Tour v422
CRS
CARPENTER TECHNOLOGY
$580.25 -3.88%
$581.94 (+0.29%)🌙
as of 07/27 06:22 PM
(7/24 02:04) ◀
|
Monday, July 27, 2026 (6:22pm)
January 2026
|
▶ (7/28 18:26)
◀ 7/27 18:22 ▶

Option Volume

Detail
ℹ
Current (07/27) 523
Calls: 339 (65%)
Puts: 184 (35%)
Prior (07/24) 147
Calls: 112 (76%)
Puts: 35 (24%)
Current vs Prior +255.78%
Calls: +202.68% (Calls)
Puts: +425.71% (Puts)
Prior 7-Day Total 4,373
Calls: 1,271 (29%)
Puts: 3,102 (71%)
Prior 7-Day Average 624
Calls: 181 (29%)
Puts: 443 (71%)
Current vs Prior 7-Day Avg -16.28%
Calls: +86.70%
Puts: -58.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $1.65M
Calls: $1.19M (72%)
Puts: $466.4K (28%)
Prior (07/24) $590.7K
Calls: $560.9K (95%)
Puts: $29.9K (5%)
Current vs Prior +179.79%
Calls: +111.54%
Puts: +1460.85%
Prior 7-Day Total $12.14M
Calls: $6.19M (51%)
Puts: $5.95M (49%)
Prior 7-Day Average $1.73M
Calls: $884.6K (51%)
Puts: $849.5K (49%)
Current vs Prior 7-Day Avg -4.69%
Calls: +34.12%
Puts: -45.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.54
Prior (07/24) 0.31
Current vs Prior +73.69%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -60.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 2,421
Calls: 943 (39%)
Puts: 1,478 (61%)
Prior (07/24) 425
Calls: 295 (69%)
Puts: 130 (31%)
Current vs Prior +469.65%
Prior 7-Day Total 17,000
Calls: 6,875 (40%)
Puts: 10,125 (60%)
Prior 7-Day Average 2,428
Calls: 982 (40%)
Puts: 1,446 (60%)
Current vs Prior 7-Day Avg -0.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.45% | 18.68%
Prior 14.69% | 18.73%
Current vs Prior -1.65% | -0.28%
Prior 7-Day Avg 13.56% | 19.02%
Current vs 7-Day Avg +6.56% | -1.79%
Prior 7-Day Eod 14.69% | 18.73%
Current vs 7-Day Eod -1.65% | -0.28%
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 72% call dollar volume ($1.19M). Massive premium surge with dollar volume up 180% vs prior. Unusually high activity with volume up 256% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.4%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2158.7064.60$61.659.6%20.69--
$570.00Aug 2143.0047.40$45.209.7%10.57--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2148.1052.40$50.258.6%10.55--
$590.00Aug 2142.2046.60$44.409.9%20.51--

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. 6 found (avg delta 0.58, highest 0.69)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2158.7064.60$61.659.6%20.69--
$560.00Aug 2146.7052.70$49.7012.1%40.6113
$570.00Aug 2143.0047.40$45.209.7%10.57--
$580.00Aug 2136.8042.10$39.4513.4%310.53131
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2148.1052.40$50.258.6%10.55--
$590.00Aug 2142.2046.60$44.409.9%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 454, top 166)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2128.4032.50$30.4513.5%1660.4540
$590.00Aug 2132.6037.00$34.8012.6%530.4988
$620.00Aug 2121.2025.40$23.3018.0%330.3827
$580.00Aug 2136.8042.10$39.4513.4%310.53131
$630.00Aug 2118.0022.90$20.4524.0%130.3451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2131.7037.00$34.3515.4%410.43107
$500.00Aug 218.9013.90$11.4043.9%380.18222
$560.00Aug 2127.2031.90$29.5515.9%210.39134
$550.00Aug 2123.8027.20$25.5013.3%140.35107
$490.00Aug 217.6010.90$9.2535.7%90.1518

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. 25 found (best R:R 5.25, avg 2.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$680.00Aug 21$1.65$8.35$1.655.06$671.65
$650.00$660.00Aug 21$1.85$8.15$1.854.41$651.85
$660.00$670.00Aug 21$1.90$8.10$1.904.26$661.90
$680.00$690.00Aug 21$2.25$7.75$2.253.44$682.25
$640.00$650.00Aug 21$2.50$7.50$2.503.00$642.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$470.00Aug 21$3.20$16.80$3.205.25$486.80
$500.00$490.00Aug 21$2.15$7.85$2.153.65$497.85
$510.00$500.00Aug 21$2.20$7.80$2.203.55$507.80
$530.00$510.00Aug 21$5.25$14.75$5.252.81$524.75
$550.00$540.00Aug 21$2.80$7.20$2.802.57$547.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 1.48, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$560.00Aug 21$11.95$11.95$8.051.48$551.95
$570.00$580.00Aug 21$5.75$5.75$4.251.35$575.75
$580.00$590.00Aug 21$4.65$4.65$5.350.87$584.65
$560.00$570.00Aug 21$4.50$4.50$5.500.82$564.50
$590.00$600.00Aug 21$4.35$4.35$5.650.77$594.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$5.85$5.85$4.151.41$594.15
$590.00$580.00Aug 21$5.60$5.60$4.401.27$584.40
$570.00$560.00Aug 21$4.80$4.80$5.200.92$565.20
$580.00$570.00Aug 21$4.45$4.45$5.550.80$575.55
$560.00$550.00Aug 21$4.05$4.05$5.950.68$555.95

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. 6 found (cheapest 13.49% of stock, avg 13.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$39.45$38.80$78.25$501.75$658.2513.49%
$590.00Aug 21$34.80$44.40$79.20$510.80$669.2013.65%
$560.00Aug 21$49.70$29.55$79.25$480.75$639.2513.66%
$570.00Aug 21$45.20$34.35$79.55$490.45$649.5513.71%
$600.00Aug 21$30.45$50.25$80.70$519.30$680.7013.91%
$540.00Aug 21$61.65$22.70$84.35$455.65$624.3514.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.44% of stock, avg 9.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$540.00Aug 21$20.45$22.70$43.15$496.85$673.15
$630.00$550.00Aug 21$20.45$25.50$45.95$504.05$675.95
$620.00$540.00Aug 21$23.30$22.70$46.00$494.00$666.00
$620.00$550.00Aug 21$23.30$25.50$48.80$501.20$668.80
$610.00$540.00Aug 21$26.55$22.70$49.25$490.75$659.25
$630.00$560.00Aug 21$20.45$29.55$50.00$510.00$680.00
$610.00$550.00Aug 21$26.55$25.50$52.05$497.95$662.05
$620.00$560.00Aug 21$23.30$29.55$52.85$507.15$672.85
$600.00$540.00Aug 21$30.45$22.70$53.15$486.85$653.15
$630.00$570.00Aug 21$20.45$34.35$54.80$515.20$684.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 49.00, avg credit $7.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560570/580Aug 21$9.80$0.2049.00$550.20$579.80
530/540570/580Aug 21$9.60$0.4024.00$530.40$579.60
580/590600/610Aug 21$9.50$0.5019.00$580.50$609.50
560/570580/590Aug 21$9.45$0.5517.18$560.55$589.45
560/570590/600Aug 21$9.15$0.8510.76$560.85$599.15
580/590610/620Aug 21$8.85$1.157.70$581.15$618.85
570/580590/600Aug 21$8.80$1.207.33$571.20$598.80
550/560580/590Aug 21$8.70$1.306.69$551.30$588.70
560/570600/610Aug 21$8.70$1.306.69$561.30$608.70
580/590630/640Aug 21$8.65$1.356.41$581.35$638.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.25$9.7539.00
$580.00$590.00$600.00Aug 21$0.30$9.7032.33
$610.00$620.00$630.00Aug 21$0.40$9.6024.00
$590.00$600.00$610.00Aug 21$0.45$9.5521.22
$630.00$640.00$650.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.05$9.95199.00
$580.00$590.00$600.00Aug 21$0.25$9.7539.00
$550.00$560.00$570.00Aug 21$0.75$9.2512.33
$570.00$580.00$590.00Aug 21$1.15$8.857.70
$540.00$550.00$560.00Aug 21$1.25$8.757.00

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 $-2.85, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$680.00$690.001:2Aug 21-$5.00$5.00
$670.00$680.001:2Aug 21-$7.85$2.15
$660.00$670.001:2Aug 21-$9.25$0.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$490.00$470.001:2Aug 21-$2.85$17.15
$530.00$510.001:2Aug 21-$8.35$11.65
$500.00$490.001:2Aug 21-$7.10$2.90
$510.00$500.001:2Aug 21-$9.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.62%, avg 2.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$590.00Aug 21$32.600.491.7%5.62%7.30%5388
$600.00Aug 21$28.400.453.4%4.89%8.30%16640
$610.00Aug 21$24.300.415.1%4.19%9.31%1--
$620.00Aug 21$21.200.386.8%3.65%10.50%3327
$630.00Aug 21$18.000.348.6%3.10%11.68%1351
$640.00Aug 21$15.200.3010.3%2.62%12.92%2204
$650.00Aug 21$12.500.2712.0%2.15%14.17%339
$660.00Aug 21$11.200.2413.7%1.93%15.67%2277
$670.00Aug 21$9.400.2215.5%1.62%17.09%26
$680.00Aug 21$7.800.1917.2%1.34%18.54%2--

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 768 vol/day, 200 traded recently)

CRS averages only 768 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 $590.00 03-19 call last traded $120.10 on 07/24 (now $101.70/$106.70) — try a limit near $104.20. Also watch the $560.00 08-21 call last traded $50.49 on 07/15 (now $46.70/$52.70) — try a limit near $49.70; the $590.00 08-21 call last traded $48.60 on 07/23 (now $32.60/$37.00) — try a limit near $34.80. Most tradeable put: the $740.00 12-18 put last traded $177.46 on 07/21 (now $181.40/$188.00) — try a limit near $181.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$36.80$42.10$39.45$58.00 07/24$30.00–$74.00$39.45131
$580.00Sep 18$48.40$57.00$52.70$68.10 07/07$42.10–$83.90$52.70--
$580.00Oct 16$60.00$66.60$63.30$69.03 07/10$50.65–$94.45$63.30--
$580.00Dec 18$81.70$89.00$85.35$63.71 07/17$71.45–$116.20$81.70--
$580.00Jan 15$88.70$96.80$92.75$104.20 07/22$78.20–$122.75$92.75--
$590.00Aug 21$32.60$37.00$34.80$48.60 07/23$25.80–$68.30$34.8088
$590.00Mar 19$101.70$106.70$104.20$120.10 07/24$88.80–$119.55$104.205
$570.00Aug 21$43.00$47.40$45.20$64.85 07/23$35.35–$80.65$45.20--
$570.00Dec 18$86.40$95.60$91.00$88.77 07/14$75.90–$121.85$88.77--
$600.00Aug 21$28.40$32.50$30.45$45.00 07/24$22.30–$63.00$30.4540
$600.00Sep 18$40.50$45.80$43.15$55.90 07/23$33.20–$72.95$43.15--
$600.00Oct 16$51.00$58.00$54.50$71.09 07/24$42.85–$83.10$54.50--
$600.00Dec 18$72.70$79.70$76.20$87.00 07/23$64.10–$106.00$76.20--
$600.00Jan 15$79.70$87.20$83.45$83.00 07/21$70.30–$112.85$83.00--
$600.00Mar 19$96.20$102.50$99.35$88.75 07/17$85.10–$114.85$96.20--
$560.00Aug 21$46.70$52.70$49.70$50.49 07/15$38.55–$87.05$49.7013
$560.00Sep 18$59.00$67.10$63.05$68.85 07/10$49.90–$96.35$63.05--
$560.00Oct 16$70.00$76.60$73.30$93.98 07/24$59.35–$106.00$73.30--
$560.00Jan 15$98.40$105.90$102.15$106.30 07/22$86.35–$133.75$102.15--
$560.00Mar 19$115.80$121.00$118.40$117.25 07/21$101.15–$135.40$117.25--
$610.00Aug 21$24.30$28.80$26.55$37.35 07/24$19.35–$57.10$26.55--
$550.00Aug 21$52.90$58.50$55.70$45.30 07/20$43.05–$93.85$52.90--
$550.00Dec 18$96.60$105.10$100.85$97.30 06/12$84.75–$133.00$97.30--
$620.00Aug 21$21.20$25.40$23.30$32.70 07/24$16.00–$52.30$23.3027
$620.00Sep 18$31.60$40.50$36.05$39.00 07/21$27.25–$62.65$36.05--
$620.00Oct 16$43.10$51.00$47.05$43.47 07/16$36.95–$73.20$43.47--
$620.00Dec 18$64.40$72.00$68.20$80.50 07/23$56.30–$95.90$68.20--
$620.00Jan 15$72.10$79.00$75.55$64.50 07/16$62.85–$103.20$72.10--
$540.00Aug 21$58.70$64.60$61.65$71.65 07/22$48.45–$101.00$61.65--
$540.00Sep 18$70.00$77.20$73.60$66.24 07/20$59.90–$109.55$70.00--
$540.00Oct 16$82.00$89.00$85.50$107.23 07/24$69.15–$119.15$85.50--
$540.00Dec 18$102.00$111.00$106.50$138.17 06/30$89.60–$138.80$106.50--
$540.00Jan 15$109.00$116.00$112.50$119.53 06/18$95.85–$145.85$112.50--
$630.00Aug 21$18.00$22.90$20.45$30.00 07/24$13.55–$47.00$20.4551
$640.00Aug 21$15.20$19.60$17.40$23.00 07/22$9.40–$42.70$17.40204
$640.00Sep 18$25.10$33.60$29.35$33.20 07/21$21.15–$54.00$29.35--
$640.00Oct 16$36.90$42.10$39.50$53.23 07/24$30.15–$64.15$39.50--
$640.00Dec 18$57.60$63.20$60.40$73.20 07/24$50.15–$87.00$60.40--
$640.00Jan 15$63.70$71.00$67.35$75.25 07/08$56.85–$94.10$67.35--
$520.00Aug 21$72.80$80.60$76.70$75.90 07/13$60.30–$116.90$75.90--
$520.00Sep 18$83.20$91.90$87.55$82.55 07/14$70.75–$123.85$83.20--
$520.00Oct 16$94.00$100.50$97.25$105.30 07/21$81.05–$132.90$97.25--
$520.00Dec 18$113.60$121.50$117.55$135.50 07/23$99.95–$151.75$117.55--
$520.00Jan 15$120.00$126.90$123.45$146.50 06/25$105.90–$158.05$123.45--
$650.00Aug 21$12.50$17.30$14.90$24.29 07/24$8.75–$38.75$14.9039
$510.00Aug 21$81.40$86.40$83.90$71.60 07/17$66.30–$124.55$81.40--
$510.00Dec 18$119.60$128.90$124.25$141.70 06/25$105.35–$158.55$124.25--
$510.00Mar 19$141.20$146.30$143.75$157.50 07/23$125.70–$163.20$143.75--
$660.00Aug 21$11.20$14.90$13.05$9.70 07/20$7.00–$34.95$11.20277
$660.00Sep 18$19.50$28.20$23.85$35.70 07/07$16.85–$45.65$23.85--
$660.00Oct 16$29.20$38.50$33.85$42.10 07/08$25.30–$56.00$33.85--
$660.00Dec 18$49.70$58.30$54.00$45.60 07/17$44.50–$78.95$49.70--
$660.00Jan 15$58.00$64.00$61.00$70.32 07/22$50.35–$85.85$61.00--
$500.00Aug 21$88.90$95.20$92.05$78.60 07/17$73.35–$132.90$88.90--
$500.00Sep 18$97.70$104.10$100.90$85.75 07/16$83.35–$138.90$97.70--
$500.00Oct 16$107.40$116.40$111.90$96.15 07/20$92.80–$146.75$107.40--
$500.00Dec 18$126.00$131.90$128.95$155.00 07/24$111.00–$164.55$128.95--
$500.00Jan 15$132.20$139.90$136.05$146.10 07/22$116.25–$171.05$136.05--
$670.00Aug 21$9.40$12.90$11.15$18.46 07/24$4.85–$30.95$11.156
$490.00Aug 21$97.80$103.30$100.55$85.80 07/17$80.55–$141.70$97.80--
$490.00Sep 18$105.20$112.00$108.60$127.74 07/23$89.60–$146.80$108.60--
$490.00Oct 16$115.00$122.80$118.90$125.00 07/08$99.20–$154.15$118.90--
$490.00Dec 18$132.00$140.60$136.30$173.50 06/30$117.00–$171.80$136.30--
$490.00Jan 15$138.30$145.60$141.95$123.72 07/16$122.75–$177.60$138.30--
$680.00Aug 21$7.80$11.20$9.50$9.44 07/21$4.22–$27.90$9.44--
$680.00Sep 18$14.80$23.20$19.00$28.96 07/07$13.00–$38.35$19.00--
$680.00Oct 16$23.70$32.50$28.10$25.32 07/16$21.00–$48.10$25.32--
$680.00Jan 15$50.60$58.00$54.30$63.45 07/22$44.80–$78.45$54.30--
$480.00Aug 21$106.30$110.90$108.60$119.03 07/08$88.30–$149.95$108.60--
$480.00Sep 18$113.50$119.40$116.45$138.15 06/29$97.25–$155.10$116.45--
$480.00Oct 16$122.00$130.30$126.15$121.36 06/11$106.00–$162.05$122.00--
$480.00Dec 18$139.00$147.30$143.15$156.03 07/23$123.05–$178.50$143.15--
$480.00Jan 15$145.00$151.60$148.30$161.45 07/22$128.75–$184.35$148.30--
$690.00Aug 21$4.40$10.10$7.25$11.00 07/22$4.70–$25.00$7.257
$470.00Aug 21$114.20$119.50$116.85$111.50 07/13$96.85–$158.60$114.20--
$470.00Dec 18$145.40$154.20$149.80$182.36 06/30$129.80–$185.90$149.80--
$470.00Jan 15$152.00$158.50$155.25$168.71 06/22$135.35–$191.30$155.25--
$700.00Aug 21$3.20$9.40$6.30$10.75 07/24$3.48–$22.40$6.3024
$700.00Sep 18$10.90$19.10$15.00$12.10 07/21$10.25–$32.35$12.10--
$700.00Oct 16$20.00$25.60$22.80$31.80 07/24$17.40–$41.75$22.80--
$700.00Dec 18$37.90$47.00$42.45$59.90 07/01$34.65–$64.25$42.45--
$700.00Jan 15$44.60$52.00$48.30$57.70 07/02$39.80–$71.40$48.30--
$460.00Aug 21$122.70$129.90$126.30$57.00 06/01$104.95–$167.20$122.70--
$460.00Sep 18$129.30$137.60$133.45$114.85 07/17$112.30–$171.60$129.30--
$460.00Dec 18$152.40$161.20$156.80$150.31 07/14$136.00–$193.15$152.40--
$460.00Jan 15$158.10$166.30$162.20$195.45 06/30$141.55–$198.40$162.20--
$710.00Aug 21$2.70$8.40$5.55$10.53 06/26$3.58–$20.25$5.55--
$450.00Aug 21$131.80$137.30$134.55$122.83 06/11$113.40–$176.35$131.80--
$450.00Sep 18$137.80$145.60$141.70$150.60 07/21$119.65–$180.75$141.70--
$450.00Oct 16$145.30$152.60$148.95$109.06 06/09$127.75–$186.25$145.30--
$720.00Aug 21$1.60$7.40$4.50$3.41 07/20$3.35–$17.90$3.41--
$720.00Sep 18$8.80$16.00$12.40$9.35 07/21$7.65–$27.40$9.35--
$720.00Oct 16$14.90$24.00$19.45$16.00 07/17$13.95–$36.35$16.00--
$720.00Dec 18$35.20$40.70$37.95$20.50 06/08$29.90–$57.45$35.20--
$720.00Jan 15$40.40$47.00$43.70$43.60 07/14$35.55–$64.45$43.60--
$730.00Aug 21$2.30$7.10$4.70$4.70 07/21$2.28–$15.65$4.70--
$740.00Aug 21$0.45$6.80$3.63$7.51 06/17$2.42–$14.15$3.63--
$740.00Sep 18$4.90$13.20$9.05$13.60 06/22$6.07–$22.20$9.05--
$740.00Jan 15$34.50$42.00$38.25$36.90 06/16$31.55–$58.45$36.90--
$750.00Aug 21$0.65$6.50$3.58$4.50 07/24$2.98–$12.10$3.58--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Aug 21$36.30$41.30$38.80$34.70 07/23$30.35–$54.10$36.30--
$580.00Sep 18$45.80$54.00$49.90$60.00 07/20$39.00–$63.95$49.90--
$580.00Oct 16$56.90$63.60$60.25$81.07 07/17$47.55–$72.30$60.25--
$580.00Dec 18$74.60$81.00$77.80$69.20 07/02$65.45–$88.95$74.60--
$580.00Jan 15$79.30$86.50$82.90$85.79 07/14$69.80–$93.40$82.90--
$590.00Aug 21$42.20$46.60$44.40$39.30 07/22$34.30–$60.20$42.20--
$570.00Aug 21$31.70$37.00$34.35$44.80 07/20$26.50–$47.85$34.35107
$570.00Dec 18$67.70$76.00$71.85$69.43 06/29$60.10–$83.10$69.43--
$600.00Aug 21$48.10$52.40$50.25$38.70 07/24$39.05–$66.15$48.10--
$600.00Sep 18$58.80$64.00$61.40$51.00 07/23$48.20–$75.95$58.803
$600.00Oct 16$65.30$74.60$69.95$80.00 07/20$56.35–$84.15$69.95--
$600.00Dec 18$85.20$92.00$88.60$74.00 07/06$74.80–$100.75$85.20--
$600.00Jan 15$89.40$97.00$93.20$115.30 07/17$79.10–$105.45$93.20--
$560.00Aug 21$27.20$31.90$29.55$41.90 07/20$22.35–$43.45$29.55134
$560.00Sep 18$35.80$43.40$39.60$37.30 07/22$31.35–$53.60$37.30--
$560.00Oct 16$47.30$53.10$50.20$52.23 07/21$40.60–$61.25$50.20--
$560.00Dec 18$62.70$71.00$66.85$64.84 06/29$56.45–$77.65$64.84--
$610.00Aug 21$53.40$59.80$56.60$73.30 07/17$43.25–$73.25$56.60--
$550.00Aug 21$23.80$27.20$25.50$17.50 07/24$19.50–$37.80$23.80107
$550.00Dec 18$58.20$67.00$62.60$63.50 07/02$52.20–$72.35$62.60--
$620.00Sep 18$69.20$77.00$73.10$74.10 07/10$59.30–$89.40$73.10--
$620.00Dec 18$97.40$104.00$100.70$102.30 07/08$84.65–$113.80$100.70--
$540.00Aug 21$20.50$24.90$22.70$17.05 07/23$16.55–$32.55$20.5094
$540.00Sep 18$30.20$35.50$32.85$25.70 07/23$24.75–$42.20$30.20690
$540.00Oct 16$39.20$43.50$41.35$33.53 06/30$32.65–$50.85$39.20--
$540.00Dec 18$53.60$62.00$57.80$55.90 07/07$48.40–$67.05$55.90--
$630.00Aug 21$67.00$71.80$69.40$61.00 07/07$55.00–$87.05$67.00--
$530.00Aug 21$16.10$21.60$18.85$12.49 07/24$13.05–$28.30$16.1071
$640.00Dec 18$107.90$116.00$111.95$113.90 07/08$95.65–$127.00$111.95--
$520.00Aug 21$13.40$18.80$16.10$11.90 07/23$11.60–$24.70$13.40--
$520.00Sep 18$20.00$28.30$24.15$30.00 07/13$19.25–$34.00$24.15--
$520.00Oct 16$31.20$37.10$34.15$34.30 07/14$26.90–$41.60$34.15--
$520.00Dec 18$45.00$54.00$49.50$53.35 07/15$41.45–$58.35$49.50--
$520.00Jan 15$51.30$58.70$55.00$54.82 06/26$46.50–$62.85$54.82--
$650.00Aug 21$80.60$87.80$84.20$85.05 07/02$64.30–$103.55$84.20--
$510.00Aug 21$11.00$16.20$13.60$10.00 07/23$9.45–$21.05$11.007
$510.00Dec 18$40.80$50.00$45.40$41.50 07/22$38.20–$53.35$41.50--
$660.00Aug 21$89.10$95.60$92.35$88.10 06/25$70.95–$112.15$89.10--
$660.00Oct 16$105.30$113.00$109.15$95.76 07/01$88.40–$126.60$105.30--
$500.00Aug 21$8.90$13.90$11.40$7.77 07/24$7.65–$18.10$8.90222
$500.00Sep 18$15.60$22.50$19.05$30.90 07/17$14.45–$26.60$19.05--
$500.00Oct 16$22.00$31.50$26.75$28.95 07/21$20.85–$33.95$26.75--
$500.00Dec 18$37.00$46.40$41.70$45.00 07/20$35.35–$49.30$41.70--
$500.00Jan 15$43.00$51.00$47.00$56.29 06/15$39.35–$54.30$47.00--
$670.00Aug 21$97.10$103.70$100.40$101.53 06/22$77.40–$120.85$100.40--
$670.00Sep 18$104.70$112.00$108.35$99.40 07/22$92.45–$108.35$104.70--
$490.00Aug 21$7.60$10.90$9.25$6.40 07/24$6.40–$15.60$7.6018
$490.00Sep 18$13.20$19.60$16.40$15.63 07/22$12.65–$23.85$15.63--
$490.00Oct 16$19.30$28.70$24.00$23.60 06/25$19.05–$30.55$23.60--
$490.00Jan 15$39.80$47.40$43.60$48.41 07/16$36.85–$50.50$43.60--
$680.00Aug 21$104.50$112.00$108.25$108.87 06/22$84.00–$129.75$108.25--
$680.00Oct 16$119.10$127.00$123.05$121.80 07/02$101.00–$142.30$121.80--
$680.00Dec 18$134.60$143.00$138.80$128.50 07/07$118.35–$155.90$134.60--
$480.00Aug 21$5.00$8.20$6.60$5.10 07/24$4.85–$13.45$5.10--
$480.00Sep 18$11.60$17.50$14.55$20.70 07/17$11.00–$20.25$14.55--
$480.00Oct 16$17.00$24.80$20.90$23.15 07/08$17.05–$27.05$20.90--
$480.00Dec 18$30.10$39.60$34.85$37.00 07/20$30.85–$41.60$34.85--
$480.00Jan 15$36.10$44.00$40.05$37.40 07/09$33.95–$46.50$37.40--
$470.00Aug 21$4.70$7.40$6.05$5.00 07/23$4.38–$10.35$5.00--
$470.00Sep 18$8.60$15.30$11.95$43.90 06/03$9.55–$17.75$11.95--
$470.00Oct 16$15.00$22.70$18.85$20.50 07/21$14.85–$24.10$18.85--
$470.00Jan 15$32.00$39.10$35.55$35.95 06/22$30.45–$42.50$35.55--
$700.00Jan 15$154.90$160.10$157.50$148.90 07/09$136.95–$175.55$154.90--
$460.00Aug 21$2.85$7.60$5.23$9.77 07/17$3.53–$9.00$5.23--
$460.00Sep 18$7.00$13.80$10.40$14.00 07/16$8.30–$15.20$10.40--
$460.00Oct 16$14.10$20.40$17.25$22.20 06/16$12.90–$21.60$17.25--
$460.00Dec 18$24.70$33.60$29.15$31.35 07/15$24.60–$34.90$29.15--
$450.00Aug 21$2.25$4.60$3.43$5.20 07/21$3.28–$7.05$3.4318
$450.00Sep 18$5.50$13.00$9.25$11.00 07/22$6.85–$12.90$9.25--
$450.00Jan 15$26.00$34.80$30.40$32.40 07/15$26.30–$35.85$30.40--
$720.00Aug 21$141.60$147.30$144.45$220.00 06/09$113.70–$167.55$144.45--
$720.00Dec 18$166.20$172.00$169.10$169.00 07/08$145.85–$187.00$169.00--
$440.00Aug 21$0.40$5.80$3.10$5.78 07/17$2.93–$5.55$3.10--
$440.00Sep 18$4.40$11.40$7.90$6.18 07/23$5.55–$10.85$6.18--
$440.00Dec 18$20.20$28.30$24.25$26.10 06/26$19.55–$28.80$24.25--
$440.00Jan 15$24.00$30.80$27.40$28.82 07/14$23.40–$32.75$27.40--
$430.00Aug 21$0.05$4.80$2.42$4.30 07/16$2.42–$5.80$2.42--
$430.00Sep 18$3.10$10.20$6.65$8.25 07/21$5.00–$9.30$6.65--
$430.00Dec 18$17.70$26.00$21.85$28.31 06/12$17.90–$26.15$21.85--
$430.00Mar 19$30.00$36.00$33.00$31.20 07/22$31.15–$39.70$31.20--
$740.00Dec 18$181.40$188.00$184.70$177.46 07/21$159.10–$203.25$181.402
$420.00Aug 21$0.05$6.20$3.13$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$1.70$9.50$5.60$5.50 07/22$4.55–$8.35$5.50--
$420.00Oct 16$6.00$13.30$9.65$10.31 07/10$7.20–$12.60$9.65--
$420.00Dec 18$15.00$23.40$19.20$32.50 06/10$15.65–$23.60$19.20--
$420.00Jan 15$19.00$27.20$23.10$24.25 07/21$19.45–$26.75$23.10--
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.03–$4.75$2.42--
$410.00Sep 18$0.45$8.90$4.68$6.10 07/20$3.20–$7.05$4.68--
$410.00Oct 16$4.60$12.10$8.35$4.50 07/01$5.98–$10.65$4.60--
$410.00Dec 18$13.10$20.90$17.00$17.90 07/10$14.25–$21.00$17.00--
$410.00Jan 15$17.40$23.30$20.35$20.00 07/02$17.55–$24.40$20.00--
$760.00Oct 16$183.60$192.70$188.15$177.60 07/22$159.45–$210.70$183.60--
$400.00Aug 21$0.05$6.00$3.03$3.00 07/10$1.78–$3.53$3.00--
$400.00Sep 18$0.05$8.40$4.23$4.30 07/22$2.55–$5.95$4.23--
$400.00Oct 16$3.00$11.20$7.10$7.30 07/22$5.58–$9.25$7.10--
$400.00Dec 18$11.10$20.00$15.55$15.70 06/25$12.50–$18.85$15.55--
$400.00Jan 15$15.00$20.90$17.95$19.02 06/18$15.55–$21.80$17.95--
$780.00Aug 21$196.30$204.40$200.35$203.00 07/10$165.25–$226.00$200.35--
$780.00Sep 18$199.30$206.90$203.10$223.00 06/15$170.40–$227.00$203.10--
$800.00Dec 18$229.00$237.00$233.00$221.10 07/09$205.35–$255.05$229.00--

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 339
Total Puts 184
Put/Call Ratio 0.54
Net Difference 155

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,271
Total Puts 3,102
Average Put/Call Ratio 1.38
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