Tour v388
CRS
CARPENTER TECHNOLOGY
$587.66 -0.23%
$585.97 (-0.29%)🌙
as of 07/22 07:01 PM
(7/21 18:23) ◀
|
Wednesday, July 22, 2026 (7:01pm)
January 2026
|
▶ (7/23 18:23)
◀ 7/22 19:01 ▶

Option Volume

Detail
ℹ
Current (07/22) 234
Calls: 139 (59%)
Puts: 95 (41%)
Prior (07/21) 285
Calls: 209 (73%)
Puts: 76 (27%)
Current vs Prior -17.89%
Calls: -33.49% (Calls)
Puts: +25.00% (Puts)
Prior 7-Day Total 3,689
Calls: 1,568 (43%)
Puts: 2,121 (57%)
Prior 7-Day Average 527
Calls: 224 (43%)
Puts: 303 (57%)
Current vs Prior 7-Day Avg -55.60%
Calls: -37.95%
Puts: -68.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $1.18M
Calls: $871.3K (74%)
Puts: $304.0K (26%)
Prior (07/21) $1.57M
Calls: $1.46M (93%)
Puts: $112.0K (7%)
Current vs Prior -25.17%
Calls: -40.26%
Puts: +171.31%
Prior 7-Day Total $12.63M
Calls: $7.68M (61%)
Puts: $4.94M (39%)
Prior 7-Day Average $1.80M
Calls: $1.10M (61%)
Puts: $706.0K (39%)
Current vs Prior 7-Day Avg -34.84%
Calls: -20.62%
Puts: -56.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.68
Prior (07/21) 0.36
Current vs Prior +87.95%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -53.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,814
Calls: 344 (12%)
Puts: 2,470 (88%)
Prior (07/21) 577
Calls: 258 (45%)
Puts: 319 (55%)
Current vs Prior +387.69%
Prior 7-Day Total 15,023
Calls: 7,327 (49%)
Puts: 7,696 (51%)
Prior 7-Day Average 2,146
Calls: 1,046 (49%)
Puts: 1,099 (51%)
Current vs Prior 7-Day Avg +31.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.17% | 18.98%
Prior 15.48% | 20.14%
Current vs Prior -2.03% | -5.73%
Prior 7-Day Avg 9.40% | 17.77%
Current vs 7-Day Avg +61.46% | +6.84%
Prior 7-Day Eod 15.48% | 20.14%
Current vs 7-Day Eod -2.03% | -5.73%
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

Moderately bullish flow with 74% call dollar volume ($871.3K). Bullish P/C ratio of 0.68. P/C ratio rising 88% - increased hedging/bearish positioning. Put-heavy open interest (2,470 puts vs 344 calls) suggests hedging or bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 7.9%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2169.2074.90$72.057.9%10.72--
PUTS (0)
No puts meet the criteria

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. 2 found (avg delta 0.61, highest 0.72)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2169.2074.90$72.057.9%10.72--
$600.00Aug 2135.5040.30$37.9012.7%90.50--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 90, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2120.0024.90$22.4521.8%110.36194
$630.00Aug 2124.2028.30$26.2515.6%100.39--
$600.00Aug 2135.5040.30$37.9012.7%90.50--
$690.00Aug 219.3013.40$11.3536.1%50.212
$700.00Aug 217.0011.60$9.3049.5%40.1823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2138.3043.30$40.8012.3%200.4751
$520.00Aug 2113.0018.10$15.5532.8%100.22--
$530.00Aug 2115.6018.60$17.1017.5%100.25--
$500.00Aug 218.8012.50$10.6534.7%60.17209
$470.00Aug 214.106.60$5.3546.7%20.10--

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. 10 found (best R:R 5.45, avg 2.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$700.00Aug 21$2.05$7.95$2.053.88$692.05
$640.00$690.00Aug 21$11.10$38.90$11.103.50$651.10
$630.00$640.00Aug 21$3.80$6.20$3.801.63$633.80
$600.00$630.00Aug 21$11.65$18.35$11.651.58$611.65
$540.00$600.00Aug 21$34.15$25.85$34.150.76$574.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$1.55$8.45$1.555.45$528.45
$500.00$470.00Aug 21$5.30$24.70$5.304.66$494.70
$520.00$500.00Aug 21$4.90$15.10$4.903.08$515.10
$550.00$530.00Aug 21$6.20$13.80$6.202.23$543.80
$590.00$550.00Aug 21$17.50$22.50$17.501.29$572.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.32, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$600.00Aug 21$34.15$34.15$25.851.32$574.15
$600.00$630.00Aug 21$11.65$11.65$18.350.63$611.65
$630.00$640.00Aug 21$3.80$3.80$6.200.61$633.80
$640.00$690.00Aug 21$11.10$11.10$38.900.29$651.10
$690.00$700.00Aug 21$2.05$2.05$7.950.26$692.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$550.00Aug 21$17.50$17.50$22.500.78$572.50
$550.00$530.00Aug 21$6.20$6.20$13.800.45$543.80
$520.00$500.00Aug 21$4.90$4.90$15.100.32$515.10
$500.00$470.00Aug 21$5.30$5.30$24.700.21$494.70
$530.00$520.00Aug 21$1.55$1.55$8.450.18$528.45

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. 20 found (cheapest 3.39% of stock, avg 6.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$500.00Aug 21$9.30$10.65$19.95$480.05$719.95
$690.00$500.00Aug 21$11.35$10.65$22.00$478.00$712.00
$700.00$520.00Aug 21$9.30$15.55$24.85$495.15$724.85
$700.00$530.00Aug 21$9.30$17.10$26.40$503.60$726.40
$690.00$520.00Aug 21$11.35$15.55$26.90$493.10$716.90
$690.00$530.00Aug 21$11.35$17.10$28.45$501.55$718.45
$700.00$550.00Aug 21$9.30$23.30$32.60$517.40$732.60
$640.00$500.00Aug 21$22.45$10.65$33.10$466.90$673.10
$690.00$550.00Aug 21$11.35$23.30$34.65$515.35$724.65
$630.00$500.00Aug 21$26.25$10.65$36.90$463.10$666.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.69, avg credit $17.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/590600/630Aug 21$29.15$10.852.69$560.85$629.15
470/500540/600Aug 21$39.45$20.551.92$460.55$579.45
500/520540/600Aug 21$39.05$20.951.86$480.95$579.05
520/530540/600Aug 21$35.70$24.301.47$494.30$575.70
530/550600/630Aug 21$17.85$12.151.47$532.15$617.85
550/590640/690Aug 21$28.60$21.401.34$561.40$668.60
470/500600/630Aug 21$16.95$13.051.30$483.05$616.95
500/520600/630Aug 21$16.55$13.451.23$503.45$616.55
520/530630/640Aug 21$5.35$4.651.15$524.65$635.35
550/590630/640Aug 21$21.30$18.701.14$568.70$651.30

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

No setups found for this strategy

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 $-3.75, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$540.00$600.001:2Aug 21-$3.75$56.25
$640.00$690.001:2Aug 21-$0.25$49.75
$600.00$630.001:2Aug 21-$14.60$15.40
$690.00$700.001:2Aug 21-$7.25$2.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$590.00$550.001:2Aug 21-$5.80$34.20
$500.00$470.001:2Aug 21-$0.05$29.95
$520.00$500.001:2Aug 21-$5.75$14.25
$550.00$530.001:2Aug 21-$10.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.04%, avg 3.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Aug 21$35.500.502.1%6.04%8.14%9--
$630.00Aug 21$24.200.397.2%4.12%11.32%10--
$640.00Aug 21$20.000.368.9%3.40%12.31%11194
$690.00Aug 21$9.300.2117.4%1.58%19.00%52
$700.00Aug 21$7.000.1819.1%1.19%20.31%423

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, 199 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 $450.00 12-18 call last traded $196.43 on 07/06 (now $169.60/$175.70) — try a limit near $172.65. Also watch the $500.00 01-15 call last traded $121.70 on 07/17 (now $140.70/$147.90) — try a limit near $140.70; the $580.00 01-15 call last traded $80.00 on 07/17 (now $96.50/$102.70) — try a limit near $96.50. Most tradeable put: the $590.00 08-21 put last traded $51.10 on 07/15 (now $38.30/$43.30) — try a limit near $40.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$40.10$46.30$43.20$26.67 07/17$25.80–$68.30$40.10--
$590.00Mar 19$108.30$115.00$111.65--$111.65–$111.65—$108.304
$580.00Aug 21$45.40$51.30$48.35$21.70 07/17$30.00–$74.00$45.40--
$580.00Sep 18$56.10$63.90$60.00$68.10 07/07$42.10–$83.90$60.00--
$580.00Oct 16$67.00$75.00$71.00$69.03 07/10$50.65–$94.45$69.03--
$580.00Dec 18$88.90$96.00$92.45$63.71 07/17$71.45–$116.20$88.90--
$580.00Jan 15$96.50$102.70$99.60$80.00 07/17$78.20–$122.75$96.5031
$600.00Aug 21$35.50$40.30$37.90$20.00 07/17$22.30–$63.00$35.50--
$600.00Sep 18$47.20$54.00$50.60$35.32 07/17$33.20–$72.95$47.20--
$600.00Oct 16$57.00$65.00$61.00$43.00 07/16$42.85–$83.10$57.00--
$600.00Dec 18$80.70$86.00$83.35$72.50 07/15$64.10–$106.00$80.70--
$600.00Jan 15$87.20$93.00$90.10$61.80 07/17$70.30–$112.85$87.20--
$600.00Mar 19$104.50$110.00$107.25$88.75 07/17$85.10–$107.25$104.50--
$570.00Aug 21$51.00$56.80$53.90$35.00 07/17$35.35–$80.65$51.00--
$570.00Dec 18$93.40$101.00$97.20$88.77 07/14$75.90–$121.85$93.40--
$610.00Aug 21$31.50$36.20$33.85$19.37 07/17$19.35–$57.10$31.50--
$560.00Aug 21$56.60$61.90$59.25$50.49 07/15$38.55–$87.05$56.60--
$560.00Sep 18$67.80$74.90$71.35$68.85 07/10$49.90–$96.35$68.85--
$560.00Oct 16$77.00$84.90$80.95$62.60 07/17$59.35–$106.00$77.00--
$560.00Jan 15$106.60$112.60$109.60$99.64 07/14$86.35–$133.75$106.60--
$560.00Mar 19$122.80$129.00$125.90$106.00 07/17$101.15–$125.90$122.80--
$620.00Aug 21$27.50$32.30$29.90$25.77 07/13$16.00–$52.30$27.50--
$620.00Sep 18$39.40$46.00$42.70$41.62 07/10$27.25–$62.65$41.62--
$620.00Oct 16$49.90$57.00$53.45$43.47 07/16$36.95–$73.20$49.90--
$620.00Dec 18$72.10$78.00$75.05$75.90 07/08$56.30–$95.90$75.05--
$620.00Jan 15$78.90$85.00$81.95$64.50 07/16$62.85–$103.20$78.90--
$550.00Aug 21$62.20$68.30$65.25$66.13 07/07$43.05–$93.85$65.25--
$550.00Dec 18$103.80$111.00$107.40$97.30 06/12$84.75–$133.00$103.80--
$630.00Aug 21$24.20$28.30$26.25$13.52 07/17$13.55–$47.00$24.20--
$540.00Aug 21$69.20$74.90$72.05$78.50 06/17$48.45–$101.00$72.05--
$540.00Sep 18$80.00$86.90$83.45$75.40 07/13$59.90–$109.55$80.00--
$540.00Oct 16$90.00$95.70$92.85$105.10 07/07$69.15–$119.15$92.85--
$540.00Dec 18$109.80$117.00$113.40$138.17 06/30$89.60–$138.80$113.40--
$540.00Jan 15$118.40$123.50$120.95$119.53 06/18$95.85–$145.85$119.53--
$640.00Aug 21$20.00$24.90$22.45$11.43 07/17$9.40–$42.70$20.00194
$640.00Sep 18$31.00$37.90$34.45$33.40 07/10$21.15–$54.00$33.40--
$640.00Oct 16$41.00$49.00$45.00$37.80 07/13$30.15–$64.15$41.00--
$640.00Dec 18$64.10$70.00$67.05$68.00 07/08$50.15–$87.00$67.0526
$640.00Jan 15$71.20$77.00$74.10$75.25 07/08$56.85–$94.10$74.10--
$650.00Aug 21$17.20$22.20$19.70$9.09 07/17$8.75–$38.75$17.20--
$520.00Aug 21$82.50$89.10$85.80$75.90 07/13$60.30–$116.90$82.50--
$520.00Sep 18$92.20$98.60$95.40$82.55 07/14$70.75–$123.85$92.20--
$520.00Oct 16$103.40$108.50$105.95$96.19 06/15$81.05–$132.90$103.40--
$520.00Jan 15$128.60$135.00$131.80$146.50 06/25$105.90–$158.05$131.80--
$660.00Aug 21$14.00$20.30$17.15$7.55 07/17$7.00–$34.95$14.00--
$660.00Sep 18$26.00$31.20$28.60$35.70 07/07$16.85–$45.65$28.60--
$660.00Oct 16$34.00$41.30$37.65$42.10 07/08$25.30–$56.00$37.65--
$660.00Dec 18$57.20$62.70$59.95$45.60 07/17$44.50–$78.95$57.20--
$660.00Jan 15$64.30$70.00$67.15$58.58 07/15$50.35–$85.85$64.30--
$510.00Aug 21$89.50$96.70$93.10$71.60 07/17$66.30–$124.55$89.50--
$510.00Dec 18$128.60$135.00$131.80$141.70 06/25$105.35–$158.55$131.80--
$500.00Aug 21$98.00$104.70$101.35$78.60 07/17$73.35–$132.90$98.00--
$500.00Sep 18$107.00$114.20$110.60$85.75 07/16$83.35–$138.90$107.00--
$500.00Oct 16$115.50$123.40$119.45$123.07 06/18$92.80–$146.75$119.45--
$500.00Dec 18$134.20$141.00$137.60$161.70 06/30$111.00–$164.55$137.60--
$500.00Jan 15$140.70$147.90$144.30$121.70 07/17$116.25–$171.05$140.7051
$680.00Aug 21$9.20$15.20$12.20$11.98 07/13$4.22–$27.90$11.98--
$680.00Sep 18$20.10$25.60$22.85$28.96 07/07$13.00–$38.35$22.85--
$680.00Oct 16$28.00$36.30$32.15$25.32 07/16$21.00–$48.10$28.00--
$680.00Jan 15$57.90$62.80$60.35$66.60 07/07$44.80–$78.45$60.35--
$490.00Aug 21$105.80$112.90$109.35$85.80 07/17$80.55–$141.70$105.80--
$490.00Sep 18$114.40$121.70$118.05$92.75 07/16$89.60–$146.80$114.40--
$490.00Oct 16$123.10$130.60$126.85$125.00 07/08$99.20–$154.15$125.00--
$490.00Dec 18$140.10$147.70$143.90$173.50 06/30$117.00–$171.80$143.90--
$490.00Jan 15$147.00$154.00$150.50$123.72 07/16$122.75–$177.60$147.00--
$690.00Aug 21$9.30$13.40$11.35$6.34 07/16$4.70–$25.00$9.302
$480.00Aug 21$114.40$121.40$117.90$119.03 07/08$88.30–$149.95$117.90--
$480.00Sep 18$123.00$128.20$125.60$138.15 06/29$97.25–$155.10$125.60--
$480.00Oct 16$129.80$137.10$133.45$121.36 06/11$106.00–$162.05$129.80--
$480.00Dec 18$147.30$154.40$150.85$163.58 06/25$123.05–$178.50$150.85--
$480.00Jan 15$153.30$161.00$157.15$180.00 06/30$128.75–$184.35$157.15--
$700.00Aug 21$7.00$11.60$9.30$5.64 07/16$3.48–$22.40$7.0023
$700.00Sep 18$16.00$20.70$18.35$30.05 07/01$10.25–$32.35$18.35--
$700.00Oct 16$25.90$30.80$28.35$28.95 06/24$17.40–$41.75$28.35--
$700.00Dec 18$43.00$50.00$46.50$59.90 07/01$34.65–$64.25$46.50--
$700.00Jan 15$51.70$56.60$54.15$57.70 07/02$39.80–$71.40$54.15--
$470.00Aug 21$123.00$129.60$126.30$111.50 07/13$96.85–$158.60$123.00--
$470.00Dec 18$153.40$161.30$157.35$182.36 06/30$129.80–$185.90$157.35--
$470.00Jan 15$161.00$167.70$164.35$168.71 06/22$135.35–$191.30$164.35--
$460.00Aug 21$131.50$138.70$135.10$57.00 06/01$104.95–$167.20$131.50--
$460.00Sep 18$139.00$144.50$141.75$114.85 07/17$112.30–$171.60$139.00--
$460.00Dec 18$161.40$168.40$164.90$150.31 07/14$136.00–$193.15$161.40--
$460.00Jan 15$168.00$174.70$171.35$195.45 06/30$141.55–$198.40$171.35--
$450.00Aug 21$139.80$147.80$143.80$122.83 06/11$113.40–$176.35$139.80--
$450.00Sep 18$146.70$154.50$150.60$120.76 07/16$119.65–$180.75$146.70--
$450.00Oct 16$153.10$161.50$157.30$109.06 06/09$127.75–$186.25$153.10--
$450.00Dec 18$169.60$175.70$172.65$196.43 07/06$142.85–$200.70$172.6512
$450.00Jan 15$175.00$181.80$178.40$106.54 06/04$148.15–$206.20$175.00--
$440.00Aug 21$149.60$157.00$153.30$143.20 07/14$121.40–$185.45$149.60--
$440.00Sep 18$156.00$163.00$159.50$154.90 07/10$127.75–$189.30$156.00--
$440.00Jan 15$182.10$189.00$185.55$170.75 07/13$155.00–$213.65$182.10--
$430.00Aug 21$158.60$166.40$162.50$35.60 05/20$130.70–$195.05$158.60--
$430.00Oct 16$169.60$177.20$173.40$168.45 06/24$143.00–$202.95$169.60--
$430.00Dec 18$183.60$190.60$187.10$195.60 06/25$156.85–$215.80$187.10--
$430.00Jan 15$189.50$196.00$192.75$211.30 07/07$162.25–$221.30$192.75--
$420.00Aug 21$168.30$175.90$172.10$154.65 06/15$139.90–$204.30$168.30--
$420.00Sep 18$172.70$180.70$176.70$147.41 07/17$145.20–$207.40$172.70--
$420.00Oct 16$179.20$186.30$182.75$130.95 06/09$151.35–$211.90$179.20--
$420.00Dec 18$191.40$198.30$194.85$203.02 07/02$163.40–$224.35$194.85--
$420.00Jan 15$197.00$204.00$200.50$122.10 06/03$169.40–$229.05$197.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Aug 21$38.30$43.30$40.80$51.10 07/15$34.30–$60.20$40.8051
$580.00Aug 21$32.70$37.40$35.05$51.84 07/17$30.40–$54.10$35.05--
$580.00Sep 18$42.50$51.00$46.75$74.00 07/17$39.00–$63.95$46.75--
$580.00Oct 16$51.50$59.90$55.70$81.07 07/17$47.55–$72.30$55.70--
$580.00Dec 18$69.90$77.00$73.45$69.20 07/02$65.45–$88.95$69.90--
$580.00Jan 15$76.50$81.80$79.15$85.79 07/14$69.80–$93.40$79.15--
$600.00Aug 21$43.70$48.60$46.15$53.00 07/07$39.05–$66.15$46.15--
$600.00Sep 18$53.90$60.20$57.05$66.60 07/13$48.20–$75.95$57.05--
$600.00Oct 16$62.20$70.00$66.10$94.07 07/17$56.35–$84.15$66.10--
$600.00Dec 18$80.90$86.50$83.70$74.00 07/06$74.80–$100.75$80.90--
$600.00Jan 15$87.10$92.40$89.75$115.30 07/17$79.10–$105.45$89.75--
$570.00Aug 21$29.10$35.40$32.25$47.57 07/17$26.75–$47.85$32.25--
$570.00Dec 18$64.30$72.20$68.25$69.43 06/29$60.10–$83.10$68.25--
$610.00Aug 21$49.10$55.10$52.10$73.30 07/17$43.25–$73.25$52.10--
$560.00Aug 21$25.10$29.30$27.20$32.10 07/14$23.55–$43.45$27.20--
$560.00Sep 18$34.60$40.30$37.45$43.00 07/14$31.35–$53.60$37.4568
$560.00Oct 16$43.10$49.50$46.30$52.44 07/10$40.60–$61.25$46.30--
$560.00Dec 18$61.40$67.90$64.65$64.84 06/29$56.45–$77.65$64.65--
$620.00Sep 18$65.70$72.60$69.15$74.10 07/10$59.30–$89.40$69.15--
$620.00Dec 18$93.30$99.00$96.15$102.30 07/08$84.65–$113.80$96.15--
$550.00Aug 21$21.80$24.80$23.30$37.52 07/17$20.80–$37.80$23.30--
$550.00Dec 18$56.70$62.70$59.70$63.50 07/02$52.20–$72.35$59.70--
$630.00Aug 21$61.70$67.00$64.35$61.00 07/07$55.00–$87.05$61.70--
$540.00Aug 21$17.80$23.00$20.40$39.41 07/17$17.90–$32.55$20.40--
$540.00Sep 18$27.00$33.90$30.45$50.00 07/17$24.75–$42.20$30.451.0K
$540.00Oct 16$34.00$43.00$38.50$33.53 06/30$32.65–$50.85$34.00--
$540.00Dec 18$51.00$59.00$55.00$55.90 07/07$48.40–$67.05$55.00--
$640.00Dec 18$104.00$110.00$107.00$113.90 07/08$95.65–$127.00$107.00--
$530.00Aug 21$15.60$18.60$17.10$34.53 07/17$15.75–$28.30$17.10--
$650.00Aug 21$74.20$81.70$77.95$85.05 07/02$64.30–$103.55$77.95--
$520.00Aug 21$13.00$18.10$15.55$30.01 07/17$13.95–$24.70$15.55--
$520.00Sep 18$19.00$27.60$23.30$30.00 07/13$19.25–$34.00$23.30--
$520.00Oct 16$27.00$36.00$31.50$34.30 07/14$26.90–$41.60$31.50--
$520.00Dec 18$44.90$50.00$47.45$53.35 07/15$41.45–$58.35$47.45--
$520.00Jan 15$49.60$54.50$52.05$54.82 06/26$46.50–$62.85$52.05--
$660.00Aug 21$82.00$89.30$85.65$88.10 06/25$70.95–$112.15$85.65--
$660.00Oct 16$99.40$107.00$103.20$95.76 07/01$88.40–$126.60$99.40--
$510.00Aug 21$10.70$13.10$11.90$18.20 07/08$11.25–$21.05$11.90--
$510.00Dec 18$42.10$45.20$43.65$86.24 06/02$38.20–$53.35$43.65--
$670.00Aug 21$90.00$96.80$93.40$101.53 06/22$77.40–$120.85$93.40--
$500.00Aug 21$8.80$12.50$10.65$18.73 07/17$10.55–$18.10$10.65209
$500.00Sep 18$14.20$20.60$17.40$30.90 07/17$14.45–$26.60$17.40--
$500.00Oct 16$22.40$28.50$25.45$28.56 07/10$20.85–$33.95$25.45--
$500.00Jan 15$42.50$46.80$44.65$56.29 06/15$39.35–$54.30$44.65--
$680.00Aug 21$97.70$103.30$100.50$108.87 06/22$84.00–$129.75$100.50--
$680.00Oct 16$113.20$121.10$117.15$121.80 07/02$101.00–$142.30$117.15--
$680.00Dec 18$129.60$137.40$133.50$128.50 07/07$118.35–$155.90$129.60--
$490.00Aug 21$7.00$9.40$8.20$16.01 07/17$8.20–$15.60$8.20--
$490.00Sep 18$12.80$17.30$15.05$15.90 07/09$12.65–$23.85$15.05--
$490.00Oct 16$18.10$26.40$22.25$23.60 06/25$19.05–$30.55$22.25--
$490.00Jan 15$40.30$42.90$41.60$48.41 07/16$36.85–$50.50$41.60--
$480.00Aug 21$5.00$7.80$6.40$13.00 07/17$6.40–$13.45$6.40--
$480.00Sep 18$11.10$15.40$13.25$20.70 07/17$11.00–$20.25$13.25--
$480.00Oct 16$16.00$25.00$20.50$23.15 07/08$17.05–$27.05$20.50--
$480.00Jan 15$37.60$39.60$38.60$37.40 07/09$33.95–$46.50$37.60--
$700.00Jan 15$149.30$154.50$151.90$148.90 07/09$136.95–$175.55$149.30--
$470.00Aug 21$4.10$6.60$5.35$10.60 07/17$5.35–$11.00$5.35--
$470.00Sep 18$7.60$15.50$11.55$43.90 06/03$9.60–$17.75$11.55--
$470.00Jan 15$34.50$36.60$35.55$35.95 06/22$30.45–$42.50$35.55--
$460.00Aug 21$1.90$7.30$4.60$9.77 07/17$4.60–$9.00$4.60--
$460.00Sep 18$7.20$12.80$10.00$14.00 07/16$8.85–$15.20$10.00--
$460.00Oct 16$12.00$20.20$16.10$22.20 06/16$13.25–$21.60$16.10--
$460.00Dec 18$26.20$31.00$28.60$31.35 07/15$24.60–$34.90$28.60--
$460.00Jan 15$28.90$36.30$32.60$73.40 05/26$28.35–$38.85$32.60--
$720.00Aug 21$132.00$140.40$136.20$220.00 06/09$113.70–$167.55$136.20--
$720.00Dec 18$158.20$166.20$162.20$169.00 07/08$145.85–$187.00$162.20--
$450.00Aug 21$1.25$7.30$4.28$5.50 07/15$4.28–$7.35$4.28--
$450.00Sep 18$6.20$9.70$7.95$11.10 07/08$7.35–$12.90$7.95--
$450.00Jan 15$28.70$33.90$31.30$32.40 07/15$26.30–$35.85$31.30--
$440.00Aug 21$0.05$5.80$2.93$5.78 07/17$2.93–$5.93$2.93--
$440.00Sep 18$5.70$10.10$7.90$4.70 07/06$5.55–$10.85$5.701.0K
$440.00Dec 18$21.70$24.60$23.15$26.10 06/26$19.55–$28.80$23.15--
$440.00Jan 15$22.70$31.00$26.85$28.82 07/14$23.40–$32.75$26.85--
$430.00Aug 21$0.05$6.50$3.28$4.30 07/16$3.28–$5.80$3.28--
$430.00Sep 18$3.30$8.80$6.05$7.90 07/08$5.30–$9.30$6.05--
$430.00Dec 18$16.40$23.10$19.75$28.31 06/12$17.90–$26.15$19.75--
$430.00Jan 15$21.70$27.40$24.55$59.30 05/26$21.50–$30.05$24.55--
$430.00Mar 19$31.20$36.00$33.60$38.46 07/16$33.60–$39.70$33.601
$420.00Aug 21$0.05$6.80$3.43$3.20 07/15$2.42–$4.50$3.20--
$420.00Sep 18$2.20$8.00$5.10$6.75 07/13$4.75–$8.35$5.10--
$420.00Oct 16$5.30$10.90$8.10$10.31 07/10$7.20–$12.60$8.10--
$420.00Dec 18$14.30$21.90$18.10$32.50 06/10$15.65–$23.60$18.10--
$420.00Jan 15$18.80$26.00$22.40$23.80 07/10$19.45–$26.75$22.40--
$410.00Aug 21$0.05$6.40$3.23$3.12 07/02$2.03–$4.75$3.12--
$410.00Sep 18$0.40$6.00$3.20$6.20 07/15$3.20–$7.05$3.20--
$410.00Oct 16$5.50$10.80$8.15$4.50 07/01$5.98–$10.65$5.50--
$410.00Dec 18$12.20$21.10$16.65$17.90 07/10$14.25–$21.00$16.65--
$410.00Jan 15$16.30$24.50$20.40$20.00 07/02$17.55–$24.40$20.00--
$400.00Aug 21$0.05$6.10$3.08$3.00 07/10$1.78–$3.53$3.00--
$400.00Sep 18$0.60$4.50$2.55$7.00 07/17$2.55–$5.95$2.5510
$400.00Oct 16$4.00$9.90$6.95$7.90 07/16$5.58–$9.25$6.953
$400.00Dec 18$10.60$19.10$14.85$15.70 06/25$12.50–$18.85$14.85--
$400.00Jan 15$14.60$22.00$18.30$19.02 06/18$15.55–$21.80$18.30--
$390.00Aug 21$0.05$6.00$3.03$18.49 05/26$1.60–$3.38$3.03--
$390.00Oct 16$2.00$8.90$5.45$7.30 07/15$5.30–$7.80$5.45--
$390.00Jan 15$15.00$19.70$17.35$17.15 07/10$14.00–$20.10$17.156
$380.00Aug 21$0.00$4.80$2.40$2.57 07/17$1.08–$4.05$2.40--
$380.00Sep 18$0.05$5.90$2.98$3.40 06/30$2.42–$5.03$2.98--
$380.00Oct 16$0.35$9.60$4.97$8.20 06/23$3.73–$6.95$4.97--
$380.00Dec 18$7.30$16.10$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 139
Total Puts 95
Put/Call Ratio 0.68
Net Difference 44

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,568
Total Puts 2,121
Average Put/Call Ratio 1.48
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