Tour v452
CRS
CARPENTER TECHNOLOGY
$560.43 -3.42%
$555.00 (-0.97%)🌙
as of 07/28 06:26 PM
(7/27 18:22) ◀
|
Tuesday, July 28, 2026 (6:26pm)
January 2026
|
▶ (7/29 14:06)
◀ 7/28 18:26 ▶

Option Volume

Detail
ℹ
Current (07/28) 592
Calls: 416 (70%)
Puts: 176 (30%)
Prior (07/27) 523
Calls: 339 (65%)
Puts: 184 (35%)
Current vs Prior +13.19%
Calls: +22.71% (Calls)
Puts: -4.35% (Puts)
Prior 7-Day Total 4,538
Calls: 1,373 (30%)
Puts: 3,165 (70%)
Prior 7-Day Average 648
Calls: 196 (30%)
Puts: 452 (70%)
Current vs Prior 7-Day Avg -8.68%
Calls: +112.09%
Puts: -61.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $2.18M
Calls: $1.66M (76%)
Puts: $513.1K (24%)
Prior (07/27) $1.65M
Calls: $1.19M (72%)
Puts: $466.4K (28%)
Current vs Prior +31.70%
Calls: +40.23%
Puts: +10.00%
Prior 7-Day Total $13.01M
Calls: $6.74M (52%)
Puts: $6.27M (48%)
Prior 7-Day Average $1.86M
Calls: $962.5K (52%)
Puts: $895.9K (48%)
Current vs Prior 7-Day Avg +17.14%
Calls: +72.86%
Puts: -42.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.42
Prior (07/27) 0.54
Current vs Prior -22.05%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -69.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 1,326
Calls: 475 (36%)
Puts: 851 (64%)
Prior (07/27) 2,421
Calls: 943 (39%)
Puts: 1,478 (61%)
Current vs Prior -45.23%
Prior 7-Day Total 17,635
Calls: 6,999 (40%)
Puts: 10,636 (60%)
Prior 7-Day Average 2,519
Calls: 999 (40%)
Puts: 1,519 (60%)
Current vs Prior 7-Day Avg -47.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.67% | 18.94%
Prior 14.45% | 18.68%
Current vs Prior +1.50% | +1.39%
Prior 7-Day Avg 15.09% | 19.46%
Current vs 7-Day Avg -2.82% | -2.68%
Prior 7-Day Eod 14.45% | 18.68%
Current vs 7-Day Eod +1.50% | +1.39%
Sentiment BEARISH

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 76% of dollar volume in calls ($1.66M) vs puts ($513.1K). Extreme bullish P/C ratio of 0.42 - heavy call buying (416 calls vs 176 puts). P/C ratio dropping 22% - sentiment shifting bullish. Put-heavy open interest (851 puts vs 475 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 4 of results (avg 7.5%, best 5.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2173.6078.10$75.855.9%10.78--
$540.00Aug 2148.2052.90$50.559.3%20.62--
$560.00Aug 2137.6041.40$39.509.6%2370.5414
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 21113.00118.90$115.955.1%10.84--

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 0.66, highest 0.84)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2173.6078.10$75.855.9%10.78--
$530.00Aug 2152.9059.70$56.3012.1%10.66--
$540.00Aug 2148.2052.90$50.559.3%20.62--
$560.00Aug 2137.6041.40$39.509.6%2370.5414
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 21113.00118.90$115.955.1%10.84--
$570.00Aug 2139.0046.40$42.7017.3%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 419, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2137.6041.40$39.509.6%2370.5414
$570.00Aug 2132.5037.00$34.7512.9%450.507
$630.00Aug 2111.5016.30$13.9034.5%260.2759
$620.00Aug 2114.2018.50$16.3526.3%50.30--
$640.00Aug 219.2014.10$11.6542.1%30.23204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2112.1015.20$13.6522.7%560.23256
$560.00Aug 2134.1040.10$37.1016.2%140.46136
$480.00Aug 218.2010.40$9.3023.7%90.16--
$470.00Aug 214.208.70$6.4569.8%50.1321
$530.00Aug 2121.7025.80$23.7517.3%40.34--

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. 19 found (best R:R 6.41, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Aug 21$1.35$8.65$1.356.41$641.35
$650.00$670.00Aug 21$3.60$16.40$3.604.56$653.60
$630.00$640.00Aug 21$2.25$7.75$2.253.44$632.25
$620.00$630.00Aug 21$2.45$7.55$2.453.08$622.45
$580.00$610.00Aug 21$10.50$19.50$10.501.86$590.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$480.00Aug 21$1.55$8.45$1.555.45$488.45
$500.00$490.00Aug 21$2.80$7.20$2.802.57$497.20
$480.00$470.00Aug 21$2.85$7.15$2.852.51$477.15
$520.00$500.00Aug 21$6.50$13.50$6.502.08$513.50
$530.00$520.00Aug 21$3.60$6.40$3.601.78$526.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.74, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$530.00Aug 21$19.55$19.55$10.451.87$519.55
$530.00$540.00Aug 21$5.75$5.75$4.251.35$535.75
$540.00$560.00Aug 21$11.05$11.05$8.951.23$551.05
$560.00$570.00Aug 21$4.75$4.75$5.250.90$564.75
$610.00$620.00Aug 21$4.00$4.00$6.000.67$614.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$570.00Aug 21$73.25$73.25$26.752.74$596.75
$570.00$560.00Aug 21$5.60$5.60$4.401.27$564.40
$560.00$540.00Aug 21$9.45$9.45$10.550.90$550.55
$540.00$530.00Aug 21$3.90$3.90$6.100.64$536.10
$530.00$520.00Aug 21$3.60$3.60$6.400.56$526.40

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 13.67% of stock, avg 15.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$39.50$37.10$76.60$483.40$636.6013.67%
$570.00Aug 21$34.75$42.70$77.45$492.55$647.4513.82%
$540.00Aug 21$50.55$27.65$78.20$461.80$618.2013.95%
$530.00Aug 21$56.30$23.75$80.05$449.95$610.0514.28%
$500.00Aug 21$75.85$13.65$89.50$410.50$589.5015.97%
$670.00Aug 21$6.70$115.95$122.65$547.35$792.6521.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.92% of stock, avg 8.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$500.00Aug 21$13.90$13.65$27.55$472.45$657.55
$620.00$500.00Aug 21$16.35$13.65$30.00$470.00$650.00
$610.00$500.00Aug 21$20.35$13.65$34.00$466.00$644.00
$630.00$520.00Aug 21$13.90$20.15$34.05$485.95$664.05
$620.00$520.00Aug 21$16.35$20.15$36.50$483.50$656.50
$630.00$530.00Aug 21$13.90$23.75$37.65$492.35$667.65
$620.00$530.00Aug 21$16.35$23.75$40.10$489.90$660.10
$610.00$520.00Aug 21$20.35$20.15$40.50$479.50$650.50
$630.00$540.00Aug 21$13.90$27.65$41.55$498.45$671.55
$620.00$540.00Aug 21$16.35$27.65$44.00$496.00$664.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 24.00, avg credit $9.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570610/620Aug 21$9.60$0.4024.00$560.40$619.60
500/520540/560Aug 21$17.55$2.457.16$502.45$557.55
530/540560/570Aug 21$8.65$1.356.41$531.35$568.65
470/480530/540Aug 21$8.60$1.406.14$471.40$538.60
490/500530/540Aug 21$8.55$1.455.90$491.45$538.55
520/530560/570Aug 21$8.35$1.655.06$521.65$568.35
560/570620/630Aug 21$8.05$1.954.13$561.95$628.05
530/540610/620Aug 21$7.90$2.103.76$532.10$617.90
560/570630/640Aug 21$7.85$2.153.65$562.15$637.85
530/540570/580Aug 21$7.80$2.203.55$532.20$577.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.20$9.8049.00
$560.00$570.00$580.00Aug 21$0.85$9.1510.76
$630.00$640.00$650.00Aug 21$0.90$9.1010.11
$610.00$620.00$630.00Aug 21$1.55$8.455.45
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.30$9.7032.33
$480.00$490.00$500.00Aug 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. 10 found (best net $-9.85, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$580.00$610.001:2Aug 21-$9.85$20.15
$650.00$670.001:2Aug 21-$3.10$16.90
$640.00$650.001:2Aug 21-$8.95$1.05
$630.00$640.001:2Aug 21-$9.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 21-$7.15$12.85
$480.00$470.001:2Aug 21-$3.60$6.40
$490.00$480.001:2Aug 21-$7.75$2.25
$500.00$490.001:2Aug 21-$8.05$1.95
$560.00$540.001:2Aug 21-$18.20$1.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.80%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$32.500.501.7%5.80%7.51%457
$580.00Aug 21$28.400.463.5%5.07%8.56%1--
$610.00Aug 21$17.300.348.8%3.09%11.93%265
$620.00Aug 21$14.200.3010.6%2.53%13.16%5--
$630.00Aug 21$11.500.2712.4%2.05%14.47%2659
$640.00Aug 21$9.200.2314.2%1.64%15.84%3204
$650.00Aug 21$7.000.2116.0%1.25%17.23%1--
$670.00Aug 21$4.600.1519.6%0.82%20.37%1--

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, 198 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 $640.00 01-15 call last traded $75.25 on 07/08 (now $57.30/$62.40) — try a limit near $59.85. Also watch the $560.00 08-21 call last traded $50.49 on 07/15 (now $37.60/$41.40) — try a limit near $39.50; the $600.00 10-16 call last traded $71.09 on 07/24 (now $43.20/$47.90) — try a limit near $45.55. Most tradeable put: the $490.00 01-15 put last traded $48.41 on 07/16 (now $47.10/$49.90) — try a limit near $48.41.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$37.60$41.40$39.50$50.49 07/15$38.55–$87.05$39.5014
$560.00Sep 18$49.20$55.30$52.25$68.85 07/10$49.90–$96.35$52.2511
$560.00Oct 16$60.40$65.40$62.90$93.98 07/24$59.35–$106.00$62.90--
$560.00Jan 15$89.20$92.90$91.05$106.30 07/22$86.35–$133.75$91.05--
$560.00Mar 19$104.20$110.10$107.15$117.25 07/21$101.15–$135.40$107.15--
$570.00Aug 21$32.50$37.00$34.75$64.85 07/23$34.75–$80.65$34.757
$570.00Dec 18$76.30$84.70$80.50$88.77 07/14$75.90–$121.85$80.50--
$550.00Aug 21$42.70$47.50$45.10$45.30 07/20$43.05–$93.85$45.10--
$550.00Dec 18$85.30$93.80$89.55$97.30 06/12$84.75–$133.00$89.55--
$580.00Aug 21$28.40$33.30$30.85$58.00 07/24$30.00–$74.00$30.85--
$580.00Sep 18$40.00$45.90$42.95$68.10 07/07$42.10–$83.90$42.95--
$580.00Oct 16$51.30$57.00$54.15$69.03 07/10$50.65–$94.45$54.15--
$580.00Dec 18$71.50$80.40$75.95$63.71 07/17$71.45–$116.20$71.50--
$580.00Jan 15$80.20$84.00$82.10$104.20 07/22$78.20–$122.75$82.10--
$540.00Aug 21$48.20$52.90$50.55$71.65 07/22$48.45–$101.00$50.55--
$540.00Sep 18$58.80$66.50$62.65$66.24 07/20$59.90–$109.55$62.65--
$540.00Oct 16$70.00$75.20$72.60$107.23 07/24$69.15–$119.15$72.60--
$540.00Dec 18$90.80$99.40$95.10$138.17 06/30$89.60–$138.80$95.10--
$540.00Jan 15$99.20$103.80$101.50$119.53 06/18$95.85–$145.85$101.50--
$590.00Aug 21$23.00$28.60$25.80$48.60 07/23$25.80–$68.30$25.80--
$590.00Mar 19$92.00$97.90$94.95$120.10 07/24$88.80–$119.55$94.95--
$600.00Aug 21$20.40$25.50$22.95$45.00 07/24$22.30–$63.00$22.95--
$600.00Sep 18$32.00$38.30$35.15$55.90 07/23$33.20–$72.95$35.15--
$600.00Oct 16$43.20$47.90$45.55$71.09 07/24$42.85–$83.10$45.5539
$600.00Dec 18$64.00$69.00$66.50$87.00 07/23$64.10–$106.00$66.50--
$600.00Jan 15$72.10$76.20$74.15$83.00 07/21$70.30–$112.85$74.15--
$600.00Mar 19$87.00$95.20$91.10$88.75 07/17$85.10–$114.85$88.75--
$520.00Aug 21$60.70$66.00$63.35$75.90 07/13$60.30–$116.90$63.35--
$520.00Sep 18$70.10$77.70$73.90$82.55 07/14$70.75–$123.85$73.90--
$520.00Oct 16$82.20$87.90$85.05$105.30 07/21$81.05–$132.90$85.05--
$520.00Dec 18$101.00$109.70$105.35$135.50 07/23$99.95–$151.75$105.35--
$520.00Jan 15$109.00$115.30$112.15$146.50 06/25$105.90–$158.05$112.15--
$610.00Aug 21$17.30$23.40$20.35$37.35 07/24$19.35–$57.10$20.3565
$510.00Aug 21$66.20$72.60$69.40$71.60 07/17$66.30–$124.55$69.40--
$510.00Dec 18$107.00$114.70$110.85$141.70 06/25$105.35–$158.55$110.85--
$510.00Mar 19$129.00$134.90$131.95$157.50 07/23$125.70–$163.20$131.95--
$620.00Aug 21$14.20$18.50$16.35$32.70 07/24$16.00–$52.30$16.35--
$620.00Sep 18$25.00$31.60$28.30$39.00 07/21$27.25–$62.65$28.30--
$620.00Oct 16$36.00$40.30$38.15$43.47 07/16$36.95–$73.20$38.15--
$620.00Dec 18$56.00$63.30$59.65$80.50 07/23$56.30–$95.90$59.65--
$620.00Jan 15$64.30$69.00$66.65$64.50 07/16$62.85–$103.20$64.50--
$500.00Aug 21$73.60$78.10$75.85$78.60 07/17$73.35–$132.90$75.85--
$500.00Sep 18$83.00$90.70$86.85$85.75 07/16$83.35–$138.90$85.75--
$500.00Oct 16$94.00$100.00$97.00$96.15 07/20$92.80–$146.75$96.15--
$500.00Dec 18$113.00$120.60$116.80$155.00 07/24$111.00–$164.55$116.80--
$500.00Jan 15$120.00$126.60$123.30$146.10 07/22$116.25–$171.05$123.30--
$630.00Aug 21$11.50$16.30$13.90$30.00 07/24$13.55–$47.00$13.9059
$490.00Aug 21$81.00$86.10$83.55$85.80 07/17$80.55–$141.70$83.55--
$490.00Sep 18$90.00$96.20$93.10$127.74 07/23$89.60–$146.80$93.10--
$490.00Oct 16$101.00$106.00$103.50$125.00 07/08$99.20–$154.15$103.50--
$490.00Dec 18$119.00$125.90$122.45$173.50 06/30$117.00–$171.80$122.45--
$490.00Jan 15$126.00$131.20$128.60$123.72 07/16$122.75–$177.60$126.00--
$640.00Aug 21$9.20$14.10$11.65$23.00 07/22$9.40–$42.70$11.65204
$640.00Sep 18$20.00$25.50$22.75$33.20 07/21$21.15–$54.00$22.75--
$640.00Oct 16$28.10$35.60$31.85$53.23 07/24$30.15–$64.15$31.85--
$640.00Dec 18$49.00$56.90$52.95$73.20 07/24$50.15–$87.00$52.95--
$640.00Jan 15$57.30$62.40$59.85$75.25 07/08$56.85–$94.10$59.8524
$480.00Aug 21$87.60$94.80$91.20$119.03 07/08$88.30–$149.95$91.20--
$480.00Sep 18$97.00$104.00$100.50$138.15 06/29$97.25–$155.10$100.50--
$480.00Oct 16$107.00$113.60$110.30$121.36 06/11$106.00–$162.05$110.30--
$480.00Dec 18$125.00$132.90$128.95$156.03 07/23$123.05–$178.50$128.95--
$480.00Jan 15$132.00$137.40$134.70$161.45 07/22$128.75–$184.35$134.70--
$650.00Aug 21$7.00$13.60$10.30$24.29 07/24$8.75–$38.75$10.30--
$470.00Aug 21$96.10$103.30$99.70$111.50 07/13$96.85–$158.60$99.70--
$470.00Dec 18$131.00$139.70$135.35$182.36 06/30$129.80–$185.90$135.35--
$470.00Jan 15$138.00$145.00$141.50$168.71 06/22$135.35–$191.30$141.50--
$660.00Aug 21$6.40$10.20$8.30$9.70 07/20$7.00–$34.95$8.30--
$660.00Sep 18$15.10$19.70$17.40$35.70 07/07$16.85–$45.65$17.40--
$660.00Oct 16$24.10$28.50$26.30$42.10 07/08$25.30–$56.00$26.30--
$660.00Dec 18$43.00$51.10$47.05$45.60 07/17$44.50–$78.95$45.60--
$660.00Jan 15$50.00$56.10$53.05$70.32 07/22$50.35–$85.85$53.05--
$460.00Aug 21$105.00$111.20$108.10$57.00 06/01$104.95–$167.20$105.00--
$460.00Sep 18$113.00$119.30$116.15$114.85 07/17$112.30–$171.60$114.85--
$460.00Dec 18$138.00$145.10$141.55$150.31 07/14$136.00–$193.15$141.55--
$460.00Jan 15$144.00$150.80$147.40$195.45 06/30$141.55–$198.40$147.40--
$670.00Aug 21$4.60$8.80$6.70$18.46 07/24$4.85–$30.95$6.70--
$450.00Aug 21$112.50$120.50$116.50$122.83 06/11$113.40–$176.35$116.50--
$450.00Sep 18$121.00$127.00$124.00$150.60 07/21$119.65–$180.75$124.00--
$450.00Oct 16$128.00$135.80$131.90$109.06 06/09$127.75–$186.25$128.00--
$450.00Dec 18$146.00$151.60$148.80--$148.80–$148.80—$146.0013
$680.00Aug 21$2.90$7.70$5.30$9.44 07/21$4.22–$27.90$5.30--
$680.00Sep 18$10.90$18.90$14.90$28.96 07/07$13.00–$38.35$14.90--
$680.00Oct 16$19.00$24.00$21.50$25.32 07/16$21.00–$48.10$21.50--
$680.00Jan 15$45.20$50.80$48.00$63.45 07/22$44.80–$78.45$48.00--
$690.00Aug 21$2.45$8.00$5.23$11.00 07/22$4.70–$25.00$5.23--
$700.00Aug 21$1.70$7.50$4.60$10.75 07/24$3.48–$22.40$4.6024
$700.00Sep 18$7.00$15.50$11.25$12.10 07/21$10.25–$32.35$11.25--
$700.00Oct 16$14.00$20.80$17.40$31.80 07/24$17.40–$41.75$17.40--
$700.00Dec 18$32.00$40.90$36.45$59.90 07/01$34.65–$64.25$36.45--
$700.00Jan 15$39.90$43.80$41.85$57.70 07/02$39.80–$71.40$41.85--
$710.00Aug 21$0.75$7.00$3.88$10.53 06/26$3.58–$20.25$3.88--
$720.00Aug 21$0.25$6.60$3.43$3.41 07/20$3.35–$17.90$3.41--
$720.00Sep 18$4.00$12.40$8.20$9.35 07/21$7.65–$27.40$8.20--
$720.00Oct 16$10.10$16.90$13.50$16.00 07/17$13.50–$36.35$13.50--
$720.00Dec 18$27.30$36.20$31.75$20.50 06/08$29.90–$57.45$27.30--
$720.00Jan 15$35.10$40.90$38.00$43.60 07/14$35.55–$64.45$38.004
$730.00Aug 21$0.05$4.30$2.17$4.70 07/21$2.17–$15.65$2.17--
$740.00Aug 21$0.05$6.30$3.18$7.51 06/17$2.42–$14.15$3.18--
$740.00Sep 18$3.50$10.60$7.05$13.60 06/22$6.07–$22.20$7.05--
$740.00Jan 15$31.00$35.00$33.00$36.90 06/16$31.55–$58.45$33.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$34.10$40.10$37.10$41.90 07/20$22.35–$43.45$37.10136
$560.00Sep 18$45.00$51.70$48.35$37.30 07/22$31.35–$53.60$45.00--
$560.00Oct 16$54.10$59.50$56.80$52.23 07/21$40.60–$61.25$54.107
$560.00Dec 18$71.20$79.40$75.30$64.84 06/29$56.45–$77.65$71.20--
$570.00Aug 21$39.00$46.40$42.70$44.80 07/20$26.50–$47.85$42.70--
$570.00Dec 18$77.00$84.80$80.90$69.43 06/29$60.10–$83.10$77.00--
$550.00Aug 21$29.70$35.20$32.45$17.50 07/24$19.50–$37.80$29.70--
$550.00Dec 18$66.00$74.60$70.30$63.50 07/02$52.20–$72.35$66.00--
$580.00Aug 21$45.00$51.50$48.25$34.70 07/23$30.35–$54.10$45.00--
$580.00Sep 18$56.00$61.70$58.85$60.00 07/20$39.00–$63.95$58.85--
$580.00Oct 16$66.10$70.80$68.45$81.07 07/17$47.55–$72.30$68.45--
$580.00Dec 18$82.00$90.40$86.20$69.20 07/02$65.45–$88.95$82.00--
$580.00Jan 15$89.90$93.50$91.70$85.79 07/14$69.80–$93.40$89.90--
$540.00Aug 21$24.70$30.60$27.65$17.05 07/23$16.55–$32.55$24.7096
$540.00Sep 18$35.60$40.80$38.20$25.70 07/23$24.75–$42.20$35.60--
$540.00Oct 16$44.70$49.60$47.15$33.53 06/30$32.65–$50.85$44.70--
$540.00Dec 18$61.10$69.60$65.35$55.90 07/07$48.40–$67.05$61.10--
$590.00Aug 21$53.00$57.30$55.15$39.30 07/22$34.30–$60.20$53.00--
$530.00Aug 21$21.70$25.80$23.75$12.49 07/24$13.05–$28.30$21.70--
$600.00Aug 21$58.60$64.20$61.40$38.70 07/24$39.05–$66.15$58.60--
$600.00Sep 18$68.40$74.10$71.25$51.00 07/23$48.20–$75.95$68.40--
$600.00Oct 16$77.00$83.20$80.10$80.00 07/20$56.35–$84.15$80.00--
$600.00Dec 18$94.00$101.80$97.90$74.00 07/06$74.80–$100.75$94.00--
$600.00Jan 15$101.30$104.80$103.05$115.30 07/17$79.10–$105.45$103.05--
$520.00Aug 21$18.70$21.60$20.15$11.90 07/23$11.60–$24.70$18.70289
$520.00Sep 18$26.80$33.60$30.20$30.00 07/13$19.25–$34.00$30.00--
$520.00Oct 16$36.20$40.90$38.55$34.30 07/14$26.90–$41.60$36.20--
$520.00Dec 18$52.00$60.00$56.00$53.35 07/15$41.45–$58.35$53.35--
$520.00Jan 15$58.50$62.90$60.70$54.82 06/26$46.50–$62.85$58.50--
$610.00Aug 21$65.10$71.70$68.40$73.30 07/17$43.25–$73.25$68.40--
$510.00Aug 21$15.50$18.30$16.90$10.00 07/23$9.45–$21.05$15.50--
$510.00Dec 18$48.00$56.20$52.10$41.50 07/22$38.20–$53.35$48.00--
$620.00Sep 18$81.80$88.60$85.20$74.10 07/10$59.30–$89.40$81.80--
$620.00Dec 18$106.00$114.30$110.15$102.30 07/08$84.65–$113.80$106.00--
$500.00Aug 21$12.10$15.20$13.65$7.77 07/24$7.65–$18.10$12.10256
$500.00Sep 18$19.90$26.00$22.95$30.90 07/17$14.45–$26.60$22.95--
$500.00Oct 16$29.00$33.90$31.45$28.95 07/21$20.85–$33.95$29.00--
$500.00Dec 18$44.00$52.10$48.05$45.00 07/20$35.35–$49.30$45.00--
$500.00Jan 15$49.90$54.10$52.00$56.29 06/15$39.35–$54.30$52.00--
$630.00Aug 21$80.00$85.80$82.90$61.00 07/07$55.00–$87.05$80.00--
$490.00Aug 21$9.20$12.50$10.85$6.40 07/24$6.40–$15.60$9.20--
$490.00Sep 18$17.10$22.30$19.70$15.63 07/22$12.65–$23.85$17.10--
$490.00Oct 16$25.50$30.10$27.80$23.60 06/25$19.05–$30.55$25.50--
$490.00Jan 15$47.10$49.90$48.50$48.41 07/16$36.85–$50.50$48.412
$640.00Dec 18$119.10$126.90$123.00$113.90 07/08$95.65–$127.00$119.10--
$480.00Aug 21$8.20$10.40$9.30$5.10 07/24$4.85–$13.45$8.20--
$480.00Sep 18$14.10$19.10$16.60$20.70 07/17$11.00–$20.25$16.60--
$480.00Oct 16$22.10$28.30$25.20$23.15 07/08$17.05–$27.05$23.15--
$480.00Dec 18$36.80$44.60$40.70$37.00 07/20$30.85–$41.60$37.00--
$480.00Jan 15$42.60$46.10$44.35$37.40 07/09$33.95–$46.50$42.60--
$650.00Aug 21$96.00$101.90$98.95$85.05 07/02$64.30–$103.55$96.00--
$470.00Aug 21$4.20$8.70$6.45$5.00 07/23$4.38–$10.35$5.0021
$470.00Sep 18$11.30$16.90$14.10$43.90 06/03$9.55–$17.75$14.101
$470.00Oct 16$19.10$25.00$22.05$20.50 07/21$14.85–$24.10$20.50--
$470.00Jan 15$38.10$43.60$40.85$35.95 06/22$30.45–$42.50$38.10--
$660.00Aug 21$104.00$110.30$107.15$88.10 06/25$70.95–$112.15$104.00--
$660.00Oct 16$118.00$124.60$121.30$95.76 07/01$88.40–$126.60$118.00--
$460.00Aug 21$3.80$8.40$6.10$9.77 07/17$3.53–$9.00$6.10--
$460.00Sep 18$9.10$15.40$12.25$14.00 07/16$8.30–$15.20$12.2524
$460.00Oct 16$16.00$23.90$19.95$22.20 06/16$12.90–$21.60$19.95--
$460.00Dec 18$30.30$35.20$32.75$31.35 07/15$24.60–$34.90$31.35--
$670.00Aug 21$113.00$118.90$115.95$101.53 06/22$77.40–$120.85$113.00--
$670.00Sep 18$118.30$125.90$122.10$99.40 07/22$92.45–$122.10$118.30--
$450.00Aug 21$3.00$6.70$4.85$5.20 07/21$3.28–$7.05$4.85--
$450.00Sep 18$7.90$13.60$10.75$11.00 07/22$6.85–$12.90$10.75--
$450.00Jan 15$31.20$37.40$34.30$32.40 07/15$26.30–$35.85$32.40--
$680.00Aug 21$121.00$127.70$124.35$108.87 06/22$84.00–$129.75$121.00--
$680.00Oct 16$134.00$140.20$137.10$121.80 07/02$101.00–$142.30$134.00--
$680.00Dec 18$147.20$155.40$151.30$128.50 07/07$118.35–$155.90$147.20--
$440.00Aug 21$1.05$5.80$3.43$5.78 07/17$2.93–$5.55$3.43--
$440.00Sep 18$5.80$12.10$8.95$6.18 07/23$5.55–$10.85$6.18--
$440.00Dec 18$24.00$30.20$27.10$26.10 06/26$19.55–$28.80$26.10--
$440.00Jan 15$28.10$33.30$30.70$28.82 07/14$23.40–$32.75$28.82--
$430.00Aug 21$0.05$4.30$2.17$4.30 07/16$2.17–$5.80$2.17--
$430.00Sep 18$4.60$11.40$8.00$8.25 07/21$5.00–$9.30$8.00--
$430.00Dec 18$22.00$27.10$24.55$28.31 06/12$17.90–$26.15$24.55--
$430.00Mar 19$35.00$41.20$38.10$31.20 07/22$31.15–$39.70$35.003
$700.00Jan 15$168.00$174.20$171.10$148.90 07/09$136.95–$175.55$168.00--
$420.00Aug 21$0.05$4.80$2.42$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$3.30$10.10$6.70$5.50 07/22$4.55–$8.35$5.50--
$420.00Oct 16$8.80$14.20$11.50$10.31 07/10$7.20–$12.60$10.31--
$420.00Dec 18$19.00$26.70$22.85$32.50 06/10$15.65–$23.60$22.85--
$420.00Jan 15$23.10$27.40$25.25$24.25 07/21$19.45–$26.75$24.25--
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.03–$4.75$2.42--
$410.00Sep 18$1.85$9.40$5.63$6.10 07/20$3.20–$7.05$5.63--
$410.00Oct 16$6.80$12.90$9.85$4.50 07/01$5.98–$10.65$6.80--
$410.00Dec 18$16.00$22.50$19.25$17.90 07/10$14.25–$21.00$17.90--
$410.00Jan 15$20.00$25.60$22.80$20.00 07/02$17.55–$24.40$20.00--
$720.00Aug 21$158.10$164.90$161.50$220.00 06/09$113.70–$167.55$161.50--
$720.00Dec 18$178.80$185.50$182.15$169.00 07/08$145.85–$187.00$178.80--
$400.00Aug 21$0.95$6.00$3.48$3.00 07/10$1.78–$3.53$3.00--
$400.00Sep 18$0.60$8.80$4.70$4.30 07/22$2.55–$5.95$4.30--
$400.00Oct 16$6.00$10.90$8.45$7.30 07/22$5.58–$9.25$7.303
$400.00Dec 18$14.00$20.90$17.45$15.70 06/25$12.50–$18.85$15.70--
$400.00Jan 15$18.00$23.90$20.95$19.02 06/18$15.55–$21.80$19.02--
$740.00Dec 18$195.40$200.90$198.15$177.46 07/21$159.10–$203.25$195.40--
$760.00Oct 16$201.00$208.50$204.75$177.60 07/22$159.45–$210.70$201.00--
$350.00Dec 18$7.40$12.00$9.70--$9.70–$9.70—$7.4013
$780.00Aug 21$216.20$224.60$220.40$203.00 07/10$165.25–$226.00$216.20--
$780.00Sep 18$217.80$225.90$221.85$223.00 06/15$170.40–$227.00$221.85--

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 416
Total Puts 176
Put/Call Ratio 0.42
Net Difference 240

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,373
Total Puts 3,165
Average Put/Call Ratio 1.39
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