35$0.68$0.98 07/17$0.38–$2.25$0.68--
$85.00Jan 15$0.05$3.20$1.63$1.20 07/15$1.00–$5.05$1.20--
$40.00Feb 19$22.70$25.50$24.10$24.30 07/15$22.60–$37.40$24.10--
$40.00Jan 21$24.00$28.00$26.00$22.90 07/22$25.00–$39.00$24.00--
$87.50Aug 21$0.00$2.15$1.08$0.05 07/22$0.10–$1.43$0.05--
$87.50Sep 18$0.00$0.75$0.38$1.90 07/02$0.38–$1.95$0.38--
$87.50Jan 21$2.00$7.00$4.50$10.00 06/26$4.00–$10.50$4.50--
$37.50Jan 21$26.00$30.00$28.00$28.15 07/15$26.75–$41.00$28.00--
$90.00Aug 21$0.00$2.15$1.08$0.05 07/15$0.13–$1.42$0.05--
$90.00Sep 18$0.00$1.75$0.88$0.20 07/23$0.20–$1.75$0.20--
$90.00Nov 20$0.20$2.50$1.35$0.35 07/23$0.43–$2.68$0.35--
$90.00Jan 15$0.05$2.80$1.42$0.75 07/20$0.65–$3.55$0.75--
$90.00Feb 19$0.70$1.65$1.17$0.80 07/21$0.95–$4.35$0.80--
$90.00Jan 21$3.50$6.50$5.00$4.80 07/22$3.85–$9.50$4.80--
$92.50Aug 21$0.00$1.10$0.55$0.36 07/16$0.13–$1.35$0.36--
$92.50Nov 20$0.00$1.80$0.90$3.65 07/14$0.38–$2.30$0.90--
$92.50Jan 21$1.80$6.30$4.05$4.08 07/15$3.50–$8.80$4.05--
$95.00Aug 21$0.00$1.10$0.55$0.88 07/14$0.13–$1.23$0.55--
$95.00Nov 20$0.00$0.95$0.48$1.04 07/15$0.38–$2.00$0.48--
$95.00Jan 15$0.00$2.35$1.18$2.15 06/12$0.93–$2.58$1.18--
$95.00Feb 19$0.00$1.90$0.95$0.45 07/20$0.60–$3.08$0.45--
$95.00Jan 21$1.80$5.10$3.45$3.29 07/15$3.30–$8.50$3.29--
$97.50Nov 20$0.00$1.75$0.88$3.00 07/14$0.38–$1.75$0.88--
$97.50Jan 21$0.50$5.50$3.00$2.70 07/17$2.60–$6.70$2.70--
$100.00Aug 21$0.00$1.15$0.57$0.05 07/20$0.03–$1.13$0.05--
$100.00Jan 21$0.50$3.50$2.00$2.70 07/15$1.75–$6.10$2.00--
$105.00Nov 20$0.00$0.95$0.48$0.16 07/16$0.28–$1.45$0.16--
$105.00Jan 15$0.00$1.65$0.83$0.25 07/22$0.38–$1.73$0.25--
$105.00Jan 21$0.05$4.00$2.03$2.61 07/15$2.03–$5.05$2.03--
$110.00Nov 20$0.00$0.95$0.48$0.51 06/01$0.38–$1.38$0.48--
$110.00Feb 19$0.00$1.75$0.88$0.60 07/15$0.50–$1.67$0.60--
$115.00Jan 15$0.00$1.25$0.63$1.00 06/08$0.38–$1.45$0.63--
$115.00Jan 21$1.00$2.20$1.60$1.80 07/24$1.55–$4.00$1.60--
$125.00Aug 21$0.00$0.10$0.05$0.02 07/21$0.05–$0.18$0.02--
$150.00Jan 21$0.15$1.20$0.68$1.30 06/26$0.55–$1.33$0.68--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$2.20$2.90$2.55$2.50 07/24$0.53–$3.55$2.50389
$62.50Sep 18$2.90$5.10$4.00$4.30 07/23$0.83–$4.70$4.00--
$62.50Nov 20$4.40$7.10$5.75$5.60 07/22$1.60–$6.15$5.60--
$62.50Jan 15$4.90$7.60$6.25$6.20 07/24$2.20–$7.40$6.2072
$62.50Jan 21$7.80$11.60$9.70$9.99 07/20$5.45–$10.50$9.70--
$65.00Aug 21$3.40$4.60$4.00$3.95 07/24$0.73–$4.65$3.95--
$65.00Sep 18$3.70$6.50$5.10$5.80 07/23$1.15–$5.90$5.10--
$65.00Nov 20$5.90$8.50$7.20$7.00 07/22$2.03–$7.25$7.00--
$65.00Jan 15$6.20$9.00$7.60$7.50 07/24$2.70–$8.30$7.5053
$65.00Jan 21$9.20$13.10$11.15$10.16 07/15$6.25–$11.70$10.16--
$60.00Aug 21$1.50$2.90$2.20$1.65 07/24$0.45–$2.55$1.65382
$60.00Sep 18$1.60$4.20$2.90$3.10 07/23$0.58–$3.93$2.90--
$60.00Nov 20$3.30$5.20$4.25$5.00 07/21$1.30–$5.05$4.25--
$60.00Jan 15$3.90$6.50$5.20$5.20 07/22$1.78–$5.85$5.20--
$60.00Feb 19$4.20$7.10$5.65$5.00 07/15$2.15–$6.45$5.00--
$60.00Jan 21$6.50$10.00$8.25$8.00 07/15$4.60–$9.00$8.00--
$67.50Aug 21$4.50$7.00$5.75$4.20 07/16$0.95–$7.05$4.50--
$67.50Sep 18$5.40$8.10$6.75$7.60 07/20$1.45–$8.20$6.75--
$67.50Nov 20$7.10$9.40$8.25$7.25 07/15$2.68–$8.90$7.25--
$67.50Jan 15$7.70$10.40$9.05$7.70 07/16$3.30–$9.85$7.70--
$67.50Jan 21$10.00$15.00$12.50$9.20 05/29$7.25–$13.15$10.00--
$57.50Aug 21$0.05$2.20$1.13$1.38 07/20$1.10–$1.83$1.13--
$57.50Sep 18$0.85$3.70$2.28$2.00 07/22$2.00–$2.90$2.00--
$57.50Nov 20$2.35$5.00$3.68$3.70 07/22$3.08–$3.68$3.68--
$70.00Aug 21$6.60$9.10$7.85$7.90 07/15$1.25–$9.15$7.85--
$70.00Sep 18$7.50$9.90$8.70$3.30 07/08$2.05–$9.80$7.50--
$70.00Nov 20$8.80$11.40$10.10$10.20 07/20$3.33–$10.80$10.10--
$70.00Jan 15$9.30$11.40$10.35$10.80 07/22$4.00–$11.25$10.35--
$55.00Aug 21$0.35$0.80$0.57$0.65 07/24$0.38–$1.55$0.5765
$55.00Sep 18$0.65$1.90$1.27$1.30 07/24$0.38–$2.13$1.27137
$55.00Nov 20$1.70$3.90$2.80$2.85 07/22$0.83–$3.03$2.80--
$55.00Jan 15$2.10$4.40$3.25$3.37 07/15$1.25–$3.60$3.25--
$55.00Feb 19$2.40$5.20$3.80$3.70 07/17$1.50–$4.30$3.70--
$72.50Aug 21$7.80$11.00$9.40$10.40 07/21$1.75–$11.45$9.40--
$72.50Sep 18$9.60$11.90$10.75$11.00 07/20$2.68–$12.10$10.75--
$72.50Feb 19$11.30$13.90$12.60$6.30 07/06$5.40–$13.80$11.30--
$72.50Jan 21$13.00$18.00$15.50$15.74 07/20$9.05–$16.30$15.50--
$75.00Aug 21$11.10$13.30$12.20$12.20 07/24$3.08–$13.85$12.20--
$75.00Sep 18$11.40$13.80$12.60$4.20 06/30$3.50–$14.25$11.40--
$75.00Nov 20$12.70$14.90$13.80$13.99 07/23$5.15–$14.80$13.80--
$75.00Jan 15$12.90$15.50$14.20$7.00 06/18$5.85–$15.25$12.90--
$50.00Aug 21$0.00$0.60$0.30$0.25 07/23$0.28–$0.90$0.25--
$50.00Sep 18$0.15$1.15$0.65$0.80 07/21$0.33–$1.18$0.65--
$50.00Nov 20$0.55$2.00$1.27$1.75 07/21$0.70–$1.88$1.27--
$50.00Jan 15$0.60$3.70$2.15$2.25 07/21$1.08–$2.28$2.15--
$50.00Feb 19$1.00$3.90$2.45$2.00 07/15$1.00–$2.78$2.00--
$77.50Aug 21$13.70$15.50$14.60$4.40 06/30$3.78–$16.35$13.70--
$77.50Sep 18$13.80$15.60$14.70$5.40 07/13$4.75–$16.60$13.80--
$47.50Aug 21$0.00$2.25$1.13$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--
$80.00Aug 21$15.70$19.10$17.40$17.00 07/24$5.55–$18.85$17.0014
$80.00Feb 19$16.80$19.90$18.35$9.60 07/14$9.15–$19.60$16.80--
$45.00Aug 21$0.00$0.75$0.38$0.11 07/17$0.05–$1.08$0.11--
$45.00Sep 18$0.00$0.90$0.45$0.42 07/21$0.33–$1.10$0.42--
$45.00Nov 20$0.30$1.10$0.70$1.05 07/21$0.30–$1.43$0.70--
$45.00Jan 15$0.65$1.55$1.10$1.13 07/20$0.45–$1.38$1.10--
$45.00Feb 19$0.05$3.40$1.73$1.71 07/21$0.98–$1.95$1.71--
$45.00Jan 21$1.00$4.00$2.50$3.00 07/15$1.65–$3.50$2.50--
$82.50Jan 15$19.00$21.60$20.30$12.28 06/17$10.45–$21.85$19.00--
$42.50Jan 15$0.25$2.15$1.20$0.80 07/24$0.55–$1.50$0.80--
$42.50Jan 21$0.50$3.60$2.05$2.66 07/15$1.55–$3.00$2.05--
$85.00Feb 19$20.80$24.30$22.55$12.60 07/14$12.55–$24.05$20.80--
$40.00Aug 21$0.00$0.05$0.03$0.05 07/20$0.03–$1.02$0.03--
$40.00Nov 20$0.00$1.60$0.80$0.20 06/30$0.38–$1.30$0.20--
$40.00Jan 15$0.10$2.00$1.05$0.65 07/22$0.48–$1.43$0.65--
$40.00Feb 19$0.00$1.50$0.75$0.92 07/21$0.50–$1.40$0.75--
$37.50Nov 20$0.25$1.70$0.98$0.30 07/20$0.25–$1.18$0.30--
$37.50Jan 15$0.15$0.75$0.45$0.40 07/15$0.30–$1.30$0.40--
$90.00Aug 21$25.80$29.10$27.45$19.17 06/11$13.85–$28.80$25.80--
$100.00Nov 20$35.00$39.10$37.05$24.91 06/18$23.80–$38.80$35.00--
$100.00Jan 15$35.40$39.10$37.25$26.95 06/09$24.15–$38.85$35.40--
$105.00Nov 20$40.70$44.10$42.40$31.50 06/17$28.35–$43.80$40.70--
$105.00Jan 15$40.60$44.10$42.35$31.60 06/09$28.75–$43.85$40.60--
$120.00Aug 21$55.80$59.10$57.45$55.80 07/15$43.40–$58.95$55.80--

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 163
Total Puts 100
Put/Call Ratio 0.61
Net Difference 63

Prior's Put/Call Breakdown

Total Calls 442
Total Puts 788
Put/Call Ratio 1.78
Net Difference -346

Prior 7-Day Put/Call Summary

Total Calls 2,254
Total Puts 7,954
Average Put/Call Ratio 2.34
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