Tour v394
CRS
CARPENTER TECHNOLOGY
$601.54 +2.36%
$602.29 (+0.12%)🌙
as of 07/23 06:23 PM
(7/22 19:01) ◀
|
Thursday, July 23, 2026 (6:23pm)
January 2026
|
▶ (7/24 02:04)
◀ 7/23 18:23 ▶

Option Volume

Detail
ℹ
Current (07/23) 2,108
Calls: 59 (3%)
Puts: 2,049 (97%)
Prior (07/22) 234
Calls: 139 (59%)
Puts: 95 (41%)
Current vs Prior +800.85%
Calls: -57.55% (Calls)
Puts: +2056.84% (Puts)
Prior 7-Day Total 3,292
Calls: 1,532 (47%)
Puts: 1,760 (53%)
Prior 7-Day Average 470
Calls: 218 (47%)
Puts: 251 (53%)
Current vs Prior 7-Day Avg +348.24%
Calls: -73.04%
Puts: +714.94%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $3.82M
Calls: $303.9K (8%)
Puts: $3.51M (92%)
Prior (07/22) $1.18M
Calls: $871.3K (74%)
Puts: $304.0K (26%)
Current vs Prior +224.63%
Calls: -65.12%
Puts: +1055.15%
Prior 7-Day Total $11.53M
Calls: $7.40M (64%)
Puts: $4.12M (36%)
Prior 7-Day Average $1.65M
Calls: $1.06M (64%)
Puts: $589.0K (36%)
Current vs Prior 7-Day Avg +131.68%
Calls: -71.27%
Puts: +496.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 34.73
Prior (07/22) 0.68
Current vs Prior +4981.37%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg +2772.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 3,429
Calls: 731 (21%)
Puts: 2,698 (79%)
Prior (07/22) 2,814
Calls: 344 (12%)
Puts: 2,470 (88%)
Current vs Prior +21.86%
Prior 7-Day Total 16,650
Calls: 6,853 (41%)
Puts: 9,797 (59%)
Prior 7-Day Average 2,378
Calls: 979 (41%)
Puts: 1,399 (59%)
Current vs Prior 7-Day Avg +44.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.95% | 19.13%
Prior 15.17% | 18.98%
Current vs Prior -1.43% | +0.76%
Prior 7-Day Avg 10.72% | 18.16%
Current vs 7-Day Avg +39.48% | +5.33%
Prior 7-Day Eod 15.17% | 18.98%
Current vs 7-Day Eod -1.43% | +0.76%
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 bearish conviction with 92% of dollar volume in puts ($3.51M) vs calls ($303.9K). Massive premium surge with dollar volume up 225% vs prior. Dollar volume significantly above 7-day average (132% higher). Unusually high activity with volume up 801% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 5 found (avg delta 0.58, highest 0.65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2157.1064.00$60.5511.4%10.65--
$580.00Aug 2151.0058.30$54.6513.4%20.61125
$590.00Aug 2146.0052.30$49.1512.8%10.5888
$600.00Aug 2140.0047.70$43.8517.6%150.5443
$610.00Aug 2136.0042.30$39.1516.1%10.5062
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 79, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2140.0047.70$43.8517.6%150.5443
$650.00Aug 2120.0027.10$23.5530.1%110.36--
$630.00Aug 2127.0034.30$30.6523.8%100.43--
$620.00Aug 2131.0038.20$34.6020.8%40.47--
$580.00Aug 2151.0058.30$54.6513.4%20.61125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2110.0016.10$13.0546.7%100.19289
$530.00Aug 2110.7015.40$13.0536.0%100.2175
$580.00Aug 2127.9034.90$31.4022.3%40.39--
$600.00Aug 2138.0044.20$41.1015.1%30.46--
$470.00Aug 211.157.60$4.38147.3%20.0818

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. 14 found (best R:R 65.67, avg 6.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Aug 21$7.10$12.90$7.101.82$637.10
$620.00$630.00Aug 21$3.95$6.05$3.951.53$623.95
$610.00$620.00Aug 21$4.55$5.45$4.551.20$614.55
$600.00$610.00Aug 21$4.70$5.30$4.701.13$604.70
$590.00$600.00Aug 21$5.30$4.70$5.300.89$595.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Aug 21$0.15$9.85$0.1565.67$509.85
$500.00$490.00Aug 21$1.75$8.25$1.754.71$498.25
$490.00$470.00Aug 21$3.62$16.38$3.624.52$486.38
$520.00$510.00Aug 21$3.15$6.85$3.152.17$516.85
$580.00$540.00Aug 21$13.30$26.70$13.302.01$566.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.44, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$580.00Aug 21$5.90$5.90$4.101.44$575.90
$580.00$590.00Aug 21$5.50$5.50$4.501.22$585.50
$590.00$600.00Aug 21$5.30$5.30$4.701.13$595.30
$600.00$610.00Aug 21$4.70$4.70$5.300.89$604.70
$610.00$620.00Aug 21$4.55$4.55$5.450.83$614.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Aug 21$5.05$5.05$4.951.02$534.95
$600.00$580.00Aug 21$9.70$9.70$10.300.94$590.30
$580.00$540.00Aug 21$13.30$13.30$26.700.50$566.70
$520.00$510.00Aug 21$3.15$3.15$6.850.46$516.85
$490.00$470.00Aug 21$3.62$3.62$16.380.22$486.38

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. 2 found (cheapest 14.12% of stock, avg 14.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 21$43.85$41.10$84.95$515.05$684.9514.12%
$580.00Aug 21$54.65$31.40$86.05$493.95$666.0514.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 6.08% of stock, avg 8.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$530.00Aug 21$23.55$13.05$36.60$493.40$686.60
$650.00$520.00Aug 21$23.55$13.05$36.60$483.40$686.60
$650.00$540.00Aug 21$23.55$18.10$41.65$498.35$691.65
$630.00$530.00Aug 21$30.65$13.05$43.70$486.30$673.70
$630.00$520.00Aug 21$30.65$13.05$43.70$476.30$673.70
$620.00$530.00Aug 21$34.60$13.05$47.65$482.35$667.65
$620.00$520.00Aug 21$34.60$13.05$47.65$472.35$667.65
$630.00$540.00Aug 21$30.65$18.10$48.75$491.25$678.75
$620.00$540.00Aug 21$34.60$18.10$52.70$487.30$672.70
$650.00$580.00Aug 21$23.55$31.40$54.95$525.05$704.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 39.00, avg credit $9.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/540600/610Aug 21$9.75$0.2539.00$530.25$609.75
530/540610/620Aug 21$9.60$0.4024.00$530.40$619.60
510/520570/580Aug 21$9.05$0.959.53$510.95$579.05
530/540620/630Aug 21$9.00$1.009.00$531.00$629.00
510/520580/590Aug 21$8.65$1.356.41$511.35$588.65
510/520590/600Aug 21$8.45$1.555.45$511.55$598.45
580/600630/650Aug 21$16.80$3.205.25$583.20$646.80
510/520600/610Aug 21$7.85$2.153.65$512.15$607.85
510/520610/620Aug 21$7.70$2.303.35$512.30$617.70
490/500570/580Aug 21$7.65$2.353.26$492.35$577.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Aug 21$0.15$9.8565.67
$580.00$590.00$600.00Aug 21$0.20$9.8049.00
$570.00$580.00$590.00Aug 21$0.40$9.6024.00
$590.00$600.00$610.00Aug 21$0.60$9.4015.67
$610.00$620.00$630.00Aug 21$0.60$9.4015.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$3.00$7.002.33
$520.00$530.00$540.00Aug 21$5.05$4.950.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-4.80, 7 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Aug 21-$16.45$3.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$540.001:2Aug 21-$4.80$35.20
$490.00$470.001:2Aug 21-$0.76$19.24
$500.00$490.001:2Aug 21-$6.25$3.75
$520.00$510.001:2Aug 21-$6.75$3.25
$540.00$530.001:2Aug 21-$8.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.98%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$36.000.501.4%5.98%7.39%162
$620.00Aug 21$31.000.473.1%5.15%8.22%4--
$630.00Aug 21$27.000.434.7%4.49%9.22%10--
$650.00Aug 21$20.000.368.1%3.32%11.38%11--

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. 199 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 $490.00 09-18 call last traded $92.75 on 07/16 (now $125.00/$133.10) — try a limit near $125.00. Also watch the $600.00 12-18 call last traded $72.50 on 07/15 (now $87.30/$95.00) — try a limit near $87.30; the $640.00 12-18 call last traded $68.00 on 07/08 (now $70.00/$77.00) — try a limit near $70.00. Most tradeable put: the $540.00 09-18 put last traded $50.00 on 07/17 (now $23.00/$31.20) — try a limit near $27.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$40.00$47.70$43.85$20.00 07/17$22.30–$63.00$40.0043
$600.00Sep 18$54.10$60.70$57.40$35.32 07/17$33.20–$72.95$54.10147
$600.00Oct 16$64.30$71.70$68.00$43.00 07/16$42.85–$83.10$64.3037
$600.00Dec 18$87.30$95.00$91.15$72.50 07/15$64.10–$106.00$87.30125
$600.00Jan 15$93.60$103.00$98.30$61.80 07/17$70.30–$112.85$93.60--
$600.00Mar 19$110.60$119.00$114.80$88.75 07/17$85.10–$114.80$110.60--
$610.00Aug 21$36.00$42.30$39.15$19.37 07/17$19.35–$57.10$36.0062
$590.00Aug 21$46.00$52.30$49.15$26.67 07/17$25.80–$68.30$46.0088
$620.00Aug 21$31.00$38.20$34.60$25.77 07/13$16.00–$52.30$31.00--
$620.00Sep 18$43.60$53.00$48.30$41.62 07/10$27.25–$62.65$43.60--
$620.00Oct 16$55.20$63.30$59.25$43.47 07/16$36.95–$73.20$55.20--
$620.00Dec 18$78.30$86.00$82.15$75.90 07/08$56.30–$95.90$78.30--
$620.00Jan 15$84.60$93.00$88.80$64.50 07/16$62.85–$103.20$84.60--
$580.00Aug 21$51.00$58.30$54.65$21.70 07/17$30.00–$74.00$51.00125
$580.00Sep 18$63.30$72.70$68.00$68.10 07/07$42.10–$83.90$68.00--
$580.00Oct 16$74.60$82.00$78.30$69.03 07/10$50.65–$94.45$74.60--
$580.00Dec 18$97.10$105.00$101.05$63.71 07/17$71.45–$116.20$97.10--
$580.00Jan 15$104.50$112.00$108.25$80.00 07/17$78.20–$122.75$104.50--
$630.00Aug 21$27.00$34.30$30.65$13.52 07/17$13.55–$47.00$27.00--
$570.00Aug 21$57.10$64.00$60.55$35.00 07/17$35.35–$80.65$57.10--
$570.00Dec 18$101.50$110.00$105.75$88.77 07/14$75.90–$121.85$101.50--
$640.00Aug 21$23.20$30.50$26.85$11.43 07/17$9.40–$42.70$23.20--
$640.00Sep 18$35.30$44.90$40.10$33.40 07/10$21.15–$54.00$35.30--
$640.00Oct 16$46.30$56.00$51.15$37.80 07/13$30.15–$64.15$46.30--
$640.00Dec 18$70.00$77.00$73.50$68.00 07/08$50.15–$87.00$70.0027
$640.00Jan 15$76.40$85.00$80.70$75.25 07/08$56.85–$94.10$76.40--
$560.00Aug 21$63.40$70.50$66.95$50.49 07/15$38.55–$87.05$63.40--
$560.00Sep 18$75.00$84.30$79.65$68.85 07/10$49.90–$96.35$75.00--
$560.00Oct 16$86.00$94.70$90.35$62.60 07/17$59.35–$106.00$86.0069
$560.00Jan 15$114.70$122.10$118.40$99.64 07/14$86.35–$133.75$114.70--
$560.00Mar 19$130.20$139.00$134.60$106.00 07/17$101.15–$134.60$130.20--
$650.00Aug 21$20.00$27.10$23.55$9.09 07/17$8.75–$38.75$20.00--
$550.00Aug 21$70.20$77.00$73.60$66.13 07/07$43.05–$93.85$70.20--
$550.00Dec 18$112.40$122.00$117.20$97.30 06/12$84.75–$133.00$112.40--
$660.00Aug 21$17.00$23.90$20.45$7.55 07/17$7.00–$34.95$17.00--
$660.00Sep 18$28.30$38.00$33.15$35.70 07/07$16.85–$45.65$33.15--
$660.00Oct 16$39.00$48.50$43.75$42.10 07/08$25.30–$56.00$42.10--
$660.00Dec 18$62.30$69.20$65.75$45.60 07/17$44.50–$78.95$62.30--
$660.00Jan 15$69.40$76.20$72.80$58.58 07/15$50.35–$85.85$69.40--
$540.00Aug 21$77.30$84.00$80.65$78.50 06/17$48.45–$101.00$78.50--
$540.00Sep 18$88.10$94.90$91.50$75.40 07/13$59.90–$109.55$88.10--
$540.00Oct 16$98.30$107.30$102.80$105.10 07/07$69.15–$119.15$102.80--
$540.00Dec 18$118.20$127.00$122.60$138.17 06/30$89.60–$138.80$122.60--
$540.00Jan 15$125.10$134.00$129.55$119.53 06/18$95.85–$145.85$125.10--
$680.00Aug 21$11.00$19.50$15.25$11.98 07/13$4.22–$27.90$11.98--
$680.00Sep 18$22.20$30.00$26.10$28.96 07/07$13.00–$38.35$26.10--
$680.00Oct 16$32.30$42.00$37.15$25.32 07/16$21.00–$48.10$32.30--
$680.00Jan 15$62.40$69.20$65.80$66.60 07/07$44.80–$78.45$65.80--
$520.00Aug 21$92.40$100.30$96.35$75.90 07/13$60.30–$116.90$92.40--
$520.00Sep 18$102.00$110.60$106.30$82.55 07/14$70.75–$123.85$102.00--
$520.00Oct 16$111.10$120.40$115.75$96.19 06/15$81.05–$132.90$111.10--
$520.00Jan 15$137.30$146.00$141.65$146.50 06/25$105.90–$158.05$141.65--
$690.00Aug 21$9.00$16.60$12.80$6.34 07/16$4.70–$25.00$9.00--
$510.00Aug 21$100.30$107.90$104.10$71.60 07/17$66.30–$124.55$100.30--
$510.00Dec 18$137.90$145.90$141.90$141.70 06/25$105.35–$158.55$141.70--
$700.00Aug 21$7.00$14.80$10.90$5.64 07/16$3.48–$22.40$7.00--
$700.00Sep 18$18.60$25.90$22.25$30.05 07/01$10.25–$32.35$22.25--
$700.00Oct 16$27.00$36.30$31.65$28.95 06/24$17.40–$41.75$28.95--
$700.00Dec 18$48.30$57.00$52.65$59.90 07/01$34.65–$64.25$52.65--
$700.00Jan 15$55.30$64.00$59.65$57.70 07/02$39.80–$71.40$57.70--
$500.00Aug 21$107.50$116.00$111.75$78.60 07/17$73.35–$132.90$107.50--
$500.00Sep 18$117.10$124.00$120.55$85.75 07/16$83.35–$138.90$117.10--
$500.00Oct 16$125.30$134.60$129.95$123.07 06/18$92.80–$146.75$125.30--
$500.00Dec 18$143.40$152.50$147.95$161.70 06/30$111.00–$164.55$147.95--
$500.00Jan 15$150.20$158.00$154.10$121.70 07/17$116.25–$171.05$150.20--
$490.00Aug 21$115.90$124.00$119.95$85.80 07/17$80.55–$141.70$115.90--
$490.00Sep 18$125.00$133.10$129.05$92.75 07/16$89.60–$146.80$125.008
$490.00Oct 16$133.00$142.00$137.50$125.00 07/08$99.20–$154.15$133.00--
$490.00Dec 18$151.20$158.40$154.80$173.50 06/30$117.00–$171.80$154.80--
$490.00Jan 15$156.80$165.80$161.30$123.72 07/16$122.75–$177.60$156.80--
$480.00Aug 21$125.70$133.80$129.75$119.03 07/08$88.30–$149.95$125.70--
$480.00Sep 18$133.00$140.90$136.95$138.15 06/29$97.25–$155.10$136.95--
$480.00Oct 16$141.00$149.70$145.35$121.36 06/11$106.00–$162.05$141.00--
$480.00Dec 18$158.10$165.30$161.70$163.58 06/25$123.05–$178.50$161.70--
$480.00Jan 15$164.60$172.00$168.30$180.00 06/30$128.75–$184.35$168.30--
$470.00Aug 21$133.60$142.00$137.80$111.50 07/13$96.85–$158.60$133.60--
$470.00Dec 18$165.30$172.40$168.85$182.36 06/30$129.80–$185.90$168.85--
$470.00Jan 15$170.50$179.00$174.75$168.71 06/22$135.35–$191.30$170.50--
$460.00Aug 21$142.70$151.50$147.10$57.00 06/01$104.95–$167.20$142.70--
$460.00Sep 18$149.00$158.50$153.75$114.85 07/17$112.30–$171.60$149.00--
$460.00Dec 18$171.50$180.50$176.00$150.31 07/14$136.00–$193.15$171.50--
$460.00Jan 15$177.70$186.60$182.15$195.45 06/30$141.55–$198.40$182.15--
$450.00Aug 21$151.90$160.70$156.30$122.83 06/11$113.40–$176.35$151.90--
$450.00Sep 18$158.00$166.60$162.30$120.76 07/16$119.65–$180.75$158.00--
$450.00Oct 16$164.50$174.00$169.25$109.06 06/09$127.75–$186.25$164.50--
$450.00Dec 18$180.00$187.90$183.95$196.43 07/06$142.85–$200.70$183.95--
$450.00Jan 15$184.80$193.80$189.30$106.54 06/04$148.15–$206.20$184.80--
$440.00Aug 21$161.30$170.00$165.65$143.20 07/14$121.40–$185.45$161.30--
$440.00Sep 18$167.10$175.50$171.30$154.90 07/10$127.75–$189.30$167.10--
$440.00Jan 15$192.20$201.00$196.60$170.75 07/13$155.00–$213.65$192.20--
$430.00Aug 21$170.80$179.60$175.20$35.60 05/20$130.70–$195.05$170.80--
$430.00Oct 16$181.30$190.60$185.95$168.45 06/24$143.00–$202.95$181.30--
$430.00Dec 18$195.20$203.10$199.15$195.60 06/25$156.85–$215.80$195.60--
$430.00Jan 15$199.60$208.90$204.25$211.30 07/07$162.25–$221.30$204.25--
$420.00Aug 21$180.30$189.20$184.75$154.65 06/15$139.90–$204.30$180.30--
$420.00Sep 18$185.00$193.60$189.30$147.41 07/17$145.20–$207.40$185.00--
$420.00Oct 16$190.10$198.90$194.50$130.95 06/09$151.35–$211.90$190.10--
$420.00Dec 18$202.00$211.00$206.50$203.02 07/02$163.40–$224.35$203.02--
$420.00Jan 15$207.40$216.00$211.70$122.10 06/03$169.40–$229.05$207.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$38.00$44.20$41.10$53.00 07/07$39.05–$66.15$41.10--
$600.00Sep 18$48.50$55.90$52.20$66.60 07/13$48.20–$75.95$52.20--
$600.00Oct 16$58.00$65.60$61.80$94.07 07/17$56.35–$84.15$61.80--
$600.00Dec 18$76.00$84.00$80.00$74.00 07/06$74.80–$100.75$76.00--
$600.00Jan 15$80.00$89.00$84.50$115.30 07/17$79.10–$105.45$84.50--
$610.00Aug 21$42.20$50.00$46.10$73.30 07/17$43.25–$73.25$46.10--
$590.00Aug 21$32.10$39.50$35.80$51.10 07/15$34.30–$60.20$35.80--
$620.00Sep 18$58.00$67.60$62.80$74.10 07/10$59.30–$89.40$62.80--
$620.00Dec 18$86.50$95.00$90.75$102.30 07/08$84.65–$113.80$90.75--
$580.00Aug 21$27.90$34.90$31.40$51.84 07/17$30.40–$54.10$31.40--
$580.00Sep 18$38.00$47.30$42.65$74.00 07/17$39.00–$63.95$42.65--
$580.00Oct 16$47.10$55.40$51.25$81.07 07/17$47.55–$72.30$51.25--
$580.00Dec 18$66.00$73.20$69.60$69.20 07/02$65.45–$88.95$69.20--
$580.00Jan 15$70.10$79.80$74.95$85.79 07/14$69.80–$93.40$74.95--
$630.00Aug 21$54.00$60.60$57.30$61.00 07/07$55.00–$87.05$57.30--
$570.00Aug 21$23.60$31.00$27.30$47.57 07/17$26.75–$47.85$27.30--
$570.00Dec 18$60.20$70.00$65.10$69.43 06/29$60.10–$83.10$65.10--
$640.00Dec 18$98.90$106.00$102.45$113.90 07/08$95.65–$127.00$102.45--
$560.00Aug 21$20.30$27.40$23.85$32.10 07/14$23.55–$43.45$23.85--
$560.00Sep 18$29.60$38.30$33.95$43.00 07/14$31.35–$53.60$33.95--
$560.00Oct 16$39.00$46.90$42.95$52.44 07/10$40.60–$61.25$42.95--
$560.00Dec 18$55.70$65.00$60.35$64.84 06/29$56.45–$77.65$60.35--
$650.00Aug 21$67.20$73.60$70.40$85.05 07/02$64.30–$103.55$70.40--
$550.00Aug 21$16.50$24.10$20.30$37.52 07/17$20.30–$37.80$20.30--
$550.00Dec 18$51.60$61.00$56.30$63.50 07/02$52.20–$72.35$56.30--
$660.00Aug 21$73.00$80.40$76.70$88.10 06/25$70.95–$112.15$76.70--
$660.00Oct 16$92.00$101.30$96.65$95.76 07/01$88.40–$126.60$95.76--
$540.00Aug 21$14.60$21.60$18.10$39.41 07/17$17.90–$32.55$18.1094
$540.00Sep 18$23.00$31.20$27.10$50.00 07/17$24.75–$42.20$27.101.0K
$540.00Oct 16$32.00$39.50$35.75$33.53 06/30$32.65–$50.85$33.53--
$540.00Dec 18$47.30$56.90$52.10$55.90 07/07$48.40–$67.05$52.10--
$670.00Aug 21$80.00$88.40$84.20$101.53 06/22$77.40–$120.85$84.20--
$530.00Aug 21$10.70$15.40$13.05$34.53 07/17$13.05–$28.30$13.0575
$680.00Aug 21$87.00$95.90$91.45$108.87 06/22$84.00–$129.75$91.45--
$680.00Oct 16$105.00$114.70$109.85$121.80 07/02$101.00–$142.30$109.85--
$680.00Dec 18$122.60$132.00$127.30$128.50 07/07$118.35–$155.90$127.30--
$520.00Aug 21$10.00$16.10$13.05$30.01 07/17$13.05–$24.70$13.05289
$520.00Sep 18$17.00$25.70$21.35$30.00 07/13$19.25–$34.00$21.35--
$520.00Oct 16$24.00$33.70$28.85$34.30 07/14$26.90–$41.60$28.85--
$520.00Dec 18$40.50$49.00$44.75$53.35 07/15$41.45–$58.35$44.75--
$520.00Jan 15$44.80$54.00$49.40$54.82 06/26$46.50–$62.85$49.40--
$510.00Aug 21$6.40$13.40$9.90$18.20 07/08$9.90–$21.05$9.906
$510.00Dec 18$37.00$45.60$41.30$86.24 06/02$38.20–$53.35$41.30--
$700.00Jan 15$141.10$150.00$145.55$148.90 07/09$136.95–$175.55$145.55--
$500.00Aug 21$7.60$11.90$9.75$18.73 07/17$9.75–$18.10$9.75213
$500.00Sep 18$12.00$19.60$15.80$30.90 07/17$14.45–$26.60$15.80--
$500.00Oct 16$19.00$27.90$23.45$28.56 07/10$20.85–$33.95$23.45--
$500.00Jan 15$38.00$47.00$42.50$56.29 06/15$39.35–$54.30$42.50--
$490.00Aug 21$5.20$10.80$8.00$16.01 07/17$8.00–$15.60$8.00--
$490.00Sep 18$10.00$17.70$13.85$15.90 07/09$12.65–$23.85$13.85--
$490.00Oct 16$16.00$25.20$20.60$23.60 06/25$19.05–$30.55$20.60--
$490.00Jan 15$34.80$43.90$39.35$48.41 07/16$36.85–$50.50$39.35--
$720.00Aug 21$120.00$128.90$124.45$220.00 06/09$113.70–$167.55$124.45--
$720.00Dec 18$150.20$159.00$154.60$169.00 07/08$145.85–$187.00$154.60--
$480.00Aug 21$2.70$9.00$5.85$13.00 07/17$5.85–$13.45$5.85--
$480.00Sep 18$8.00$16.00$12.00$20.70 07/17$11.00–$20.25$12.00--
$480.00Oct 16$14.00$22.70$18.35$23.15 07/08$17.05–$27.05$18.35--
$480.00Jan 15$31.70$41.00$36.35$37.40 07/09$33.95–$46.50$36.35--
$470.00Aug 21$1.15$7.60$4.38$10.60 07/17$4.38–$10.35$4.3818
$470.00Sep 18$6.00$14.30$10.15$43.90 06/03$9.60–$17.75$10.15--
$470.00Jan 15$28.80$38.00$33.40$35.95 06/22$30.45–$42.50$33.40--
$460.00Aug 21$0.05$8.00$4.03$9.77 07/17$4.03–$9.00$4.03--
$460.00Sep 18$5.00$12.30$8.65$14.00 07/16$8.65–$15.20$8.65--
$460.00Oct 16$10.00$18.40$14.20$22.20 06/16$13.25–$21.60$14.20--
$460.00Dec 18$22.00$31.60$26.80$31.35 07/15$24.60–$34.90$26.80--
$460.00Jan 15$26.10$36.00$31.05$73.40 05/26$28.35–$38.85$31.05--
$450.00Aug 21$0.05$7.50$3.78$5.50 07/15$3.78–$7.05$3.78--
$450.00Sep 18$3.50$10.60$7.05$11.10 07/08$7.05–$12.90$7.05--
$450.00Jan 15$23.50$33.00$28.25$32.40 07/15$26.30–$35.85$28.25--
$440.00Aug 21$0.05$5.80$2.93$5.78 07/17$2.93–$5.93$2.93--
$440.00Sep 18$5.60$8.80$7.20$4.70 07/06$5.55–$10.85$5.601.0K
$440.00Dec 18$17.00$26.60$21.80$26.10 06/26$19.55–$28.80$21.80--
$440.00Jan 15$21.00$30.30$25.65$28.82 07/14$23.40–$32.75$25.65--
$430.00Aug 21$0.05$6.80$3.43$4.30 07/16$3.28–$5.80$3.43--
$430.00Sep 18$1.50$8.50$5.00$7.90 07/08$5.00–$9.30$5.00--
$430.00Dec 18$15.00$23.90$19.45$28.31 06/12$17.90–$26.15$19.45--
$430.00Jan 15$18.90$27.60$23.25$59.30 05/26$21.50–$30.05$23.25--
$430.00Mar 19$27.70$36.00$31.85$38.46 07/16$31.85–$39.70$31.85--
$420.00Aug 21$0.05$6.50$3.28$3.20 07/15$2.42–$4.50$3.20--
$420.00Sep 18$1.65$7.80$4.72$6.75 07/13$4.72–$8.35$4.72--
$420.00Oct 16$4.00$12.00$8.00$10.31 07/10$7.20–$12.60$8.00--
$420.00Dec 18$13.00$22.00$17.50$32.50 06/10$15.65–$23.60$17.50--
$420.00Jan 15$16.50$25.30$20.90$23.80 07/10$19.45–$26.75$20.90--
$410.00Aug 21$0.00$4.80$2.40$3.12 07/02$2.03–$4.75$2.40--
$410.00Sep 18$0.05$8.40$4.23$6.20 07/15$3.20–$7.05$4.23--
$410.00Oct 16$3.00$11.30$7.15$4.50 07/01$5.98–$10.65$4.50--
$410.00Dec 18$11.10$19.50$15.30$17.90 07/10$14.25–$21.00$15.30--
$410.00Jan 15$14.40$23.30$18.85$20.00 07/02$17.55–$24.40$18.85--
$400.00Aug 21$0.95$6.10$3.53$3.00 07/10$1.78–$3.53$3.00--
$400.00Sep 18$0.05$7.10$3.58$7.00 07/17$2.55–$5.95$3.58--
$400.00Oct 16$2.00$10.50$6.25$7.90 07/16$5.58–$9.25$6.25--
$400.00Dec 18$9.30$17.70$13.50$15.70 06/25$12.50–$18.85$13.50--
$400.00Jan 15$12.60$21.00$16.80$19.02 06/18$15.55–$21.80$16.80--
$390.00Aug 21$0.00$4.80$2.40$18.49 05/26$1.60–$3.38$2.40--
$390.00Oct 16$1.00$9.80$5.40$7.30 07/15$5.30–$7.80$5.40--
$390.00Jan 15$11.40$18.90$15.15$17.15 07/10$14.00–$20.10$15.15--
$380.00Aug 21$0.00$4.80$2.40$2.57 07/17$1.08–$4.05$2.40--
$380.00Sep 18$0.05$4.80$2.42$3.40 06/30$2.42–$5.03$2.42--
$380.00Oct 16$0.80$9.20$5.00$8.20 06/23$3.73–$6.95$5.00--
$380.00Dec 18$7.00$15.40$11.20$12.40 07/10$9.45–$14.85$11.20--

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 59
Total Puts 2,049
Put/Call Ratio 34.73
Net Difference -1,990

Prior's Put/Call Breakdown

Total Calls 139
Total Puts 95
Put/Call Ratio 0.68
Net Difference 44

Prior 7-Day Put/Call Summary

Total Calls 1,532
Total Puts 1,760
Average Put/Call Ratio 1.21
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