Tour v366
CRS
CARPENTER TECHNOLOGY
$555.13 -0.47%
$558.50 (+0.61%)🌙
as of 07/20 06:22 PM
(7/17 18:23) ◀
|
Monday, July 20, 2026 (6:22pm)
January 2026
|
▶ (7/21 18:23)
◀ 7/20 18:22 ▶

Option Volume

Detail
ℹ
Current (07/20) 528
Calls: 246 (47%)
Puts: 282 (53%)
Prior (07/17) 713
Calls: 269 (38%)
Puts: 444 (62%)
Current vs Prior -25.95%
Calls: -8.55% (Calls)
Puts: -36.49% (Puts)
Prior 7-Day Total 3,216
Calls: 1,256 (39%)
Puts: 1,960 (61%)
Prior 7-Day Average 459
Calls: 179 (39%)
Puts: 280 (61%)
Current vs Prior 7-Day Avg +14.93%
Calls: +37.10%
Puts: +0.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.39M
Calls: $1.49M (62%)
Puts: $900.5K (38%)
Prior (07/17) $1.82M
Calls: $871.3K (48%)
Puts: $947.0K (52%)
Current vs Prior +31.21%
Calls: +70.46%
Puts: -4.91%
Prior 7-Day Total $9.82M
Calls: $5.53M (56%)
Puts: $4.29M (44%)
Prior 7-Day Average $1.40M
Calls: $790.3K (56%)
Puts: $612.6K (44%)
Current vs Prior 7-Day Avg +70.06%
Calls: +87.93%
Puts: +46.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.15
Prior (07/17) 1.65
Current vs Prior -30.55%
Prior 7-Day Average 1.71
Current vs Prior 7-Day Avg -32.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 2,061
Calls: 1,006 (49%)
Puts: 1,055 (51%)
Prior (07/17) 5,908
Calls: 3,422 (58%)
Puts: 2,486 (42%)
Current vs Prior -65.12%
Prior 7-Day Total 15,253
Calls: 7,623 (50%)
Puts: 7,630 (50%)
Prior 7-Day Average 2,179
Calls: 1,089 (50%)
Puts: 1,090 (50%)
Current vs Prior 7-Day Avg -5.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.49% | 20.28%
Prior 15.41% | 20.30%
Current vs Prior +0.53% | -0.06%
Prior 7-Day Avg 6.92% | 16.64%
Current vs 7-Day Avg +123.72% | +21.91%
Prior 7-Day Eod 15.41% | 20.30%
Current vs 7-Day Eod +0.53% | -0.06%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Prior 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.49M). Dollar volume significantly above 7-day average (70% higher). Slightly bearish P/C ratio of 1.15. P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 2 of results (avg 9.6%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2162.1068.20$65.159.4%20.634
$560.00Aug 2138.5042.50$40.509.9%250.48132

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 0.57, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2143.2047.80$45.5010.1%10.57--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2162.1068.20$65.159.4%20.634
$580.00Aug 2150.0055.80$52.9011.0%440.5513
$570.00Aug 2144.0048.80$46.4010.3%60.51103

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 291, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2119.2022.50$20.8515.8%560.3411
$580.00Aug 2129.2033.80$31.5014.6%250.46106
$600.00Aug 2122.3025.80$24.0514.6%90.3840
$640.00Aug 2110.5014.60$12.5532.7%70.24194
$660.00Aug 217.1010.70$8.9040.4%60.19275
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2125.9029.50$27.7013.0%660.362
$580.00Aug 2150.0055.80$52.9011.0%440.5513
$560.00Aug 2138.5042.50$40.509.9%250.48132
$520.00Aug 2121.8024.70$23.2512.5%140.32273
$450.00Aug 215.608.00$6.8035.3%70.126

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. 20 found (best R:R 8.76, avg 2.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Aug 21$1.50$8.50$1.505.67$641.50
$650.00$660.00Aug 21$2.15$7.85$2.153.65$652.15
$620.00$640.00Aug 21$4.95$15.05$4.953.04$624.95
$600.00$610.00Aug 21$3.20$6.80$3.202.13$603.20
$590.00$600.00Aug 21$3.35$6.65$3.351.99$593.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$450.00Aug 21$2.05$17.95$2.058.76$467.95
$480.00$470.00Aug 21$2.30$7.70$2.303.35$477.70
$500.00$490.00Aug 21$2.45$7.55$2.453.08$497.55
$490.00$480.00Aug 21$3.20$6.80$3.202.13$486.80
$520.00$500.00Aug 21$6.45$13.55$6.452.10$513.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 1.86, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$14.00$14.00$16.000.88$564.00
$580.00$590.00Aug 21$4.10$4.10$5.900.69$584.10
$590.00$600.00Aug 21$3.35$3.35$6.650.50$593.35
$610.00$620.00Aug 21$3.35$3.35$6.650.50$613.35
$600.00$610.00Aug 21$3.20$3.20$6.800.47$603.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$6.50$6.50$3.501.86$573.50
$600.00$580.00Aug 21$12.25$12.25$7.751.58$587.75
$570.00$560.00Aug 21$5.90$5.90$4.101.44$564.10
$550.00$540.00Aug 21$5.10$5.10$4.901.04$544.90
$530.00$520.00Aug 21$4.45$4.45$5.550.80$525.55

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. 3 found (cheapest 14.83% of stock, avg 15.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$45.50$36.85$82.35$467.65$632.3514.83%
$580.00Aug 21$31.50$52.90$84.40$495.60$664.4015.20%
$600.00Aug 21$24.05$65.15$89.20$510.80$689.2016.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.34% of stock, avg 10.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Aug 21$17.50$23.25$40.75$479.25$660.75
$610.00$520.00Aug 21$20.85$23.25$44.10$475.90$654.10
$620.00$530.00Aug 21$17.50$27.70$45.20$484.80$665.20
$600.00$520.00Aug 21$24.05$23.25$47.30$472.70$647.30
$610.00$530.00Aug 21$20.85$27.70$48.55$481.45$658.55
$620.00$540.00Aug 21$17.50$31.75$49.25$490.75$669.25
$590.00$520.00Aug 21$27.40$23.25$50.65$469.35$640.65
$600.00$530.00Aug 21$24.05$27.70$51.75$478.25$651.75
$610.00$540.00Aug 21$20.85$31.75$52.60$487.40$662.60
$620.00$550.00Aug 21$17.50$36.85$54.35$495.65$674.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 12.33, avg credit $8.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570590/600Aug 21$9.25$0.7512.33$560.75$599.25
560/570610/620Aug 21$9.25$0.7512.33$560.75$619.25
540/550580/590Aug 21$9.20$0.8011.50$540.80$589.20
560/570600/610Aug 21$9.10$0.9010.11$560.90$609.10
520/530580/590Aug 21$8.55$1.455.90$521.45$588.55
540/550590/600Aug 21$8.45$1.555.45$541.55$598.45
540/550610/620Aug 21$8.45$1.555.45$541.55$618.45
540/550600/610Aug 21$8.30$1.704.88$541.70$608.30
530/540580/590Aug 21$8.15$1.854.41$531.85$588.15
560/570650/660Aug 21$8.05$1.954.13$561.95$658.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.15$9.8565.67
$580.00$590.00$600.00Aug 21$0.75$9.2512.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$0.60$9.4015.67
$470.00$480.00$490.00Aug 21$0.90$9.1010.11
$530.00$540.00$550.00Aug 21$1.05$8.958.52
$550.00$560.00$570.00Aug 21$2.25$7.753.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-4.75, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$550.00$580.001:2Aug 21-$17.50$12.50
$620.00$640.001:2Aug 21-$7.60$12.40
$650.00$660.001:2Aug 21-$6.75$3.25
$640.00$650.001:2Aug 21-$9.55$0.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$4.75$15.25
$520.00$500.001:2Aug 21-$10.35$9.65
$480.00$470.001:2Aug 21-$6.55$3.45
$490.00$480.001:2Aug 21-$7.95$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.26%, avg 3.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$29.200.464.5%5.26%9.74%25106
$590.00Aug 21$24.900.426.3%4.49%10.77%483
$600.00Aug 21$22.300.388.1%4.02%12.10%940
$610.00Aug 21$19.200.349.9%3.46%13.34%5611
$620.00Aug 21$15.500.3111.7%2.79%14.48%410
$640.00Aug 21$10.500.2415.3%1.89%17.18%7194
$650.00Aug 21$9.400.2217.1%1.69%18.78%325
$660.00Aug 21$7.100.1918.9%1.28%20.17%6275

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. 200 contracts (avg 792 vol/day, 200 traded recently)

CRS averages only 792 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 $520.00 10-16 call last traded $96.19 on 06/15 (now $80.00/$86.00) — try a limit near $83.00. Also watch the $500.00 10-16 call last traded $123.07 on 06/18 (now $91.00/$98.00) — try a limit near $94.50; the $560.00 10-16 call last traded $62.60 on 07/17 (now $58.10/$64.50) — try a limit near $61.30. Most tradeable put: the $600.00 08-21 put last traded $53.00 on 07/07 (now $62.10/$68.20) — try a limit near $62.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$38.20$42.80$40.50$50.49 07/15$38.55–$87.05$40.50--
$560.00Sep 18$48.00$54.10$51.05$68.85 07/10$49.90–$96.35$51.05--
$560.00Oct 16$58.10$64.50$61.30$62.60 07/17$59.35–$106.00$61.3015
$560.00Jan 15$85.10$91.40$88.25$99.64 07/14$86.35–$133.75$88.25--
$560.00Mar 19$100.40$106.80$103.60$106.00 07/17$101.15–$104.55$103.60--
$550.00Aug 21$43.20$47.80$45.50$66.13 07/07$43.05–$93.85$45.50--
$550.00Dec 18$83.00$89.90$86.45$97.30 06/12$84.75–$133.00$86.45--
$570.00Aug 21$33.80$38.10$35.95$35.00 07/17$35.35–$80.65$35.00--
$570.00Dec 18$73.80$81.20$77.50$88.77 07/14$75.90–$121.85$77.50--
$540.00Aug 21$48.40$53.20$50.80$78.50 06/17$48.45–$101.00$50.80--
$540.00Sep 18$58.30$64.80$61.55$75.40 07/13$59.90–$109.55$61.55--
$540.00Oct 16$68.20$74.10$71.15$105.10 07/07$69.15–$119.15$71.15--
$540.00Dec 18$88.00$94.30$91.15$138.17 06/30$89.60–$138.80$91.15--
$540.00Jan 15$94.60$101.10$97.85$119.53 06/18$95.85–$145.85$97.85--
$580.00Aug 21$29.20$33.80$31.50$21.70 07/17$30.00–$74.00$29.20106
$580.00Sep 18$41.20$46.60$43.90$68.10 07/07$42.10–$83.90$43.90--
$580.00Oct 16$51.20$55.90$53.55$69.03 07/10$50.65–$94.45$53.55--
$580.00Dec 18$71.10$76.50$73.80$63.71 07/17$71.45–$116.20$71.10--
$580.00Jan 15$77.60$82.20$79.90$80.00 07/17$78.20–$122.75$79.90--
$590.00Aug 21$24.90$29.90$27.40$26.67 07/17$25.80–$68.30$26.6783
$520.00Aug 21$59.10$65.90$62.50$75.90 07/13$60.30–$116.90$62.50--
$520.00Sep 18$70.00$75.80$72.90$82.55 07/14$70.75–$123.85$72.90--
$520.00Oct 16$80.00$86.00$83.00$96.19 06/15$81.05–$132.90$83.001
$520.00Jan 15$104.80$111.40$108.10$146.50 06/25$105.90–$158.05$108.10--
$600.00Aug 21$22.30$25.80$24.05$20.00 07/17$22.30–$63.00$22.3040
$600.00Sep 18$31.30$37.00$34.15$35.32 07/17$33.20–$72.95$34.15194
$600.00Oct 16$42.30$48.20$45.25$43.00 07/16$42.85–$83.10$43.00--
$600.00Dec 18$63.10$67.00$65.05$72.50 07/15$64.10–$106.00$65.05--
$600.00Jan 15$69.70$74.90$72.30$61.80 07/17$70.30–$112.85$69.70--
$600.00Mar 19$84.50$90.20$87.35$88.75 07/17$85.10–$87.75$87.35--
$510.00Aug 21$65.40$72.30$68.85$71.60 07/17$66.30–$124.55$68.85--
$510.00Dec 18$104.80$110.60$107.70$141.70 06/25$105.35–$158.55$107.70--
$610.00Aug 21$19.20$22.50$20.85$19.37 07/17$19.35–$57.10$19.3711
$500.00Aug 21$72.20$78.80$75.50$78.60 07/17$73.35–$132.90$75.50--
$500.00Sep 18$81.30$89.20$85.25$85.75 07/16$83.35–$138.90$85.25--
$500.00Oct 16$91.00$98.00$94.50$123.07 06/18$92.80–$146.75$94.502
$500.00Dec 18$110.00$115.70$112.85$161.70 06/30$111.00–$164.55$112.85--
$500.00Jan 15$116.10$122.10$119.10$121.70 07/17$116.25–$171.05$119.10--
$620.00Aug 21$15.50$19.50$17.50$25.77 07/13$16.00–$52.30$17.5010
$620.00Sep 18$24.90$31.30$28.10$41.62 07/10$27.25–$62.65$28.104
$620.00Oct 16$35.40$40.70$38.05$43.47 07/16$36.95–$73.20$38.05--
$620.00Dec 18$54.90$61.30$58.10$75.90 07/08$56.30–$95.90$58.10--
$620.00Jan 15$61.20$67.70$64.45$64.50 07/16$62.85–$103.20$64.45--
$490.00Aug 21$79.90$85.90$82.90$85.80 07/17$80.55–$141.70$82.90--
$490.00Sep 18$88.10$95.80$91.95$92.75 07/16$89.60–$146.80$91.95--
$490.00Oct 16$98.00$104.40$101.20$125.00 07/08$99.20–$154.15$101.20--
$490.00Dec 18$116.00$121.00$118.50$173.50 06/30$117.00–$171.80$118.50--
$490.00Jan 15$122.00$127.80$124.90$123.72 07/16$122.75–$177.60$123.72--
$630.00Aug 21$12.20$17.10$14.65$13.52 07/17$13.55–$47.00$13.52--
$480.00Aug 21$87.40$93.40$90.40$119.03 07/08$88.30–$149.95$90.40--
$480.00Sep 18$95.10$101.60$98.35$138.15 06/29$97.25–$155.10$98.35--
$480.00Oct 16$103.00$110.80$106.90$121.36 06/11$106.00–$162.05$106.90--
$480.00Dec 18$122.30$128.40$125.35$163.58 06/25$123.05–$178.50$125.35--
$480.00Jan 15$128.00$134.20$131.10$180.00 06/30$128.75–$184.35$131.10--
$640.00Aug 21$10.50$14.60$12.55$11.43 07/17$9.40–$42.70$11.43194
$640.00Sep 18$20.30$25.30$22.80$33.40 07/10$21.15–$54.00$22.8010
$640.00Oct 16$28.00$35.50$31.75$37.80 07/13$30.15–$64.15$31.75--
$640.00Dec 18$47.90$55.00$51.45$68.00 07/08$50.15–$87.00$51.45--
$640.00Jan 15$54.70$61.10$57.90$75.25 07/08$56.85–$94.10$57.90--
$470.00Aug 21$95.00$101.20$98.10$111.50 07/13$96.85–$158.60$98.10--
$470.00Dec 18$129.00$134.40$131.70$182.36 06/30$129.80–$185.90$131.70--
$470.00Jan 15$134.00$140.60$137.30$168.71 06/22$135.35–$191.30$137.30--
$650.00Aug 21$9.40$12.70$11.05$9.09 07/17$8.75–$38.75$9.4025
$460.00Aug 21$103.10$108.20$105.65$57.00 06/01$104.95–$167.20$103.10--
$460.00Sep 18$110.30$117.50$113.90$114.85 07/17$112.30–$171.60$113.90--
$460.00Dec 18$134.20$141.10$137.65$150.31 07/14$136.00–$193.15$137.65--
$460.00Jan 15$139.60$147.10$143.35$195.45 06/30$141.55–$198.40$143.35--
$660.00Aug 21$7.10$10.70$8.90$7.55 07/17$7.00–$34.95$7.55275
$660.00Sep 18$14.60$21.60$18.10$35.70 07/07$16.85–$45.65$18.10--
$660.00Oct 16$23.20$30.30$26.75$42.10 07/08$25.30–$56.00$26.75--
$660.00Dec 18$42.00$48.90$45.45$45.60 07/17$44.50–$78.95$45.45--
$660.00Jan 15$48.60$55.30$51.95$58.58 07/15$50.35–$85.85$51.95--
$450.00Aug 21$111.60$117.70$114.65$122.83 06/11$113.40–$176.35$114.65--
$450.00Sep 18$118.20$123.90$121.05$120.76 07/16$119.65–$180.75$120.76--
$450.00Oct 16$125.00$132.60$128.80$109.06 06/09$127.75–$186.25$125.00--
$450.00Dec 18$141.20$147.70$144.45$196.43 07/06$142.85–$200.70$144.45--
$450.00Jan 15$146.00$153.60$149.80$106.54 06/04$148.15–$206.20$146.00--
$440.00Aug 21$120.40$126.40$123.40$143.20 07/14$121.40–$185.45$123.40--
$440.00Sep 18$126.00$132.70$129.35$154.90 07/10$127.75–$189.30$129.35--
$440.00Jan 15$153.10$160.60$156.85$170.75 07/13$155.00–$213.65$156.85--
$680.00Aug 21$3.20$9.50$6.35$11.98 07/13$4.22–$27.90$6.35--
$680.00Sep 18$10.60$18.20$14.40$28.96 07/07$13.00–$38.35$14.40--
$680.00Oct 16$18.00$26.40$22.20$25.32 07/16$21.00–$48.10$22.20--
$680.00Jan 15$43.00$49.70$46.35$66.60 07/07$44.80–$78.45$46.35--
$430.00Aug 21$129.20$135.20$132.20$35.60 05/20$130.70–$195.05$129.20--
$430.00Oct 16$141.00$148.00$144.50$168.45 06/24$143.00–$202.95$144.50--
$430.00Dec 18$154.70$161.80$158.25$195.60 06/25$156.85–$215.80$158.25--
$430.00Jan 15$160.20$167.60$163.90$211.30 07/07$162.25–$221.30$163.90--
$690.00Aug 21$2.40$8.40$5.40$6.34 07/16$4.70–$25.00$5.40--
$420.00Aug 21$137.20$144.30$140.75$154.65 06/15$139.90–$204.30$140.75--
$420.00Sep 18$143.30$150.00$146.65$147.41 07/17$145.20–$207.40$146.65--
$420.00Oct 16$149.00$156.00$152.50$130.95 06/09$151.35–$211.90$149.00--
$420.00Dec 18$162.60$169.10$165.85$203.02 07/02$163.40–$224.35$165.85--
$420.00Jan 15$167.20$174.80$171.00$122.10 06/03$169.40–$229.05$167.20--
$700.00Aug 21$1.25$5.70$3.48$5.64 07/16$3.48–$22.40$3.48--
$700.00Sep 18$7.90$15.00$11.45$30.05 07/01$10.25–$32.35$11.45--
$700.00Oct 16$14.10$22.70$18.40$28.95 06/24$17.40–$41.75$18.40--
$700.00Dec 18$32.80$38.80$35.80$59.90 07/01$34.65–$64.25$35.80--
$700.00Jan 15$38.20$44.80$41.50$57.70 07/02$39.80–$71.40$41.50--
$410.00Aug 21$146.40$153.60$150.00$189.00 06/26$149.30–$213.95$150.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$38.50$42.50$40.50$32.10 07/14$23.55–$43.45$38.50132
$560.00Sep 18$48.40$53.70$51.05$43.00 07/14$31.35–$53.60$48.4069
$560.00Oct 16$56.50$62.20$59.35$52.44 07/10$40.60–$61.25$56.50--
$560.00Dec 18$72.10$80.00$76.05$64.84 06/29$56.45–$77.65$72.10--
$550.00Aug 21$34.80$38.90$36.85$37.52 07/17$20.80–$37.80$36.85105
$550.00Dec 18$67.40$74.00$70.70$63.50 07/02$52.20–$72.35$67.40--
$570.00Aug 21$44.00$48.80$46.40$47.57 07/17$26.75–$47.85$46.40103
$570.00Dec 18$78.30$84.60$81.45$69.43 06/29$60.10–$83.10$78.30--
$540.00Aug 21$29.30$34.20$31.75$39.41 07/17$17.90–$32.55$31.75--
$540.00Sep 18$38.30$43.70$41.00$50.00 07/17$24.75–$42.20$41.00--
$540.00Oct 16$47.00$52.00$49.50$33.53 06/30$32.65–$50.85$47.00--
$540.00Dec 18$62.30$69.70$66.00$55.90 07/07$48.40–$67.05$62.30--
$580.00Aug 21$50.00$55.80$52.90$51.84 07/17$30.40–$54.10$51.8413
$580.00Sep 18$59.10$65.60$62.35$74.00 07/17$39.00–$63.95$62.353
$580.00Oct 16$68.00$73.30$70.65$81.07 07/17$47.55–$72.30$70.65--
$580.00Dec 18$83.90$90.10$87.00$69.20 07/02$65.45–$88.95$83.90--
$580.00Jan 15$88.30$95.50$91.90$85.79 07/14$69.80–$93.40$88.30--
$530.00Aug 21$25.90$29.50$27.70$34.53 07/17$15.75–$28.30$27.702
$590.00Aug 21$56.20$61.90$59.05$51.10 07/15$34.30–$60.20$56.20--
$520.00Aug 21$21.80$24.70$23.25$30.01 07/17$13.95–$24.70$23.25273
$520.00Sep 18$29.80$35.20$32.50$30.00 07/13$19.25–$34.00$30.00--
$520.00Oct 16$37.20$43.40$40.30$34.30 07/14$26.90–$41.60$37.20--
$520.00Dec 18$53.00$59.00$56.00$53.35 07/15$41.45–$58.35$53.35--
$520.00Jan 15$58.00$63.90$60.95$54.82 06/26$46.50–$62.85$58.00--
$600.00Aug 21$62.10$68.20$65.15$53.00 07/07$39.05–$66.15$62.104
$600.00Sep 18$71.00$77.90$74.45$66.60 07/13$48.20–$75.95$71.00--
$600.00Oct 16$79.20$86.20$82.70$94.07 07/17$56.35–$84.15$82.70--
$600.00Dec 18$96.00$102.10$99.05$74.00 07/06$74.80–$100.75$96.00--
$600.00Jan 15$101.30$106.40$103.85$115.30 07/17$79.10–$105.45$103.85--
$510.00Aug 21$18.00$22.50$20.25$18.20 07/08$11.25–$21.05$18.20--
$510.00Dec 18$49.00$54.00$51.50$86.24 06/02$38.20–$53.35$51.50--
$610.00Aug 21$69.00$75.20$72.10$73.30 07/17$43.25–$73.25$72.10--
$500.00Aug 21$15.50$18.10$16.80$18.73 07/17$10.55–$18.10$16.80205
$500.00Sep 18$22.10$28.60$25.35$30.90 07/17$14.45–$26.60$25.35--
$500.00Oct 16$30.00$35.60$32.80$28.56 07/10$20.85–$33.95$30.00--
$500.00Jan 15$49.00$56.10$52.55$56.29 06/15$39.35–$54.30$52.55--
$620.00Sep 18$84.80$91.40$88.10$74.10 07/10$59.30–$89.40$84.80--
$620.00Dec 18$108.30$114.80$111.55$102.30 07/08$84.65–$113.80$108.30--
$490.00Aug 21$13.10$15.60$14.35$16.01 07/17$8.55–$15.60$14.35--
$490.00Sep 18$19.00$24.90$21.95$15.90 07/09$12.65–$23.85$19.00--
$490.00Oct 16$26.00$31.70$28.85$23.60 06/25$19.05–$30.55$26.00--
$490.00Jan 15$45.00$50.70$47.85$48.41 07/16$36.85–$50.50$47.85--
$630.00Aug 21$83.00$89.60$86.30$61.00 07/07$55.00–$87.05$83.00--
$480.00Aug 21$9.10$13.20$11.15$13.00 07/17$7.40–$13.45$11.15122
$480.00Sep 18$16.00$22.50$19.25$20.70 07/17$11.00–$20.25$19.25--
$480.00Oct 16$23.00$26.80$24.90$23.15 07/08$17.05–$27.05$23.15--
$480.00Jan 15$42.00$47.30$44.65$37.40 07/09$33.95–$46.50$42.00--
$640.00Dec 18$121.50$128.90$125.20$113.90 07/08$95.65–$127.00$121.50--
$470.00Aug 21$6.80$10.90$8.85$10.60 07/17$6.50–$11.00$8.856
$470.00Sep 18$13.00$20.20$16.60$43.90 06/03$9.60–$17.75$16.60--
$470.00Jan 15$38.00$43.50$40.75$35.95 06/22$30.45–$42.50$38.00--
$650.00Aug 21$99.40$105.30$102.35$85.05 07/02$64.30–$103.55$99.40--
$460.00Aug 21$5.30$10.20$7.75$9.77 07/17$5.33–$9.20$7.75--
$460.00Sep 18$11.00$16.10$13.55$14.00 07/16$8.85–$15.20$13.55--
$460.00Oct 16$17.00$24.60$20.80$22.20 06/16$13.25–$21.60$20.80--
$460.00Dec 18$30.00$36.30$33.15$31.35 07/15$24.60–$34.90$31.35--
$460.00Jan 15$34.80$40.70$37.75$73.40 05/26$28.35–$38.85$37.75--
$660.00Aug 21$108.00$115.00$111.50$88.10 06/25$70.95–$112.15$108.00--
$660.00Oct 16$121.00$128.80$124.90$95.76 07/01$88.40–$126.60$121.00--
$450.00Aug 21$5.60$8.00$6.80$5.50 07/15$4.55–$8.15$5.606
$450.00Sep 18$11.20$14.00$12.60$11.10 07/08$7.35–$12.90$11.202
$450.00Jan 15$31.00$37.50$34.25$32.40 07/15$26.30–$35.85$32.40--
$670.00Aug 21$116.50$123.70$120.10$101.53 06/22$77.40–$120.85$116.50--
$440.00Aug 21$3.00$5.80$4.40$5.78 07/17$3.63–$6.70$4.40--
$440.00Sep 18$7.10$13.20$10.15$4.70 07/06$5.55–$10.85$7.10--
$440.00Dec 18$24.00$30.40$27.20$26.10 06/26$19.55–$28.80$26.10--
$440.00Jan 15$28.00$34.60$31.30$28.82 07/14$23.40–$32.75$28.82--
$680.00Aug 21$125.30$133.10$129.20$108.87 06/22$84.00–$129.75$125.30--
$680.00Oct 16$137.90$144.10$141.00$121.80 07/02$101.00–$142.30$137.90--
$680.00Dec 18$150.00$157.50$153.75$128.50 07/07$118.35–$155.90$150.00--
$430.00Aug 21$1.45$7.30$4.38$4.30 07/16$3.50–$5.80$4.30--
$430.00Sep 18$5.70$11.60$8.65$7.90 07/08$5.30–$9.30$7.90--
$430.00Dec 18$21.40$27.40$24.40$28.31 06/12$17.90–$26.15$24.40--
$430.00Jan 15$25.10$31.30$28.20$59.30 05/26$21.50–$30.05$28.20--
$430.00Mar 19$34.00$39.60$36.80$38.46 07/16$36.80–$39.70$36.803
$420.00Aug 21$2.10$6.70$4.40$3.20 07/15$3.18–$4.80$3.20--
$420.00Sep 18$5.70$10.40$8.05$6.75 07/13$4.75–$8.35$6.75--
$420.00Oct 16$8.30$16.20$12.25$10.31 07/10$7.20–$12.60$10.31--
$420.00Dec 18$19.00$24.90$21.95$32.50 06/10$15.65–$23.60$21.95--
$420.00Jan 15$22.80$28.40$25.60$23.80 07/10$19.45–$26.75$23.80--
$700.00Jan 15$169.90$176.80$173.35$148.90 07/09$136.95–$175.55$169.90--
$410.00Aug 21$0.05$6.50$3.28$3.12 07/02$2.03–$4.75$3.12--
$410.00Sep 18$3.40$7.90$5.65$6.20 07/15$3.68–$7.20$5.651
$410.00Oct 16$7.00$13.50$10.25$4.50 07/01$5.98–$10.65$7.00--
$410.00Dec 18$17.00$22.70$19.85$17.90 07/10$14.25–$21.00$17.90--
$410.00Jan 15$20.80$26.10$23.45$20.00 07/02$17.55–$24.40$20.80--
$400.00Aug 21$0.05$5.40$2.73$3.00 07/10$1.78–$3.65$2.73--
$400.00Sep 18$1.75$6.80$4.28$7.00 07/17$3.43–$5.95$4.28--
$400.00Oct 16$5.70$11.80$8.75$7.90 07/16$5.58–$9.25$7.90--
$400.00Dec 18$15.00$19.70$17.35$15.70 06/25$12.50–$18.85$15.70--
$400.00Jan 15$18.00$23.80$20.90$19.02 06/18$15.55–$21.80$19.02--
$720.00Aug 21$162.50$168.00$165.25$220.00 06/09$113.70–$167.55$165.25--
$720.00Dec 18$181.40$189.00$185.20$169.00 07/08$145.85–$187.00$181.40--
$390.00Aug 21$0.05$6.20$3.13$18.49 05/26$1.60–$3.38$3.13--
$390.00Oct 16$4.10$10.50$7.30$7.30 07/15$5.30–$7.80$7.30--
$390.00Jan 15$15.60$22.20$18.90$17.15 07/10$14.00–$20.10$17.15--
$380.00Aug 21$0.05$4.80$2.42$2.57 07/17$1.08–$4.05$2.42--
$380.00Sep 18$1.00$4.60$2.80$3.40 06/30$2.42–$5.03$2.80--
$380.00Oct 16$3.00$10.90$6.95$8.20 06/23$3.73–$6.95$6.95--
$380.00Dec 18$10.80$16.80$13.80$12.40 07/10$9.45–$14.85$12.40--

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 246
Total Puts 282
Put/Call Ratio 1.15
Net Difference -36

Prior's Put/Call Breakdown

Total Calls 269
Total Puts 444
Put/Call Ratio 1.65
Net Difference -175

Prior 7-Day Put/Call Summary

Total Calls 1,256
Total Puts 1,960
Average Put/Call Ratio 1.71
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