Tour v472
CRS
CARPENTER TECHNOLOGY
$503.71 -5.07%
$498.66 (-1.00%)🌙
as of 07/30 06:01 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:01pm)
January 2026
|
▶ (7/31 18:24)
◀ 7/30 18:01 ▶

Option Volume

Detail
ℹ
Current (07/30) 755
Calls: 628 (83%)
Puts: 127 (17%)
Prior (07/29) 382
Calls: 287 (75%)
Puts: 95 (25%)
Current vs Prior +97.64%
Calls: +118.82% (Calls)
Puts: +33.68% (Puts)
Prior 7-Day Total 4,271
Calls: 1,561 (37%)
Puts: 2,710 (63%)
Prior 7-Day Average 610
Calls: 223 (37%)
Puts: 387 (63%)
Current vs Prior 7-Day Avg +23.74%
Calls: +181.61%
Puts: -67.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $2.72M
Calls: $2.08M (77%)
Puts: $639.0K (23%)
Prior (07/29) $1.57M
Calls: $1.10M (70%)
Puts: $474.7K (30%)
Current vs Prior +73.26%
Calls: +89.98%
Puts: +34.61%
Prior 7-Day Total $12.55M
Calls: $7.14M (57%)
Puts: $5.41M (43%)
Prior 7-Day Average $1.79M
Calls: $1.02M (57%)
Puts: $773.1K (43%)
Current vs Prior 7-Day Avg +51.88%
Calls: +104.32%
Puts: -17.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.20
Prior (07/29) 0.33
Current vs Prior -38.91%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -81.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 10,606
Calls: 5,307 (50%)
Puts: 5,299 (50%)
Prior (07/29) 10,409
Calls: 5,163 (50%)
Puts: 5,246 (50%)
Current vs Prior +1.89%
Prior 7-Day Total 21,401
Calls: 8,209 (38%)
Puts: 13,192 (62%)
Prior 7-Day Average 3,057
Calls: 1,172 (38%)
Puts: 1,884 (62%)
Current vs Prior 7-Day Avg +246.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.70% | 16.72%
Prior 14.70% | 18.88%
Current vs Prior -20.39% | -11.48%
Prior 7-Day Avg 14.87% | 19.07%
Current vs 7-Day Avg -21.32% | -12.34%
Prior 7-Day Eod 14.70% | 18.88%
Current vs 7-Day Eod -20.39% | -11.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.71% | 12.59%
Calls: 18.11% | 13.69%
Puts: 17.32% | 11.49%
Prior 16.89% | 13.94%
Calls: 15.98% | 14.30%
Puts: 17.80% | 13.58%
Current vs Prior +4.85% | -9.68%
Prior 7-Day Avg 15.30% | 10.49%
Calls: 15.06% | 10.43%
Puts: 15.54% | 10.54%
Current vs 7-Day Avg +15.72% | +20.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.08M) vs puts ($639.0K). Elevated premium activity with dollar volume up 73% vs prior. Dollar volume significantly above 7-day average (52% higher). Above-average activity with volume up 98% vs prior.

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 NEUTRAL
Prior NEUTRAL
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 8 of results (avg 8.2%, best 6.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2159.3064.60$61.958.6%--0.8238
$430.00Aug 2175.0081.90$78.458.8%--0.8812
$420.00Aug 2183.7092.00$87.859.4%--0.9012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2195.40102.00$98.706.7%20.9210
$580.00Aug 2177.3082.70$80.006.8%--0.8560
$590.00Aug 2185.9093.00$89.457.9%--0.8755
$560.00Aug 2160.3065.70$63.008.6%--0.78143
$570.00Aug 2169.0075.30$72.158.7%--0.83147

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. 18 found (avg delta 0.76, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2183.7092.00$87.859.4%--0.9012
$430.00Aug 2175.0081.90$78.458.8%--0.8812
$440.00Aug 2166.2074.00$70.1011.1%--0.8519
$450.00Aug 2159.3064.60$61.958.6%--0.8238
$460.00Aug 2151.0057.60$54.3012.2%20.786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2195.40102.00$98.706.7%20.9210
$590.00Aug 2185.9093.00$89.457.9%--0.8755
$580.00Aug 2177.3082.70$80.006.8%--0.8560
$570.00Aug 2169.0075.30$72.158.7%--0.83147
$560.00Aug 2160.3065.70$63.008.6%--0.78143

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 491, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 217.4012.60$10.0052.0%2150.274
$520.00Aug 2116.4022.10$19.2529.6%1330.4353
$500.00Aug 2127.0030.90$28.9513.5%330.54102
$580.00Aug 212.406.60$4.5093.3%200.14157
$540.00Aug 219.0013.30$11.1538.6%130.3033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2122.0027.80$24.9023.3%100.46212
$520.00Aug 2132.0037.80$34.9016.6%60.57291
$440.00Aug 214.306.60$5.4542.2%50.1514
$450.00Aug 214.608.30$6.4557.4%50.1723
$480.00Aug 2112.0017.90$14.9539.5%50.33131

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. 23 found (best R:R 24.00, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 21$0.40$9.60$0.4024.00$580.40
$570.00$580.00Aug 21$0.98$9.02$0.989.20$570.98
$540.00$550.00Aug 21$1.15$8.85$1.157.70$541.15
$590.00$600.00Aug 21$2.03$7.97$2.033.93$592.03
$550.00$560.00Aug 21$2.15$7.85$2.153.65$552.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.90$9.10$0.9010.11$439.10
$430.00$420.00Aug 21$0.97$9.03$0.979.31$429.03
$450.00$440.00Aug 21$1.00$9.00$1.009.00$449.00
$480.00$470.00Aug 21$2.35$7.65$2.353.26$477.65
$460.00$450.00Aug 21$2.50$7.50$2.503.00$457.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 17.18, avg 2.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$430.00Aug 21$9.40$9.40$0.6015.67$429.40
$430.00$440.00Aug 21$8.35$8.35$1.655.06$438.35
$440.00$450.00Aug 21$8.15$8.15$1.854.41$448.15
$460.00$470.00Aug 21$7.80$7.80$2.203.55$467.80
$450.00$460.00Aug 21$7.65$7.65$2.353.26$457.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Aug 21$9.45$9.45$0.5517.18$580.55
$600.00$590.00Aug 21$9.25$9.25$0.7512.33$590.75
$570.00$560.00Aug 21$9.15$9.15$0.8510.76$560.85
$580.00$570.00Aug 21$7.85$7.85$2.153.65$572.15
$550.00$540.00Aug 21$7.40$7.40$2.602.85$542.60

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. 18 found (cheapest 10.54% of stock, avg 13.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Aug 21$33.90$19.20$53.10$436.90$543.1010.54%
$500.00Aug 21$28.95$24.90$53.85$446.15$553.8510.69%
$520.00Aug 21$19.25$34.90$54.15$465.85$574.1510.75%
$480.00Aug 21$40.25$14.95$55.20$424.80$535.2010.96%
$530.00Aug 21$15.60$41.55$57.15$472.85$587.1511.35%
$470.00Aug 21$46.50$12.60$59.10$410.90$529.1011.73%
$540.00Aug 21$11.15$48.65$59.80$480.20$599.8011.87%
$460.00Aug 21$54.30$8.95$63.25$396.75$523.2512.56%
$550.00Aug 21$10.00$56.05$66.05$483.95$616.0513.11%
$450.00Aug 21$61.95$6.45$68.40$381.60$518.4013.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.76% of stock, avg 6.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$460.00Aug 21$10.00$8.95$18.95$441.05$568.95
$540.00$460.00Aug 21$11.15$8.95$20.10$439.90$560.10
$550.00$470.00Aug 21$10.00$12.60$22.60$447.40$572.60
$540.00$470.00Aug 21$11.15$12.60$23.75$446.25$563.75
$530.00$460.00Aug 21$15.60$8.95$24.55$435.45$554.55
$550.00$480.00Aug 21$10.00$14.95$24.95$455.05$574.95
$540.00$480.00Aug 21$11.15$14.95$26.10$453.90$566.10
$520.00$460.00Aug 21$19.25$8.95$28.20$431.80$548.20
$530.00$470.00Aug 21$15.60$12.60$28.20$441.80$558.20
$550.00$490.00Aug 21$10.00$19.20$29.20$460.80$579.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 15.67, avg credit $7.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Aug 21$9.40$0.6015.67$480.60$509.40
420/430440/450Aug 21$9.12$0.8810.36$420.88$449.12
450/460480/490Aug 21$8.85$1.157.70$451.15$488.85
440/450460/470Aug 21$8.80$1.207.33$441.20$468.80
460/470500/510Aug 21$8.80$1.207.33$461.20$508.80
480/490510/520Aug 21$8.80$1.207.33$481.20$518.80
420/430460/470Aug 21$8.77$1.237.13$421.23$468.77
450/460470/480Aug 21$8.75$1.257.00$451.25$478.75
430/440460/470Aug 21$8.70$1.306.69$431.30$468.70
420/430450/460Aug 21$8.62$1.386.25$421.38$458.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.20$9.8049.00
$440.00$450.00$460.00Aug 21$0.50$9.5019.00
$570.00$580.00$590.00Aug 21$0.58$9.4216.24
$500.00$510.00$520.00Aug 21$0.60$9.4015.67
$510.00$520.00$530.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.10$9.9099.00
$530.00$540.00$550.00Aug 21$0.30$9.7032.33
$520.00$530.00$540.00Aug 21$0.45$9.5521.22
$450.00$460.00$470.00Aug 21$1.15$8.857.70
$480.00$490.00$500.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.04, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Aug 21-$0.04$9.96
$560.00$570.001:2Aug 21-$3.11$6.89
$570.00$580.001:2Aug 21-$3.52$6.48
$580.00$590.001:2Aug 21-$3.70$6.30
$550.00$560.001:2Aug 21-$5.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$2.61$7.39
$440.00$430.001:2Aug 21-$3.65$6.35
$460.00$450.001:2Aug 21-$3.95$6.05
$450.00$440.001:2Aug 21-$4.45$5.55
$520.00$500.001:2Aug 21-$14.90$5.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.25%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$21.400.481.2%4.25%5.50%52
$520.00Aug 21$16.400.433.2%3.26%6.49%13353
$530.00Aug 21$13.000.375.2%2.58%7.80%--22
$540.00Aug 21$9.000.307.2%1.79%8.99%1333
$550.00Aug 21$7.400.279.2%1.47%10.66%2154
$560.00Aug 21$5.800.2211.2%1.15%12.33%8221
$570.00Aug 21$2.650.1713.2%0.53%13.69%450
$580.00Aug 21$2.400.1415.2%0.48%15.62%20157
$590.00Aug 21$1.100.1317.1%0.22%17.35%3138

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, 142 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 $470.00 01-15 call last traded $168.71 on 06/22 (now $92.80/$98.70) — try a limit near $95.75. Also watch the $460.00 12-18 call last traded $150.31 on 07/14 (now $92.20/$98.30) — try a limit near $95.25; the $480.00 01-15 call last traded $161.45 on 07/22 (now $88.00/$93.90) — try a limit near $90.95. Most tradeable put: the $580.00 01-15 put last traded $85.79 on 07/14 (now $113.00/$118.20) — try a limit near $113.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$27.00$30.90$28.95$78.60 07/17$28.95–$132.90$28.95102
$500.00Sep 18$39.00$45.90$42.45$85.75 07/16$42.45–$138.90$42.4512
$500.00Oct 16$50.00$56.50$53.25$96.15 07/20$53.25–$146.75$53.252
$500.00Dec 18$70.00$78.20$74.10$155.00 07/24$74.10–$164.55$74.1054
$500.00Jan 15$77.40$83.30$80.35$146.10 07/22$80.35–$171.05$80.3552
$500.00Mar 19$92.20$99.00$95.60--$95.60–$117.35$92.206
$510.00Aug 21$21.40$26.20$23.80$71.60 07/17$23.80–$124.55$23.802
$510.00Dec 18$65.00$72.50$68.75$141.70 06/25$68.75–$158.55$68.755
$510.00Mar 19$87.30$94.20$90.75$157.50 07/23$90.75–$163.20$90.751
$490.00Aug 21$31.00$36.80$33.90$85.80 07/17$33.90–$141.70$33.906
$490.00Sep 18$44.00$50.20$47.10$127.74 07/23$47.10–$146.80$47.108
$490.00Oct 16$55.00$61.40$58.20$125.00 07/08$58.20–$154.15$58.207
$490.00Dec 18$75.00$82.00$78.50$173.50 06/30$78.50–$171.80$78.5019
$490.00Jan 15$81.70$88.30$85.00$123.72 07/16$85.00–$177.60$85.0012
$520.00Aug 21$16.40$22.10$19.25$75.90 07/13$19.25–$116.90$19.2553
$520.00Sep 18$29.00$35.40$32.20$82.55 07/14$32.20–$123.85$32.2053
$520.00Oct 16$40.00$46.30$43.15$105.30 07/21$43.15–$132.90$43.1514
$520.00Dec 18$61.40$68.20$64.80$135.50 07/23$64.80–$151.75$64.809
$520.00Jan 15$68.00$75.00$71.50$146.50 06/25$71.50–$158.05$71.5012
$480.00Aug 21$37.00$43.50$40.25$119.03 07/08$40.25–$149.95$40.252
$480.00Sep 18$50.00$56.10$53.05$138.15 06/29$53.05–$155.10$53.052
$480.00Oct 16$61.00$66.70$63.85$121.36 06/11$63.85–$162.05$63.852
$480.00Dec 18$80.00$87.70$83.85$156.03 07/23$83.85–$178.50$83.8530
$480.00Jan 15$88.00$93.90$90.95$161.45 07/22$90.95–$184.35$90.95114
$480.00Mar 19$101.40$108.20$104.80--$104.80–$104.80—$101.402
$530.00Aug 21$13.00$18.20$15.60--$15.60–$37.65$13.0022
$530.00Dec 18$56.20$63.80$60.00--$60.00–$80.80$56.201
$530.00Sep 18$25.00$31.20$28.10--$28.10–$28.10—$25.001
$530.00Mar 19$78.90$85.70$82.30--$82.30–$82.30—$78.902
$470.00Aug 21$43.20$49.80$46.50$111.50 07/13$46.50–$158.60$46.509
$470.00Dec 18$86.00$94.00$90.00$182.36 06/30$90.00–$185.90$90.0014
$470.00Jan 15$92.80$98.70$95.75$168.71 06/22$95.75–$191.30$95.756
$470.00Sep 18$56.00$62.10$59.05--$59.05–$84.30$56.004
$470.00Oct 16$66.70$73.90$70.30--$70.30–$94.50$66.708
$470.00Mar 19$107.70$114.00$110.85--$110.85–$110.85—$107.704
$540.00Aug 21$9.00$13.30$11.15$71.65 07/22$11.15–$101.00$11.1533
$540.00Sep 18$23.00$27.40$25.20$66.24 07/20$25.20–$109.55$25.205
$540.00Oct 16$33.20$38.10$35.65$107.23 07/24$35.65–$119.15$35.6527
$540.00Dec 18$52.00$60.80$56.40$138.17 06/30$56.40–$138.80$56.4023
$540.00Jan 15$60.60$66.60$63.60$119.53 06/18$63.60–$145.85$63.605
$540.00Mar 19$75.40$81.70$78.55--$78.55–$78.55—$75.401
$460.00Aug 21$51.00$57.60$54.30$57.00 06/01$54.30–$167.20$54.306
$460.00Sep 18$62.00$69.50$65.75$114.85 07/17$65.75–$171.60$65.7510
$460.00Dec 18$92.20$98.30$95.25$150.31 07/14$95.25–$193.15$95.2521
$460.00Jan 15$98.00$104.60$101.30$195.45 06/30$101.30–$198.40$101.3013
$460.00Oct 16$73.00$81.00$77.00--$77.00–$101.25$73.001
$550.00Aug 21$7.40$12.60$10.00$45.30 07/20$10.00–$93.85$10.004
$550.00Dec 18$49.00$56.60$52.80$97.30 06/12$52.80–$133.00$52.8036
$450.00Aug 21$59.30$64.60$61.95$122.83 06/11$61.95–$176.35$61.9538
$450.00Sep 18$69.60$75.30$72.45$150.60 07/21$72.45–$180.75$72.4513
$450.00Oct 16$79.10$87.30$83.20$109.06 06/09$83.20–$186.25$83.205
$450.00Dec 18$97.00$103.90$100.45--$100.45–$148.80$97.0013
$450.00Jan 15$104.50$110.30$107.40--$107.40–$131.40$104.505
$560.00Aug 21$5.80$9.90$7.85$50.49 07/15$7.85–$87.05$7.85221
$560.00Sep 18$16.10$23.50$19.80$68.85 07/10$19.80–$96.35$19.8012
$560.00Oct 16$25.00$30.90$27.95$93.98 07/24$27.95–$106.00$27.9568
$560.00Jan 15$53.00$57.70$55.35$106.30 07/22$55.35–$133.75$55.3527
$560.00Mar 19$67.90$73.80$70.85$117.25 07/21$70.85–$135.40$70.856
$560.00Dec 18$46.00$52.70$49.35--$49.35–$68.25$46.005
$440.00Aug 21$66.20$74.00$70.10--$70.10–$97.55$66.2019
$440.00Sep 18$76.20$82.70$79.45--$79.45–$105.80$76.2022
$440.00Oct 16$86.30$92.90$89.60--$89.60–$114.50$86.303
$440.00Dec 18$103.00$111.80$107.40--$107.40–$131.95$103.0010
$440.00Jan 15$109.80$117.00$113.40--$113.40–$137.50$109.806
$570.00Aug 21$2.65$8.30$5.48$64.85 07/23$5.48–$80.65$5.4850
$570.00Dec 18$42.00$49.90$45.95$88.77 07/14$45.95–$121.85$45.956
$430.00Aug 21$75.00$81.90$78.45--$78.45–$106.00$75.0012
$430.00Oct 16$93.10$100.20$96.65--$96.65–$121.70$93.1019
$430.00Dec 18$110.00$118.40$114.20--$114.20–$137.60$110.0022
$430.00Jan 15$117.40$122.90$120.15--$120.15–$143.95$117.407
$580.00Aug 21$2.40$6.60$4.50$58.00 07/24$4.50–$74.00$4.50157
$580.00Sep 18$10.30$18.20$14.25$68.10 07/07$14.25–$83.90$14.2517
$580.00Oct 16$19.00$25.90$22.45$69.03 07/10$22.45–$94.45$22.453
$580.00Dec 18$38.10$46.90$42.50$63.71 07/17$42.50–$116.20$42.5074
$580.00Jan 15$46.20$51.40$48.80$104.20 07/22$48.80–$122.75$48.8031
$580.00Mar 19$61.00$66.70$63.85--$63.85–$63.85—$61.004
$420.00Aug 21$83.70$92.00$87.85--$87.85–$114.80$83.7012
$420.00Sep 18$92.00$99.80$95.90--$95.90–$122.00$92.002
$420.00Oct 16$101.60$107.20$104.40--$104.40–$130.95$101.606
$420.00Dec 18$117.50$123.80$120.65--$120.65–$144.55$117.5015
$420.00Jan 15$123.80$129.00$126.40--$126.40–$150.85$123.803
$420.00Mar 19$136.50$142.00$139.25--$139.25–$162.90$136.5010
$590.00Aug 21$1.10$7.10$4.10$48.60 07/23$4.10–$68.30$4.10138
$590.00Mar 19$57.80$63.40$60.60$120.10 07/24$60.60–$119.55$60.605
$410.00Aug 21$92.60$101.00$96.80--$96.80–$124.95$92.607
$410.00Sep 18$100.20$107.20$103.70--$103.70–$103.70—$100.202
$410.00Oct 16$108.10$115.60$111.85--$111.85–$111.85—$108.105
$410.00Dec 18$124.70$131.80$128.25--$128.25–$128.25—$124.7014
$410.00Jan 15$130.40$135.70$133.05--$133.05–$133.05—$130.4016
$600.00Aug 21$0.05$4.10$2.07$45.00 07/24$2.07–$63.00$2.07176
$600.00Sep 18$7.00$13.30$10.15$55.90 07/23$10.15–$72.95$10.15149
$600.00Oct 16$14.20$21.10$17.65$71.09 07/24$17.65–$83.10$17.6538
$600.00Dec 18$33.10$39.70$36.40$87.00 07/23$36.40–$106.00$36.40126
$600.00Jan 15$40.00$46.10$43.05$83.00 07/21$43.05–$112.85$43.0537
$600.00Mar 19$55.00$60.30$57.65$88.75 07/17$57.65–$114.85$57.653
$400.00Aug 21$102.20$110.50$106.35--$106.35–$106.35—$102.2016
$400.00Sep 18$108.80$116.10$112.45--$112.45–$112.45—$108.8011
$400.00Oct 16$116.00$124.30$120.15--$120.15–$120.15—$116.007
$400.00Dec 18$130.80$138.60$134.70--$134.70–$134.70—$130.8027
$400.00Jan 15$137.20$142.40$139.80--$139.80–$139.80—$137.2029
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Aug 21$22.00$27.80$24.90$7.77 07/24$7.65–$24.90$22.00212
$500.00Sep 18$33.00$38.60$35.80$30.90 07/17$14.45–$35.80$33.004
$500.00Oct 16$43.00$48.10$45.55$28.95 07/21$20.85–$45.55$43.004
$500.00Dec 18$59.00$67.00$63.00$45.00 07/20$35.35–$63.00$59.008
$500.00Jan 15$65.00$71.00$68.00$56.29 06/15$39.35–$68.00$65.003
$500.00Mar 19$77.80$83.90$80.85--$72.15–$80.85$77.806
$510.00Aug 21$27.00$33.00$30.00$10.00 07/23$9.45–$30.00$27.009
$510.00Dec 18$65.00$72.30$68.65$41.50 07/22$38.20–$68.65$65.004
$510.00Sep 18$39.00$44.50$41.75--$41.75–$41.75—$39.001
$490.00Aug 21$16.00$22.40$19.20$6.40 07/24$6.40–$19.20$16.0027
$490.00Sep 18$28.00$34.00$31.00$15.63 07/22$12.65–$31.00$28.008
$490.00Oct 16$38.00$44.80$41.40$23.60 06/25$19.05–$41.40$38.002
$490.00Jan 15$60.90$65.80$63.35$48.41 07/16$36.85–$63.35$60.9022
$490.00Dec 18$54.00$60.10$57.05--$52.95–$57.05$54.005
$520.00Aug 21$32.00$37.80$34.90$11.90 07/23$11.60–$34.90$32.00291
$520.00Sep 18$44.00$49.60$46.80$30.00 07/13$19.25–$46.80$44.007
$520.00Oct 16$53.00$58.80$55.90$34.30 07/14$26.90–$55.90$53.00117
$520.00Dec 18$70.20$76.60$73.40$53.35 07/15$41.45–$73.40$70.203
$520.00Jan 15$76.60$82.00$79.30$54.82 06/26$46.50–$79.30$76.601
$480.00Aug 21$12.00$17.90$14.95$5.10 07/24$4.85–$14.95$12.00131
$480.00Sep 18$24.00$30.80$27.40$20.70 07/17$11.00–$27.40$24.004
$480.00Oct 16$33.00$38.60$35.80$23.15 07/08$17.05–$35.80$33.005
$480.00Dec 18$49.00$57.50$53.25$37.00 07/20$30.85–$53.25$49.0011
$480.00Jan 15$56.20$60.70$58.45$37.40 07/09$33.95–$58.45$56.202
$480.00Mar 19$66.30$73.10$69.70--$69.70–$69.70—$66.302
$530.00Aug 21$39.00$44.10$41.55$12.49 07/24$13.05–$41.55$39.0076
$530.00Sep 18$50.00$55.70$52.85--$52.85–$52.85—$50.001
$470.00Aug 21$9.00$16.20$12.60$5.00 07/23$4.38–$12.60$9.0016
$470.00Sep 18$20.00$27.20$23.60$43.90 06/03$9.55–$23.60$23.603
$470.00Oct 16$29.10$36.00$32.55$20.50 07/21$14.85–$32.55$29.101
$470.00Jan 15$50.10$56.20$53.15$35.95 06/22$31.05–$53.15$50.102
$470.00Mar 19$61.80$67.60$64.70--$64.70–$64.70—$61.8013
$540.00Aug 21$45.60$51.70$48.65$17.05 07/23$16.55–$48.65$45.6096
$540.00Sep 18$57.00$62.20$59.60$25.70 07/23$24.75–$59.60$57.00692
$540.00Oct 16$64.80$71.90$68.35$33.53 06/30$32.65–$68.35$64.801
$540.00Dec 18$81.00$89.70$85.35$55.90 07/07$48.40–$85.35$81.002
$460.00Aug 21$6.00$11.90$8.95$9.77 07/17$3.53–$9.15$8.954
$460.00Sep 18$16.20$22.00$19.10$14.00 07/16$8.30–$19.10$16.2024
$460.00Oct 16$25.00$30.60$27.80$22.20 06/16$12.90–$27.80$25.002
$460.00Dec 18$41.00$49.00$45.00$31.35 07/15$24.80–$45.00$41.0035
$460.00Jan 15$46.20$53.10$49.65--$45.40–$49.65$46.2023
$550.00Aug 21$53.00$59.10$56.05$17.50 07/24$19.50–$56.05$53.00118
$550.00Dec 18$87.00$95.60$91.30$63.50 07/02$52.20–$91.30$87.0022
$450.00Aug 21$4.60$8.30$6.45$5.20 07/21$3.28–$7.35$5.2023
$450.00Sep 18$13.80$20.30$17.05$11.00 07/22$6.85–$17.05$13.804
$450.00Jan 15$43.30$49.00$46.15$32.40 07/15$26.30–$46.15$43.3010
$450.00Oct 16$22.00$28.20$25.10--$21.95–$25.10$22.006
$450.00Dec 18$37.00$45.00$41.00--$36.85–$41.00$37.004
$560.00Aug 21$60.30$65.70$63.00$41.90 07/20$22.35–$63.00$60.30143
$560.00Sep 18$69.80$76.80$73.30$37.30 07/22$31.35–$73.30$69.8074
$560.00Oct 16$77.00$85.20$81.10$52.23 07/21$40.60–$81.10$77.007
$560.00Dec 18$94.00$102.00$98.00$64.84 06/29$56.45–$98.00$94.001
$440.00Aug 21$4.30$6.60$5.45$5.78 07/17$2.93–$5.55$5.4514
$440.00Sep 18$11.90$15.50$13.70$6.18 07/23$5.55–$13.70$11.90692
$440.00Dec 18$33.00$41.80$37.40$26.10 06/26$19.85–$37.40$33.006
$440.00Jan 15$39.50$45.30$42.40$28.82 07/14$23.70–$42.40$39.501
$440.00Oct 16$19.00$24.70$21.85--$21.85–$21.85—$19.0010
$570.00Aug 21$69.00$75.30$72.15$44.80 07/20$26.50–$72.15$69.00147
$570.00Dec 18$100.00$108.50$104.25$69.43 06/29$60.10–$104.25$100.001
$570.00Sep 18$78.00$82.90$80.45--$69.55–$80.45$78.001
$430.00Aug 21$1.30$7.80$4.55$4.30 07/16$2.17–$5.80$4.3017
$430.00Sep 18$9.30$14.50$11.90$8.25 07/21$5.00–$11.90$9.309
$430.00Dec 18$29.20$38.40$33.80$28.31 06/12$17.90–$33.80$29.202
$430.00Mar 19$45.00$51.70$48.35$31.20 07/22$31.15–$48.35$45.004
$430.00Jan 15$35.00$40.60$37.80--$35.00–$37.80$35.001
$580.00Aug 21$77.30$82.70$80.00$34.70 07/23$30.35–$80.00$77.3060
$580.00Sep 18$84.00$90.60$87.30$60.00 07/20$39.00–$87.30$84.0024
$580.00Oct 16$92.00$99.40$95.70$81.07 07/17$47.55–$95.70$92.00--
$580.00Dec 18$108.00$114.90$111.45$69.20 07/02$65.45–$111.45$108.0066
$580.00Jan 15$113.00$118.20$115.60$85.79 07/14$69.80–$115.60$113.002
$420.00Aug 21$0.05$7.10$3.58$1.31 07/24$1.42–$4.40$1.3120
$420.00Sep 18$6.60$12.40$9.50$5.50 07/22$4.55–$9.50$6.6022
$420.00Oct 16$13.00$20.50$16.75$10.31 07/10$7.20–$16.75$13.002
$420.00Dec 18$27.00$34.30$30.65$32.50 06/10$15.65–$30.65$30.6524
$420.00Jan 15$31.00$36.90$33.95$24.25 07/21$19.60–$33.95$31.005
$590.00Aug 21$85.90$93.00$89.45$39.30 07/22$34.30–$89.45$85.9055
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.23–$4.75$2.423
$410.00Sep 18$4.50$12.70$8.60$6.10 07/20$3.20–$8.60$6.1026
$410.00Oct 16$11.00$18.60$14.80$4.50 07/01$5.98–$14.80$11.002
$410.00Dec 18$24.80$31.30$28.05$17.90 07/10$14.25–$28.05$24.805
$410.00Jan 15$29.00$34.30$31.65$20.00 07/02$17.75–$31.65$29.0013
$600.00Aug 21$95.40$102.00$98.70$38.70 07/24$39.05–$98.70$95.4010
$600.00Sep 18$100.40$106.90$103.65$51.00 07/23$48.20–$103.65$100.403
$600.00Oct 16$107.00$114.60$110.80$80.00 07/20$56.35–$110.80$107.002
$600.00Dec 18$122.00$128.20$125.10$74.00 07/06$74.80–$125.10$122.00402
$600.00Jan 15$127.00$133.10$130.05$115.30 07/17$79.10–$130.05$127.0028
$400.00Aug 21$0.00$4.80$2.40$3.00 07/10$1.78–$3.53$2.4010
$400.00Sep 18$3.70$9.60$6.65$4.30 07/22$2.55–$6.70$4.3010
$400.00Oct 16$8.70$16.30$12.50$7.30 07/22$5.65–$12.50$8.7011
$400.00Dec 18$21.00$27.30$24.15$15.70 06/25$12.50–$24.15$21.0028
$400.00Jan 15$27.00$31.00$29.00$19.02 06/18$15.55–$29.00$27.006
$610.00Aug 21$104.30$110.40$107.35$73.30 07/17$43.25–$107.35$104.3072
$390.00Aug 21$0.00$5.30$2.65--$2.65–$3.13--7
$390.00Sep 18$2.75$8.80$5.78--$5.53–$5.78$2.7525
$390.00Oct 16$6.90$15.20$11.05--$11.05–$11.05—$6.905
$390.00Dec 18$18.00$26.00$22.00--$22.00–$22.00—$18.003
$390.00Jan 15$23.80$28.40$26.10--$26.10–$26.10—$23.807
$620.00Sep 18$118.40$125.20$121.80$74.10 07/10$59.30–$121.80$118.405
$620.00Dec 18$136.00$143.70$139.85$102.30 07/08$84.65–$139.85$136.002
$620.00Aug 21$113.00$121.00$117.00--$98.05–$117.00$113.001

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 628
Total Puts 127
Put/Call Ratio 0.20
Net Difference 501

Prior's Put/Call Breakdown

Total Calls 287
Total Puts 95
Put/Call Ratio 0.33
Net Difference 192

Prior 7-Day Put/Call Summary

Total Calls 1,561
Total Puts 2,710
Average Put/Call Ratio 1.09
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