Tour v381
CRS
CARPENTER TECHNOLOGY
$588.99 +6.10%
$591.00 (+0.34%)🌙
as of 07/21 06:23 PM
(7/20 18:22) ◀
|
Tuesday, July 21, 2026 (6:23pm)
January 2026
|
▶ (7/22 19:01)
◀ 7/21 18:23 ▶

Option Volume

Detail
ℹ
Current (07/21) 285
Calls: 209 (73%)
Puts: 76 (27%)
Prior (07/20) 528
Calls: 246 (47%)
Puts: 282 (53%)
Current vs Prior -46.02%
Calls: -15.04% (Calls)
Puts: -73.05% (Puts)
Prior 7-Day Total 3,600
Calls: 1,454 (40%)
Puts: 2,146 (60%)
Prior 7-Day Average 514
Calls: 207 (40%)
Puts: 306 (60%)
Current vs Prior 7-Day Avg -44.58%
Calls: +0.62%
Puts: -75.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.57M
Calls: $1.46M (93%)
Puts: $112.0K (7%)
Prior (07/20) $2.39M
Calls: $1.49M (62%)
Puts: $900.5K (38%)
Current vs Prior -34.17%
Calls: -1.81%
Puts: -87.56%
Prior 7-Day Total $11.86M
Calls: $6.82M (57%)
Puts: $5.04M (43%)
Prior 7-Day Average $1.69M
Calls: $973.6K (57%)
Puts: $720.4K (43%)
Current vs Prior 7-Day Avg -7.30%
Calls: +49.79%
Puts: -84.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.36
Prior (07/20) 1.15
Current vs Prior -68.28%
Prior 7-Day Average 1.58
Current vs Prior 7-Day Avg -77.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 577
Calls: 258 (45%)
Puts: 319 (55%)
Prior (07/20) 2,061
Calls: 1,006 (49%)
Puts: 1,055 (51%)
Current vs Prior -72.00%
Prior 7-Day Total 16,250
Calls: 8,071 (50%)
Puts: 8,179 (50%)
Prior 7-Day Average 2,321
Calls: 1,153 (50%)
Puts: 1,168 (50%)
Current vs Prior 7-Day Avg -75.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.48% | 20.14%
Prior 15.49% | 20.28%
Current vs Prior -0.05% | -0.73%
Prior 7-Day Avg 8.10% | 17.20%
Current vs 7-Day Avg +91.17% | +17.06%
Prior 7-Day Eod 15.49% | 20.28%
Current vs 7-Day Eod -0.05% | -0.73%
Sentiment BULLISH

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

Strong bullish conviction with 93% of dollar volume in calls ($1.46M) vs puts ($112.0K). Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (209 calls vs 76 puts). P/C ratio dropping 68% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 3 found (avg delta 0.56, highest 0.60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2149.3056.00$52.6512.7%10.60--
$580.00Aug 2144.5051.50$48.0014.6%10.56--
$590.00Aug 2139.3045.80$42.5515.3%10.5387
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 59, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2127.3031.70$29.5014.9%110.4212
$670.00Aug 2110.8015.80$13.3037.6%30.24--
$700.00Aug 214.709.00$6.8562.8%30.1522
$600.00Aug 2133.9040.30$37.1017.3%20.4941
$630.00Aug 2121.6027.60$24.6024.4%20.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 215.508.20$6.8539.4%110.115
$450.00Aug 211.507.20$4.35131.0%100.08--
$480.00Aug 215.5010.90$8.2065.9%20.13--
$500.00Aug 2110.0014.70$12.3538.1%20.18207
$520.00Aug 2114.6018.70$16.6524.6%20.23--

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. 17 found (best R:R 11.24, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$730.00Aug 21$2.45$27.55$2.4511.24$702.45
$670.00$680.00Aug 21$2.05$7.95$2.053.88$672.05
$680.00$700.00Aug 21$4.40$15.60$4.403.55$684.40
$650.00$670.00Aug 21$4.95$15.05$4.953.04$654.95
$630.00$640.00Aug 21$2.80$7.20$2.802.57$632.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$450.00Aug 21$2.50$17.50$2.507.00$467.50
$480.00$470.00Aug 21$1.35$8.65$1.356.41$478.65
$500.00$480.00Aug 21$4.15$15.85$4.153.82$495.85
$520.00$500.00Aug 21$4.30$15.70$4.303.65$515.70
$550.00$520.00Aug 21$8.50$21.50$8.502.53$541.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.20, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$590.00Aug 21$5.45$5.45$4.551.20$585.45
$590.00$600.00Aug 21$5.45$5.45$4.551.20$595.45
$620.00$630.00Aug 21$4.90$4.90$5.100.96$624.90
$570.00$580.00Aug 21$4.65$4.65$5.350.87$574.65
$600.00$610.00Aug 21$4.20$4.20$5.800.72$604.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$520.00Aug 21$8.50$8.50$21.500.40$541.50
$520.00$500.00Aug 21$4.30$4.30$15.700.27$515.70
$500.00$480.00Aug 21$4.15$4.15$15.850.26$495.85
$480.00$470.00Aug 21$1.35$1.35$8.650.16$478.65
$470.00$450.00Aug 21$2.50$2.50$17.500.14$467.50

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.86% of stock, avg 7.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$470.00Aug 21$21.80$6.85$28.65$441.35$668.65
$640.00$480.00Aug 21$21.80$8.20$30.00$450.00$670.00
$630.00$470.00Aug 21$24.60$6.85$31.45$438.55$661.45
$630.00$480.00Aug 21$24.60$8.20$32.80$447.20$662.80
$640.00$500.00Aug 21$21.80$12.35$34.15$465.85$674.15
$620.00$470.00Aug 21$29.50$6.85$36.35$433.65$656.35
$630.00$500.00Aug 21$24.60$12.35$36.95$463.05$666.95
$620.00$480.00Aug 21$29.50$8.20$37.70$442.30$657.70
$640.00$520.00Aug 21$21.80$16.65$38.45$481.55$678.45
$610.00$470.00Aug 21$32.90$6.85$39.75$430.25$649.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 2.13, avg credit $8.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480580/590Aug 21$6.80$3.202.13$473.20$586.80
470/480590/600Aug 21$6.80$3.202.12$473.20$596.80
470/480620/630Aug 21$6.25$3.751.67$473.75$626.25
470/480570/580Aug 21$6.00$4.001.50$474.00$576.00
470/480600/610Aug 21$5.55$4.451.25$474.45$605.55
470/480640/650Aug 21$4.90$5.100.96$475.10$644.90
500/520580/590Aug 21$9.75$10.250.95$510.25$589.75
500/520590/600Aug 21$9.75$10.250.95$510.25$599.75
480/500580/590Aug 21$9.60$10.400.92$490.40$589.60
480/500590/600Aug 21$9.60$10.400.92$490.40$599.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 132.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Aug 21$0.80$9.2011.50
$590.00$600.00$610.00Aug 21$1.25$8.757.00
$620.00$630.00$640.00Aug 21$2.10$7.903.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$480.00$500.00$520.00Aug 21$0.15$19.85132.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.95, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$700.00$730.001:2Aug 21-$1.95$28.05
$680.00$700.001:2Aug 21-$2.45$17.55
$650.00$670.001:2Aug 21-$8.35$11.65
$670.00$680.001:2Aug 21-$9.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Aug 21-$8.15$21.85
$470.00$450.001:2Aug 21-$1.85$18.15
$500.00$480.001:2Aug 21-$4.05$15.95
$520.00$500.001:2Aug 21-$8.05$11.95
$480.00$470.001:2Aug 21-$5.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.67%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Aug 21$39.300.530.2%6.67%6.84%187
$600.00Aug 21$33.900.491.9%5.76%7.62%241
$610.00Aug 21$29.700.453.6%5.04%8.61%1--
$620.00Aug 21$27.300.425.3%4.64%9.90%1112
$630.00Aug 21$21.600.387.0%3.67%10.63%2--
$640.00Aug 21$18.100.348.7%3.07%11.73%2--
$650.00Aug 21$15.200.3110.4%2.58%12.94%126
$670.00Aug 21$10.800.2413.8%1.83%15.59%3--
$680.00Aug 21$8.200.2215.4%1.39%16.84%2--
$700.00Aug 21$4.700.1518.9%0.80%19.65%322

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 $580.00 01-15 call last traded $80.00 on 07/17 (now $96.50/$101.70) — try a limit near $96.50. Also watch the $540.00 10-16 call last traded $105.10 on 07/07 (now $89.80/$96.00) — try a limit near $92.90; the $640.00 09-18 call last traded $33.40 on 07/10 (now $32.80/$37.10) — try a limit near $33.40. Most tradeable put: the $550.00 08-21 put last traded $37.52 on 07/17 (now $23.20/$27.10) — try a limit near $25.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$39.30$45.80$42.55$26.67 07/17$25.80–$68.30$39.3087
$580.00Aug 21$44.50$51.50$48.00$21.70 07/17$30.00–$74.00$44.50--
$580.00Sep 18$56.60$63.00$59.80$68.10 07/07$42.10–$83.90$59.80--
$580.00Oct 16$67.50$74.00$70.75$69.03 07/10$50.65–$94.45$69.03--
$580.00Dec 18$87.90$96.00$91.95$63.71 07/17$71.45–$116.20$87.90--
$580.00Jan 15$96.50$101.70$99.10$80.00 07/17$78.20–$122.75$96.5032
$600.00Aug 21$33.90$40.30$37.10$20.00 07/17$22.30–$63.00$33.9041
$600.00Sep 18$47.00$51.80$49.40$35.32 07/17$33.20–$72.95$47.00--
$600.00Oct 16$57.80$66.00$61.90$43.00 07/16$42.85–$83.10$57.80--
$600.00Dec 18$78.60$85.00$81.80$72.50 07/15$64.10–$106.00$78.60--
$600.00Jan 15$86.90$92.00$89.45$61.80 07/17$70.30–$112.85$86.90--
$600.00Mar 19$102.40$110.00$106.20$88.75 07/17$85.10–$106.20$102.40--
$570.00Aug 21$49.30$56.00$52.65$35.00 07/17$35.35–$80.65$49.30--
$570.00Dec 18$92.90$101.00$96.95$88.77 07/14$75.90–$121.85$92.90--
$610.00Aug 21$29.70$36.10$32.90$19.37 07/17$19.35–$57.10$29.70--
$560.00Aug 21$55.10$61.80$58.45$50.49 07/15$38.55–$87.05$55.10--
$560.00Sep 18$67.00$73.80$70.40$68.85 07/10$49.90–$96.35$68.85--
$560.00Oct 16$78.00$84.70$81.35$62.60 07/17$59.35–$106.00$78.00--
$560.00Jan 15$106.30$111.70$109.00$99.64 07/14$86.35–$133.75$106.30--
$560.00Mar 19$121.90$127.30$124.60$106.00 07/17$101.15–$124.60$121.90--
$620.00Aug 21$27.30$31.70$29.50$25.77 07/13$16.00–$52.30$27.3012
$620.00Sep 18$38.40$44.50$41.45$41.62 07/10$27.25–$62.65$41.45--
$620.00Oct 16$49.10$57.00$53.05$43.47 07/16$36.95–$73.20$49.10--
$620.00Dec 18$70.00$75.00$72.50$75.90 07/08$56.30–$95.90$72.50--
$620.00Jan 15$78.10$83.60$80.85$64.50 07/16$62.85–$103.20$78.10--
$550.00Aug 21$62.50$67.90$65.20$66.13 07/07$43.05–$93.85$65.20--
$550.00Dec 18$103.40$112.00$107.70$97.30 06/12$84.75–$133.00$103.40--
$630.00Aug 21$21.60$27.60$24.60$13.52 07/17$13.55–$47.00$21.60--
$540.00Aug 21$68.80$74.50$71.65$78.50 06/17$48.45–$101.00$71.65--
$540.00Sep 18$79.10$86.00$82.55$75.40 07/13$59.90–$109.55$79.10--
$540.00Oct 16$89.80$96.00$92.90$105.10 07/07$69.15–$119.15$92.903
$540.00Dec 18$108.70$117.00$112.85$138.17 06/30$89.60–$138.80$112.85--
$540.00Jan 15$117.20$123.00$120.10$119.53 06/18$95.85–$145.85$119.53--
$640.00Aug 21$18.10$25.50$21.80$11.43 07/17$9.40–$42.70$18.10--
$640.00Sep 18$32.80$37.10$34.95$33.40 07/10$21.15–$54.00$33.4013
$640.00Oct 16$41.80$50.00$45.90$37.80 07/13$30.15–$64.15$41.80--
$640.00Dec 18$62.00$70.00$66.00$68.00 07/08$50.15–$87.00$66.00--
$640.00Jan 15$70.30$77.00$73.65$75.25 07/08$56.85–$94.10$73.65--
$650.00Aug 21$15.20$21.30$18.25$9.09 07/17$8.75–$38.75$15.2026
$520.00Aug 21$82.10$88.50$85.30$75.90 07/13$60.30–$116.90$82.10--
$520.00Sep 18$92.30$101.00$96.65$82.55 07/14$70.75–$123.85$92.30--
$520.00Oct 16$102.40$108.90$105.65$96.19 06/15$81.05–$132.90$102.40--
$520.00Jan 15$128.60$134.00$131.30$146.50 06/25$105.90–$158.05$131.30--
$660.00Aug 21$12.30$18.80$15.55$7.55 07/17$7.00–$34.95$12.30--
$660.00Sep 18$24.60$30.40$27.50$35.70 07/07$16.85–$45.65$27.50--
$660.00Oct 16$35.40$43.00$39.20$42.10 07/08$25.30–$56.00$39.20--
$660.00Dec 18$54.80$63.00$58.90$45.60 07/17$44.50–$78.95$54.80--
$660.00Jan 15$62.00$70.00$66.00$58.58 07/15$50.35–$85.85$62.00--
$510.00Aug 21$90.70$95.80$93.25$71.60 07/17$66.30–$124.55$90.70--
$510.00Dec 18$126.60$136.00$131.30$141.70 06/25$105.35–$158.55$131.30--
$500.00Aug 21$97.30$104.70$101.00$78.60 07/17$73.35–$132.90$97.30--
$500.00Sep 18$106.60$115.20$110.90$85.75 07/16$83.35–$138.90$106.60--
$500.00Oct 16$116.80$122.40$119.60$123.07 06/18$92.80–$146.75$119.60--
$500.00Dec 18$133.00$142.00$137.50$161.70 06/30$111.00–$164.55$137.50--
$500.00Jan 15$140.20$146.00$143.10$121.70 07/17$116.25–$171.05$140.20--
$680.00Aug 21$8.20$14.30$11.25$11.98 07/13$4.22–$27.90$11.25--
$680.00Sep 18$19.80$24.90$22.35$28.96 07/07$13.00–$38.35$22.35--
$680.00Oct 16$28.90$35.00$31.95$25.32 07/16$21.00–$48.10$28.90--
$680.00Jan 15$55.30$63.00$59.15$66.60 07/07$44.80–$78.45$59.15--
$490.00Aug 21$106.00$111.70$108.85$85.80 07/17$80.55–$141.70$106.00--
$490.00Sep 18$114.50$122.60$118.55$92.75 07/16$89.60–$146.80$114.50--
$490.00Oct 16$124.00$130.60$127.30$125.00 07/08$99.20–$154.15$125.00--
$490.00Dec 18$139.40$149.00$144.20$173.50 06/30$117.00–$171.80$144.20--
$490.00Jan 15$147.70$152.10$149.90$123.72 07/16$122.75–$177.60$147.70--
$690.00Aug 21$6.00$11.60$8.80$6.34 07/16$4.70–$25.00$6.34--
$480.00Aug 21$113.70$119.70$116.70$119.03 07/08$88.30–$149.95$116.70--
$480.00Sep 18$122.20$130.70$126.45$138.15 06/29$97.25–$155.10$126.45--
$480.00Oct 16$130.80$138.00$134.40$121.36 06/11$106.00–$162.05$130.80--
$480.00Dec 18$146.20$154.90$150.55$163.58 06/25$123.05–$178.50$150.55--
$480.00Jan 15$153.90$159.00$156.45$180.00 06/30$128.75–$184.35$156.45--
$700.00Aug 21$4.70$9.00$6.85$5.64 07/16$3.48–$22.40$5.6422
$700.00Sep 18$14.50$20.90$17.70$30.05 07/01$10.25–$32.35$17.70--
$700.00Oct 16$24.50$29.30$26.90$28.95 06/24$17.40–$41.75$26.90--
$700.00Dec 18$42.10$51.00$46.55$59.90 07/01$34.65–$64.25$46.55--
$700.00Jan 15$50.00$57.00$53.50$57.70 07/02$39.80–$71.40$53.50--
$470.00Aug 21$122.90$128.30$125.60$111.50 07/13$96.85–$158.60$122.90--
$470.00Dec 18$153.10$162.00$157.55$182.36 06/30$129.80–$185.90$157.55--
$470.00Jan 15$159.30$166.80$163.05$168.71 06/22$135.35–$191.30$163.05--
$460.00Aug 21$131.10$139.40$135.25$57.00 06/01$104.95–$167.20$131.10--
$460.00Sep 18$138.70$145.90$142.30$114.85 07/17$112.30–$171.60$138.70--
$460.00Dec 18$160.10$169.00$164.55$150.31 07/14$136.00–$193.15$160.10--
$460.00Jan 15$166.20$174.20$170.20$195.45 06/30$141.55–$198.40$170.20--
$450.00Aug 21$140.40$146.50$143.45$122.83 06/11$113.40–$176.35$140.40--
$450.00Sep 18$146.90$153.50$150.20$120.76 07/16$119.65–$180.75$146.90--
$450.00Oct 16$154.10$162.00$158.05$109.06 06/09$127.75–$186.25$154.10--
$450.00Dec 18$167.30$176.70$172.00$196.43 07/06$142.85–$200.70$172.00--
$450.00Jan 15$173.40$181.50$177.45$106.54 06/04$148.15–$206.20$173.40--
$440.00Aug 21$149.60$156.20$152.90$143.20 07/14$121.40–$185.45$149.60--
$440.00Sep 18$155.40$162.00$158.70$154.90 07/10$127.75–$189.30$155.40--
$440.00Jan 15$180.60$188.20$184.40$170.75 07/13$155.00–$213.65$180.60--
$430.00Aug 21$158.90$167.00$162.95$35.60 05/20$130.70–$195.05$158.90--
$430.00Oct 16$170.40$179.00$174.70$168.45 06/24$143.00–$202.95$170.40--
$430.00Dec 18$182.40$191.30$186.85$195.60 06/25$156.85–$215.80$186.85--
$430.00Jan 15$189.30$193.80$191.55$211.30 07/07$162.25–$221.30$191.55--
$420.00Aug 21$168.30$176.90$172.60$154.65 06/15$139.90–$204.30$168.30--
$420.00Sep 18$173.60$180.60$177.10$147.41 07/17$145.20–$207.40$173.60--
$420.00Oct 16$179.00$187.00$183.00$130.95 06/09$151.35–$211.90$179.00--
$420.00Dec 18$190.10$199.00$194.55$203.02 07/02$163.40–$224.35$194.55--
$420.00Jan 15$195.90$202.00$198.95$122.10 06/03$169.40–$229.05$195.90--
$410.00Aug 21$177.90$186.00$181.95$189.00 06/26$149.30–$213.95$181.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$39.90$46.50$43.20$51.10 07/15$34.30–$60.20$43.20--
$580.00Aug 21$35.00$39.60$37.30$51.84 07/17$30.40–$54.10$37.30--
$580.00Sep 18$46.50$52.00$49.25$74.00 07/17$39.00–$63.95$49.25--
$580.00Oct 16$54.70$61.00$57.85$81.07 07/17$47.55–$72.30$57.85--
$580.00Dec 18$70.30$78.00$74.15$69.20 07/02$65.45–$88.95$70.30--
$580.00Jan 15$77.90$84.00$80.95$85.79 07/14$69.80–$93.40$80.95--
$600.00Aug 21$45.00$49.00$47.00$53.00 07/07$39.05–$66.15$47.00--
$600.00Sep 18$55.60$62.00$58.80$66.60 07/13$48.20–$75.95$58.80--
$600.00Oct 16$65.20$72.00$68.60$94.07 07/17$56.35–$84.15$68.60--
$600.00Dec 18$80.40$89.00$84.70$74.00 07/06$74.80–$100.75$80.40--
$600.00Jan 15$88.30$93.90$91.10$115.30 07/17$79.10–$105.45$91.10--
$570.00Aug 21$31.10$36.80$33.95$47.57 07/17$26.75–$47.85$33.95--
$570.00Dec 18$64.40$73.00$68.70$69.43 06/29$60.10–$83.10$68.70--
$610.00Aug 21$51.20$56.60$53.90$73.30 07/17$43.25–$73.25$53.90--
$560.00Aug 21$27.20$32.60$29.90$32.10 07/14$23.55–$43.45$29.90--
$560.00Sep 18$37.20$43.00$40.10$43.00 07/14$31.35–$53.60$40.10--
$560.00Oct 16$45.20$52.00$48.60$52.44 07/10$40.60–$61.25$48.60--
$560.00Dec 18$60.50$69.00$64.75$64.84 06/29$56.45–$77.65$64.75--
$620.00Sep 18$67.50$73.80$70.65$74.10 07/10$59.30–$89.40$70.65--
$620.00Dec 18$92.10$100.00$96.05$102.30 07/08$84.65–$113.80$96.05--
$550.00Aug 21$23.20$27.10$25.15$37.52 07/17$20.80–$37.80$25.15107
$550.00Dec 18$55.70$64.00$59.85$63.50 07/02$52.20–$72.35$59.85--
$630.00Aug 21$63.10$68.30$65.70$61.00 07/07$55.00–$87.05$63.10--
$540.00Aug 21$19.70$25.50$22.60$39.41 07/17$17.90–$32.55$22.60--
$540.00Sep 18$29.50$35.30$32.40$50.00 07/17$24.75–$42.20$32.40--
$540.00Oct 16$37.10$44.00$40.55$33.53 06/30$32.65–$50.85$37.10--
$540.00Dec 18$51.50$60.00$55.75$55.90 07/07$48.40–$67.05$55.75--
$640.00Dec 18$103.90$112.00$107.95$113.90 07/08$95.65–$127.00$107.95--
$530.00Aug 21$17.20$22.30$19.75$34.53 07/17$15.75–$28.30$19.75--
$650.00Aug 21$76.00$82.70$79.35$85.05 07/02$64.30–$103.55$79.35--
$520.00Aug 21$14.60$18.70$16.65$30.01 07/17$13.95–$24.70$16.65--
$520.00Sep 18$20.60$29.00$24.80$30.00 07/13$19.25–$34.00$24.80--
$520.00Oct 16$29.30$36.80$33.05$34.30 07/14$26.90–$41.60$33.05--
$520.00Dec 18$43.50$52.00$47.75$53.35 07/15$41.45–$58.35$47.75--
$520.00Jan 15$50.20$56.30$53.25$54.82 06/26$46.50–$62.85$53.25--
$660.00Aug 21$84.00$89.90$86.95$88.10 06/25$70.95–$112.15$86.95--
$660.00Oct 16$99.80$108.60$104.20$95.76 07/01$88.40–$126.60$99.80--
$510.00Aug 21$10.50$16.80$13.65$18.20 07/08$11.25–$21.05$13.65--
$510.00Dec 18$42.90$47.30$45.10$86.24 06/02$38.20–$53.35$45.10--
$670.00Aug 21$91.10$96.50$93.80$101.53 06/22$77.40–$120.85$93.80--
$500.00Aug 21$10.00$14.70$12.35$18.73 07/17$10.55–$18.10$12.35207
$500.00Sep 18$14.70$23.70$19.20$30.90 07/17$14.45–$26.60$19.20--
$500.00Oct 16$23.20$30.50$26.85$28.56 07/10$20.85–$33.95$26.85--
$500.00Jan 15$42.30$48.30$45.30$56.29 06/15$39.35–$54.30$45.30--
$680.00Aug 21$99.00$105.00$102.00$108.87 06/22$84.00–$129.75$102.00--
$680.00Oct 16$115.80$123.00$119.40$121.80 07/02$101.00–$142.30$119.40--
$680.00Dec 18$130.20$138.00$134.10$128.50 07/07$118.35–$155.90$130.20--
$490.00Aug 21$7.20$12.70$9.95$16.01 07/17$8.55–$15.60$9.95--
$490.00Sep 18$13.00$20.60$16.80$15.90 07/09$12.65–$23.85$15.90--
$490.00Oct 16$20.80$27.80$24.30$23.60 06/25$19.05–$30.55$23.60--
$490.00Jan 15$39.90$45.50$42.70$48.41 07/16$36.85–$50.50$42.70--
$480.00Aug 21$5.50$10.90$8.20$13.00 07/17$7.40–$13.45$8.20--
$480.00Sep 18$10.80$18.30$14.55$20.70 07/17$11.00–$20.25$14.55--
$480.00Oct 16$18.10$25.20$21.65$23.15 07/08$17.05–$27.05$21.65--
$480.00Jan 15$34.20$42.60$38.40$37.40 07/09$33.95–$46.50$37.40--
$700.00Jan 15$149.50$157.00$153.25$148.90 07/09$136.95–$175.55$149.50--
$470.00Aug 21$5.50$8.20$6.85$10.60 07/17$6.50–$11.00$6.855
$470.00Sep 18$8.40$16.00$12.20$43.90 06/03$9.60–$17.75$12.20--
$470.00Jan 15$31.30$39.50$35.40$35.95 06/22$30.45–$42.50$35.40--
$460.00Aug 21$2.75$6.80$4.78$9.77 07/17$4.78–$9.20$4.78--
$460.00Sep 18$7.90$14.00$10.95$14.00 07/16$8.85–$15.20$10.95--
$460.00Oct 16$14.00$20.60$17.30$22.20 06/16$13.25–$21.60$17.30--
$460.00Dec 18$24.00$32.60$28.30$31.35 07/15$24.60–$34.90$28.30--
$460.00Jan 15$28.30$36.90$32.60$73.40 05/26$28.35–$38.85$32.60--
$720.00Aug 21$132.70$138.10$135.40$220.00 06/09$113.70–$167.55$135.40--
$720.00Dec 18$159.10$166.60$162.85$169.00 07/08$145.85–$187.00$162.85--
$450.00Aug 21$1.50$7.20$4.35$5.50 07/15$4.35–$8.15$4.35--
$450.00Sep 18$7.80$10.90$9.35$11.10 07/08$7.35–$12.90$9.35--
$450.00Jan 15$25.80$33.80$29.80$32.40 07/15$26.30–$35.85$29.80--
$440.00Aug 21$0.90$5.80$3.35$5.78 07/17$3.35–$6.70$3.35--
$440.00Sep 18$4.90$11.00$7.95$4.70 07/06$5.55–$10.85$4.90--
$440.00Dec 18$19.00$27.80$23.40$26.10 06/26$19.55–$28.80$23.40--
$440.00Jan 15$23.50$30.90$27.20$28.82 07/14$23.40–$32.75$27.20--
$430.00Aug 21$0.05$6.90$3.48$4.30 07/16$3.48–$5.80$3.48--
$430.00Sep 18$3.60$8.20$5.90$7.90 07/08$5.30–$9.30$5.90--
$430.00Dec 18$16.20$25.40$20.80$28.31 06/12$17.90–$26.15$20.80--
$430.00Jan 15$22.10$28.10$25.10$59.30 05/26$21.50–$30.05$25.10--
$430.00Mar 19$31.60$37.20$34.40$38.46 07/16$34.40–$39.70$34.40--
$420.00Aug 21$0.05$4.80$2.42$3.20 07/15$2.42–$4.80$2.42--
$420.00Sep 18$5.50$7.10$6.30$6.75 07/13$4.75–$8.35$6.30--
$420.00Oct 16$5.90$12.90$9.40$10.31 07/10$7.20–$12.60$9.40--
$420.00Dec 18$14.30$23.40$18.85$32.50 06/10$15.65–$23.60$18.85--
$420.00Jan 15$19.80$25.70$22.75$23.80 07/10$19.45–$26.75$22.75--
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.03–$4.75$2.42--
$410.00Sep 18$1.80$6.00$3.90$6.20 07/15$3.68–$7.20$3.90--
$410.00Oct 16$4.70$12.30$8.50$4.50 07/01$5.98–$10.65$4.70--
$410.00Dec 18$12.50$21.40$16.95$17.90 07/10$14.25–$21.00$16.95--
$410.00Jan 15$17.10$23.50$20.30$20.00 07/02$17.55–$24.40$20.00--
$400.00Aug 21$0.05$4.80$2.42$3.00 07/10$1.78–$3.65$2.42--
$400.00Sep 18$1.25$5.60$3.43$7.00 07/17$3.43–$5.95$3.43--
$400.00Oct 16$3.70$11.00$7.35$7.90 07/16$5.58–$9.25$7.35--
$400.00Dec 18$10.80$18.30$14.55$15.70 06/25$12.50–$18.85$14.55--
$400.00Jan 15$14.60$21.70$18.15$19.02 06/18$15.55–$21.80$18.15--
$390.00Aug 21$0.00$4.80$2.40$18.49 05/26$1.60–$3.38$2.40--
$390.00Oct 16$1.85$10.00$5.93$7.30 07/15$5.30–$7.80$5.93--
$390.00Jan 15$13.00$19.90$16.45$17.15 07/10$14.00–$20.10$16.45--
$380.00Aug 21$0.00$4.80$2.40$2.57 07/17$1.08–$4.05$2.40--
$380.00Sep 18$0.05$7.10$3.58$3.40 06/30$2.42–$5.03$3.40--
$380.00Oct 16$1.00$9.10$5.05$8.20 06/23$3.73–$6.95$5.05--
$380.00Dec 18$7.70$15.70$11.70$12.40 07/10$9.45–$14.85$11.70--

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 209
Total Puts 76
Put/Call Ratio 0.36
Net Difference 133

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,454
Total Puts 2,146
Average Put/Call Ratio 1.58
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