Tour v396
CRS
CARPENTER TECHNOLOGY
$603.69 +0.36%
$603.51 (-0.03%)🌙
as of 07/25 02:04 AM
(7/23 18:23) ◀
|
Friday, July 24, 2026 (2:04am)
January 2026
|
▶ (7/27 18:22)
◀ 7/24 02:04 ▶

Option Volume

Detail
ℹ
Current (07/25) 147
Calls: 112 (76%)
Puts: 35 (24%)
Prior (07/23) 2,108
Calls: 59 (3%)
Puts: 2,049 (97%)
Current vs Prior -93.03%
Calls: +89.83% (Calls)
Puts: -98.29% (Puts)
Prior 7-Day Total 4,354
Calls: 1,196 (27%)
Puts: 3,158 (73%)
Prior 7-Day Average 622
Calls: 170 (27%)
Puts: 451 (73%)
Current vs Prior 7-Day Avg -76.37%
Calls: -34.45%
Puts: -92.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $590.7K
Calls: $560.9K (95%)
Puts: $29.9K (5%)
Prior (07/23) $3.82M
Calls: $303.9K (8%)
Puts: $3.51M (92%)
Current vs Prior -84.52%
Calls: +84.57%
Puts: -99.15%
Prior 7-Day Total $12.09M
Calls: $5.87M (49%)
Puts: $6.22M (51%)
Prior 7-Day Average $1.73M
Calls: $838.6K (49%)
Puts: $888.5K (51%)
Current vs Prior 7-Day Avg -65.80%
Calls: -33.12%
Puts: -96.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.31
Prior (07/23) 34.73
Current vs Prior -99.10%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg -81.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 425
Calls: 295 (69%)
Puts: 130 (31%)
Prior (07/23) 3,429
Calls: 731 (21%)
Puts: 2,698 (79%)
Current vs Prior -87.61%
Prior 7-Day Total 17,745
Calls: 7,258 (41%)
Puts: 10,487 (59%)
Prior 7-Day Average 2,535
Calls: 1,036 (41%)
Puts: 1,498 (59%)
Current vs Prior 7-Day Avg -83.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.69% | 18.73%
Prior 14.95% | 19.13%
Current vs Prior -1.74% | -2.05%
Prior 7-Day Avg 12.14% | 18.62%
Current vs 7-Day Avg +21.05% | +0.62%
Prior 7-Day Eod 14.95% | 19.13%
Current vs 7-Day Eod -1.74% | -2.05%
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 95% of dollar volume in calls ($560.9K) vs puts ($29.9K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (112 calls vs 35 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior 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. 3 found (avg delta 0.56, highest 0.62)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2152.1057.60$54.8510.0%100.62--
$600.00Aug 2140.2047.20$43.7016.0%150.5443
$610.00Aug 2135.0041.80$38.4017.7%40.5162
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 118, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2127.3033.00$30.1518.9%420.4334
$600.00Aug 2140.2047.20$43.7016.0%150.5443
$580.00Aug 2152.1057.60$54.8510.0%100.62--
$650.00Aug 2120.5025.20$22.8520.6%80.36--
$620.00Aug 2131.6037.00$34.3015.7%60.4723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 213.809.00$6.4081.2%100.11--
$500.00Aug 214.8010.50$7.6574.5%100.13--
$480.00Aug 213.706.00$4.8547.4%20.09122
$550.00Aug 2117.6021.40$19.5019.5%20.27--
$600.00Aug 2137.1042.40$39.7513.3%20.468

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. 13 found (best R:R 7.00, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$750.00Aug 21$7.92$42.08$7.925.31$707.92
$670.00$700.00Aug 21$6.20$23.80$6.203.84$676.20
$650.00$670.00Aug 21$5.40$14.60$5.402.70$655.40
$630.00$650.00Aug 21$7.30$12.70$7.301.74$637.30
$610.00$620.00Aug 21$4.10$5.90$4.101.44$614.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$490.00Aug 21$1.25$8.75$1.257.00$498.75
$490.00$480.00Aug 21$1.55$8.45$1.555.45$488.45
$530.00$500.00Aug 21$6.05$23.95$6.053.96$523.95
$550.00$530.00Aug 21$5.80$14.20$5.802.45$544.20
$600.00$550.00Aug 21$20.25$29.75$20.251.47$579.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.26, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$600.00Aug 21$11.15$11.15$8.851.26$591.15
$600.00$610.00Aug 21$5.30$5.30$4.701.13$605.30
$620.00$630.00Aug 21$4.15$4.15$5.850.71$624.15
$610.00$620.00Aug 21$4.10$4.10$5.900.69$614.10
$630.00$650.00Aug 21$7.30$7.30$12.700.57$637.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$550.00Aug 21$20.25$20.25$29.750.68$579.75
$550.00$530.00Aug 21$5.80$5.80$14.200.41$544.20
$530.00$500.00Aug 21$6.05$6.05$23.950.25$523.95
$490.00$480.00Aug 21$1.55$1.55$8.450.18$488.45
$500.00$490.00Aug 21$1.25$1.25$8.750.14$498.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 13.82% of stock, avg 13.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Aug 21$43.70$39.75$83.45$516.55$683.4513.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.92% of stock, avg 6.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$490.00Aug 21$11.25$6.40$17.65$472.35$717.65
$700.00$500.00Aug 21$11.25$7.65$18.90$481.10$718.90
$670.00$490.00Aug 21$17.45$6.40$23.85$466.15$693.85
$700.00$530.00Aug 21$11.25$13.70$24.95$505.05$724.95
$670.00$500.00Aug 21$17.45$7.65$25.10$474.90$695.10
$650.00$490.00Aug 21$22.85$6.40$29.25$460.75$679.25
$650.00$500.00Aug 21$22.85$7.65$30.50$469.50$680.50
$700.00$550.00Aug 21$11.25$19.50$30.75$519.25$730.75
$670.00$530.00Aug 21$17.45$13.70$31.15$498.85$701.15
$630.00$490.00Aug 21$30.15$6.40$36.55$453.45$666.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 5.56, avg credit $12.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/550580/600Aug 21$16.95$3.055.56$533.05$596.95
480/490600/610Aug 21$6.85$3.152.17$483.15$606.85
490/500600/610Aug 21$6.55$3.451.90$493.45$606.55
530/550630/650Aug 21$13.10$6.901.90$536.90$643.10
480/490580/600Aug 21$12.70$7.301.74$477.30$592.70
490/500580/600Aug 21$12.40$7.601.63$487.60$592.40
500/530580/600Aug 21$17.20$12.801.34$512.80$597.20
480/490620/630Aug 21$5.70$4.301.33$484.30$625.70
480/490610/620Aug 21$5.65$4.351.30$484.35$615.65
550/600700/750Aug 21$28.17$21.831.29$571.83$728.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.53, cheapest $1.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Aug 21$1.90$18.109.53
$600.00$610.00$620.00Aug 21$1.20$8.807.33
PUTS (0)
No puts found

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 $-1.60, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$670.00$700.001:2Aug 21-$5.05$24.95
$650.00$670.001:2Aug 21-$12.05$7.95
$630.00$650.001:2Aug 21-$15.55$4.45
$700.00$750.001:2Aug 21$4.59$45.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$500.001:2Aug 21-$1.60$28.40
$550.00$530.001:2Aug 21-$7.90$12.10
$490.00$480.001:2Aug 21-$3.30$6.70
$500.00$490.001:2Aug 21-$5.15$4.85
$600.00$550.001:2Aug 21$0.75$49.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.80%, avg 3.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$35.000.511.1%5.80%6.84%462
$620.00Aug 21$31.600.472.7%5.23%7.94%623
$630.00Aug 21$27.300.434.4%4.52%8.88%4234
$650.00Aug 21$20.500.367.7%3.40%11.07%8--
$670.00Aug 21$15.300.2911.0%2.53%13.52%33
$700.00Aug 21$8.900.2115.9%1.47%17.43%223
$750.00Aug 21$1.050.0824.2%0.17%24.41%17

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, 197 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 $560.00 10-16 call last traded $62.60 on 07/17 (now $88.00/$93.70) — try a limit near $88.00. Also watch the $540.00 10-16 call last traded $105.10 on 07/07 (now $99.00/$105.60) — try a limit near $102.30; the $620.00 08-21 call last traded $25.77 on 07/13 (now $31.60/$37.00) — try a limit near $31.60. Most tradeable put: the $600.00 08-21 put last traded $53.00 on 07/07 (now $37.10/$42.40) — try a limit near $39.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$40.20$47.20$43.70$20.00 07/17$22.30–$63.00$40.2043
$600.00Sep 18$53.20$61.50$57.35$35.32 07/17$33.20–$72.95$53.20--
$600.00Oct 16$64.60$72.10$68.35$43.00 07/16$42.85–$83.10$64.60--
$600.00Dec 18$88.20$94.60$91.40$72.50 07/15$64.10–$106.00$88.20--
$600.00Jan 15$95.40$102.00$98.70$61.80 07/17$70.30–$112.85$95.40--
$600.00Mar 19$111.70$118.00$114.85$88.75 07/17$85.10–$114.85$111.70--
$610.00Aug 21$35.00$41.80$38.40$19.37 07/17$19.35–$57.10$35.0062
$590.00Aug 21$45.80$51.60$48.70$26.67 07/17$25.80–$68.30$45.80--
$620.00Aug 21$31.60$37.00$34.30$25.77 07/13$16.00–$52.30$31.6023
$620.00Sep 18$46.70$53.00$49.85$41.62 07/10$27.25–$62.65$46.70--
$620.00Oct 16$55.20$63.00$59.10$43.47 07/16$36.95–$73.20$55.20--
$620.00Dec 18$79.00$85.80$82.40$75.90 07/08$56.30–$95.90$79.00--
$620.00Jan 15$86.70$93.00$89.85$64.50 07/16$62.85–$103.20$86.70--
$580.00Aug 21$52.10$57.60$54.85$21.70 07/17$30.00–$74.00$52.10--
$580.00Sep 18$64.40$72.00$68.20$68.10 07/07$42.10–$83.90$68.10--
$580.00Oct 16$75.90$82.30$79.10$69.03 07/10$50.65–$94.45$75.90--
$580.00Dec 18$97.50$106.00$101.75$63.71 07/17$71.45–$116.20$97.50--
$580.00Jan 15$104.10$112.00$108.05$80.00 07/17$78.20–$122.75$104.10--
$630.00Aug 21$27.30$33.00$30.15$13.52 07/17$13.55–$47.00$27.3034
$570.00Aug 21$56.90$63.20$60.05$35.00 07/17$35.35–$80.65$56.90--
$570.00Dec 18$102.40$111.00$106.70$88.77 07/14$75.90–$121.85$102.40--
$640.00Aug 21$23.50$30.50$27.00$11.43 07/17$9.40–$42.70$23.50--
$640.00Sep 18$35.90$44.00$39.95$33.40 07/10$21.15–$54.00$35.90--
$640.00Oct 16$47.00$53.80$50.40$37.80 07/13$30.15–$64.15$47.00--
$640.00Dec 18$69.80$76.90$73.35$68.00 07/08$50.15–$87.00$69.80--
$640.00Jan 15$77.50$84.50$81.00$75.25 07/08$56.85–$94.10$77.50--
$560.00Aug 21$64.40$70.50$67.45$50.49 07/15$38.55–$87.05$64.40--
$560.00Sep 18$77.00$83.70$80.35$68.85 07/10$49.90–$96.35$77.00--
$560.00Oct 16$88.00$93.70$90.85$62.60 07/17$59.35–$106.00$88.0072
$560.00Jan 15$114.70$122.80$118.75$99.64 07/14$86.35–$133.75$114.70--
$560.00Mar 19$131.60$139.20$135.40$106.00 07/17$101.15–$135.40$131.60--
$650.00Aug 21$20.50$25.20$22.85$9.09 07/17$8.75–$38.75$20.50--
$550.00Aug 21$70.10$77.50$73.80$66.13 07/07$43.05–$93.85$70.10--
$550.00Dec 18$113.20$122.00$117.60$97.30 06/12$84.75–$133.00$113.20--
$660.00Aug 21$18.00$22.90$20.45$7.55 07/17$7.00–$34.95$18.00--
$660.00Sep 18$28.90$37.00$32.95$35.70 07/07$16.85–$45.65$32.95--
$660.00Oct 16$39.80$47.00$43.40$42.10 07/08$25.30–$56.00$42.10--
$660.00Dec 18$62.10$70.00$66.05$45.60 07/17$44.50–$78.95$62.10--
$660.00Jan 15$69.80$76.90$73.35$58.58 07/15$50.35–$85.85$69.80--
$540.00Aug 21$77.60$83.80$80.70$78.50 06/17$48.45–$101.00$78.50--
$540.00Sep 18$89.00$96.60$92.80$75.40 07/13$59.90–$109.55$89.00--
$540.00Oct 16$99.00$105.60$102.30$105.10 07/07$69.15–$119.15$102.3022
$540.00Dec 18$119.30$128.00$123.65$138.17 06/30$89.60–$138.80$123.65--
$540.00Jan 15$126.50$133.80$130.15$119.53 06/18$95.85–$145.85$126.50--
$670.00Aug 21$15.30$19.60$17.45--$17.45–$17.45—$15.303
$680.00Aug 21$13.40$17.10$15.25$11.98 07/13$4.22–$27.90$13.40--
$680.00Sep 18$22.70$30.00$26.35$28.96 07/07$13.00–$38.35$26.35--
$680.00Oct 16$34.60$40.00$37.30$25.32 07/16$21.00–$48.10$34.60--
$680.00Jan 15$61.90$69.80$65.85$66.60 07/07$44.80–$78.45$65.85--
$520.00Aug 21$93.60$100.00$96.80$75.90 07/13$60.30–$116.90$93.60--
$520.00Sep 18$103.00$110.90$106.95$82.55 07/14$70.75–$123.85$103.00--
$520.00Oct 16$112.10$119.30$115.70$96.19 06/15$81.05–$132.90$112.10--
$520.00Jan 15$138.10$146.00$142.05$146.50 06/25$105.90–$158.05$142.05--
$690.00Aug 21$10.70$15.00$12.85$6.34 07/16$4.70–$25.00$10.70--
$510.00Aug 21$100.30$107.70$104.00$71.60 07/17$66.30–$124.55$100.30--
$510.00Dec 18$138.40$144.90$141.65$141.70 06/25$105.35–$158.55$141.65--
$700.00Aug 21$8.90$13.60$11.25$5.64 07/16$3.48–$22.40$8.9023
$700.00Sep 18$17.40$25.80$21.60$30.05 07/01$10.25–$32.35$21.60--
$700.00Oct 16$27.70$35.00$31.35$28.95 06/24$17.40–$41.75$28.95--
$700.00Dec 18$48.60$57.00$52.80$59.90 07/01$34.65–$64.25$52.80--
$700.00Jan 15$56.60$62.70$59.65$57.70 07/02$39.80–$71.40$57.70--
$500.00Aug 21$108.20$116.20$112.20$78.60 07/17$73.35–$132.90$108.20--
$500.00Sep 18$118.00$125.50$121.75$85.75 07/16$83.35–$138.90$118.00--
$500.00Oct 16$127.00$135.00$131.00$123.07 06/18$92.80–$146.75$127.00--
$500.00Dec 18$146.00$152.30$149.15$161.70 06/30$111.00–$164.55$149.15--
$500.00Jan 15$150.90$158.40$154.65$121.70 07/17$116.25–$171.05$150.90--
$490.00Aug 21$117.80$124.60$121.20$85.80 07/17$80.55–$141.70$117.80--
$490.00Sep 18$126.00$133.30$129.65$92.75 07/16$89.60–$146.80$126.00--
$490.00Oct 16$134.00$142.00$138.00$125.00 07/08$99.20–$154.15$134.00--
$490.00Dec 18$151.70$157.70$154.70$173.50 06/30$117.00–$171.80$154.70--
$490.00Jan 15$158.00$165.20$161.60$123.72 07/16$122.75–$177.60$158.00--
$480.00Aug 21$127.70$133.40$130.55$119.03 07/08$88.30–$149.95$127.70--
$480.00Sep 18$134.00$142.00$138.00$138.15 06/29$97.25–$155.10$138.00--
$480.00Oct 16$142.00$150.00$146.00$121.36 06/11$106.00–$162.05$142.00--
$480.00Dec 18$158.30$166.00$162.15$163.58 06/25$123.05–$178.50$162.15--
$480.00Jan 15$165.60$171.90$168.75$180.00 06/30$128.75–$184.35$168.75--
$470.00Aug 21$135.00$141.80$138.40$111.50 07/13$96.85–$158.60$135.00--
$470.00Dec 18$165.30$173.90$169.60$182.36 06/30$129.80–$185.90$169.60--
$470.00Jan 15$171.50$179.00$175.25$168.71 06/22$135.35–$191.30$171.50--
$460.00Aug 21$144.00$152.50$148.25$57.00 06/01$104.95–$167.20$144.00--
$460.00Sep 18$151.00$159.10$155.05$114.85 07/17$112.30–$171.60$151.00--
$460.00Dec 18$173.00$181.60$177.30$150.31 07/14$136.00–$193.15$173.00--
$460.00Jan 15$178.70$186.30$182.50$195.45 06/30$141.55–$198.40$182.50--
$750.00Aug 21$1.05$5.60$3.33--$3.33–$3.33—$1.057
$450.00Aug 21$153.40$162.20$157.80$122.83 06/11$113.40–$176.35$153.40--
$450.00Sep 18$160.00$168.10$164.05$120.76 07/16$119.65–$180.75$160.00--
$450.00Oct 16$166.00$173.70$169.85$109.06 06/09$127.75–$186.25$166.00--
$450.00Dec 18$180.20$189.00$184.60$196.43 07/06$142.85–$200.70$184.60--
$450.00Jan 15$185.70$193.40$189.55$106.54 06/04$148.15–$206.20$185.70--
$760.00Jan 15$40.10$45.40$42.75--$42.75–$42.75—$40.103
$440.00Aug 21$163.00$171.60$167.30$143.20 07/14$121.40–$185.45$163.00--
$440.00Sep 18$169.00$177.00$173.00$154.90 07/10$127.75–$189.30$169.00--
$440.00Jan 15$194.50$200.80$197.65$170.75 07/13$155.00–$213.65$194.50--
$430.00Aug 21$172.70$180.00$176.35$35.60 05/20$130.70–$195.05$172.70--
$430.00Oct 16$183.00$191.00$187.00$168.45 06/24$143.00–$202.95$183.00--
$430.00Dec 18$196.00$204.30$200.15$195.60 06/25$156.85–$215.80$196.00--
$430.00Jan 15$201.00$208.30$204.65$211.30 07/07$162.25–$221.30$204.65--
$420.00Aug 21$182.30$189.60$185.95$154.65 06/15$139.90–$204.30$182.30--
$420.00Sep 18$187.00$195.20$191.10$147.41 07/17$145.20–$207.40$187.00--
$420.00Oct 16$192.00$200.00$196.00$130.95 06/09$151.35–$211.90$192.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Aug 21$37.10$42.40$39.75$53.00 07/07$39.05–$66.15$39.758
$600.00Sep 18$48.60$54.80$51.70$66.60 07/13$48.20–$75.95$51.70--
$600.00Oct 16$56.90$63.80$60.35$94.07 07/17$56.35–$84.15$60.35--
$600.00Dec 18$74.20$82.00$78.10$74.00 07/06$74.80–$100.75$74.20--
$600.00Jan 15$80.10$86.80$83.45$115.30 07/17$79.10–$105.45$83.45--
$610.00Aug 21$42.20$47.80$45.00$73.30 07/17$43.25–$73.25$45.00--
$590.00Aug 21$32.50$37.50$35.00$51.10 07/15$34.30–$60.20$35.00--
$620.00Sep 18$58.00$64.90$61.45$74.10 07/10$59.30–$89.40$61.45--
$620.00Dec 18$85.50$92.70$89.10$102.30 07/08$84.65–$113.80$89.10--
$580.00Aug 21$28.10$32.60$30.35$51.84 07/17$30.35–$54.10$30.35--
$580.00Sep 18$37.40$46.00$41.70$74.00 07/17$39.00–$63.95$41.70--
$580.00Oct 16$47.20$54.20$50.70$81.07 07/17$47.55–$72.30$50.70--
$580.00Dec 18$65.50$72.00$68.75$69.20 07/02$65.45–$88.95$68.75--
$580.00Jan 15$70.70$77.40$74.05$85.79 07/14$69.80–$93.40$74.05--
$630.00Aug 21$53.00$59.10$56.05$61.00 07/07$55.00–$87.05$56.05--
$570.00Aug 21$24.40$28.60$26.50$47.57 07/17$26.50–$47.85$26.50--
$570.00Dec 18$59.70$67.20$63.45$69.43 06/29$60.10–$83.10$63.45--
$640.00Dec 18$97.90$104.00$100.95$113.90 07/08$95.65–$127.00$100.95--
$560.00Aug 21$19.80$24.90$22.35$32.10 07/14$22.35–$43.45$22.35--
$560.00Sep 18$29.20$36.40$32.80$43.00 07/14$31.35–$53.60$32.80--
$560.00Oct 16$39.00$45.00$42.00$52.44 07/10$40.60–$61.25$42.00--
$560.00Dec 18$57.00$64.00$60.50$64.84 06/29$56.45–$77.65$60.50--
$650.00Aug 21$66.10$71.80$68.95$85.05 07/02$64.30–$103.55$68.95--
$550.00Aug 21$17.60$21.40$19.50$37.52 07/17$19.50–$37.80$19.50--
$550.00Dec 18$50.80$59.00$54.90$63.50 07/02$52.20–$72.35$54.90--
$660.00Aug 21$71.60$79.60$75.60$88.10 06/25$70.95–$112.15$75.60--
$660.00Oct 16$91.90$98.70$95.30$95.76 07/01$88.40–$126.60$95.30--
$540.00Aug 21$14.70$18.40$16.55$39.41 07/17$16.55–$32.55$16.55--
$540.00Sep 18$22.50$28.50$25.50$50.00 07/17$24.75–$42.20$25.50--
$540.00Oct 16$31.00$37.00$34.00$33.53 06/30$32.65–$50.85$33.53--
$540.00Dec 18$48.90$55.00$51.95$55.90 07/07$48.40–$67.05$51.95--
$670.00Aug 21$79.80$85.90$82.85$101.53 06/22$77.40–$120.85$82.85--
$530.00Aug 21$12.20$15.20$13.70$34.53 07/17$13.05–$28.30$13.70--
$680.00Aug 21$87.40$94.20$90.80$108.87 06/22$84.00–$129.75$90.80--
$680.00Oct 16$105.40$111.90$108.65$121.80 07/02$101.00–$142.30$108.65--
$680.00Dec 18$121.60$129.00$125.30$128.50 07/07$118.35–$155.90$125.30--
$520.00Aug 21$10.20$13.00$11.60$30.01 07/17$11.60–$24.70$11.60--
$520.00Sep 18$16.00$24.70$20.35$30.00 07/13$19.25–$34.00$20.35--
$520.00Oct 16$24.10$30.30$27.20$34.30 07/14$26.90–$41.60$27.20--
$520.00Dec 18$39.70$48.00$43.85$53.35 07/15$41.45–$58.35$43.85--
$520.00Jan 15$46.20$51.70$48.95$54.82 06/26$46.50–$62.85$48.95--
$510.00Aug 21$8.30$10.60$9.45$18.20 07/08$9.45–$21.05$9.45--
$510.00Dec 18$38.10$43.30$40.70$86.24 06/02$38.20–$53.35$40.70--
$700.00Jan 15$141.60$148.00$144.80$148.90 07/09$136.95–$175.55$144.80--
$500.00Aug 21$4.80$10.50$7.65$18.73 07/17$7.65–$18.10$7.65--
$500.00Sep 18$11.10$19.60$15.35$30.90 07/17$14.45–$26.60$15.35--
$500.00Oct 16$18.00$25.70$21.85$28.56 07/10$20.85–$33.95$21.85--
$500.00Jan 15$38.70$44.80$41.75$56.29 06/15$39.35–$54.30$41.75--
$490.00Aug 21$3.80$9.00$6.40$16.01 07/17$6.40–$15.60$6.40--
$490.00Sep 18$9.10$17.70$13.40$15.90 07/09$12.65–$23.85$13.40--
$490.00Oct 16$15.20$23.40$19.30$23.60 06/25$19.05–$30.55$19.30--
$490.00Jan 15$36.70$40.60$38.65$48.41 07/16$36.85–$50.50$38.65--
$720.00Aug 21$118.40$125.50$121.95$220.00 06/09$113.70–$167.55$121.95--
$720.00Dec 18$149.80$157.00$153.40$169.00 07/08$145.85–$187.00$153.40--
$480.00Aug 21$3.70$6.00$4.85$13.00 07/17$4.85–$13.45$4.85122
$480.00Sep 18$7.50$14.60$11.05$20.70 07/17$11.00–$20.25$11.05--
$480.00Oct 16$13.00$21.60$17.30$23.15 07/08$17.05–$27.05$17.30--
$480.00Jan 15$33.70$39.70$36.70$37.40 07/09$33.95–$46.50$36.70--
$470.00Aug 21$1.75$7.30$4.53$10.60 07/17$4.38–$10.35$4.53--
$470.00Sep 18$5.50$13.60$9.55$43.90 06/03$9.55–$17.75$9.55--
$470.00Jan 15$29.10$36.60$32.85$35.95 06/22$30.45–$42.50$32.85--
$460.00Aug 21$0.05$7.00$3.53$9.77 07/17$3.53–$9.00$3.53--
$460.00Sep 18$4.40$12.20$8.30$14.00 07/16$8.30–$15.20$8.30--
$460.00Oct 16$9.20$16.60$12.90$22.20 06/16$12.90–$21.60$12.90--
$460.00Dec 18$23.80$29.20$26.50$31.35 07/15$24.60–$34.90$26.50--
$460.00Jan 15$25.50$34.30$29.90$73.40 05/26$28.35–$38.85$29.90--
$450.00Aug 21$0.05$6.50$3.28$5.50 07/15$3.28–$7.05$3.28--
$450.00Sep 18$3.00$10.70$6.85$11.10 07/08$6.85–$12.90$6.85--
$450.00Jan 15$25.60$30.50$28.05$32.40 07/15$26.30–$35.85$28.05--
$440.00Aug 21$0.05$5.80$2.93$5.78 07/17$2.93–$5.93$2.93--
$440.00Sep 18$5.50$8.80$7.15$4.70 07/06$5.55–$10.85$5.50--
$440.00Dec 18$16.70$25.60$21.15$26.10 06/26$19.55–$28.80$21.15--
$440.00Jan 15$21.40$28.10$24.75$28.82 07/14$23.40–$32.75$24.75--
$430.00Aug 21$0.05$6.00$3.03$4.30 07/16$3.03–$5.80$3.03--
$430.00Sep 18$1.00$9.40$5.20$7.90 07/08$5.00–$9.30$5.20--
$430.00Dec 18$14.20$22.40$18.30$28.31 06/12$17.90–$26.15$18.30--
$430.00Jan 15$19.00$27.00$23.00$59.30 05/26$21.50–$30.05$23.00--
$430.00Mar 19$27.40$34.90$31.15$38.46 07/16$31.15–$39.70$31.15--
$420.00Aug 21$0.05$2.80$1.42$3.20 07/15$1.42–$4.50$1.42--
$420.00Sep 18$0.30$8.80$4.55$6.75 07/13$4.55–$8.35$4.55--
$420.00Oct 16$3.80$11.80$7.80$10.31 07/10$7.20–$12.60$7.80--
$420.00Dec 18$12.30$20.50$16.40$32.50 06/10$15.65–$23.60$16.40--
$420.00Jan 15$17.70$23.70$20.70$23.80 07/10$19.45–$26.75$20.70--
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.03–$4.75$2.42--
$410.00Sep 18$0.05$8.30$4.18$6.20 07/15$3.20–$7.05$4.18--
$410.00Oct 16$2.40$11.00$6.70$4.50 07/01$5.98–$10.65$4.50--
$410.00Dec 18$11.00$18.50$14.75$17.90 07/10$14.25–$21.00$14.75--
$410.00Jan 15$14.60$21.80$18.20$20.00 07/02$17.55–$24.40$18.20--
$400.00Aug 21$0.80$5.80$3.30$3.00 07/10$1.78–$3.53$3.00--
$400.00Sep 18$0.05$7.90$3.98$7.00 07/17$2.55–$5.95$3.98--
$400.00Oct 16$1.30$10.00$5.65$7.90 07/16$5.58–$9.25$5.65--
$400.00Dec 18$9.10$17.70$13.40$15.70 06/25$12.50–$18.85$13.40--
$400.00Jan 15$12.80$19.60$16.20$19.02 06/18$15.55–$21.80$16.20--
$390.00Aug 21$0.00$5.70$2.85$18.49 05/26$1.60–$3.38$2.85--
$390.00Oct 16$0.40$9.60$5.00$7.30 07/15$5.00–$7.80$5.00--
$390.00Jan 15$11.40$18.00$14.70$17.15 07/10$14.00–$20.10$14.70--
$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$0.40$7.60$4.00$8.20 06/23$3.73–$6.95$4.00--
$380.00Dec 18$6.00$13.80$9.90$12.40 07/10$9.45–$14.85$9.90--

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 112
Total Puts 35
Put/Call Ratio 0.31
Net Difference 77

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,196
Total Puts 3,158
Average Put/Call Ratio 1.69
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