Tour v477
CRS
CARPENTER TECHNOLOGY
$519.66 +3.17%
$520.50 (+0.16%)🌙
as of 07/31 06:24 PM
(7/30 18:01) ◀
|
Friday, July 31, 2026 (6:24pm)
January 2026
|
▶ (8/3 18:21)
◀ 7/31 18:24 ▶

Option Volume

Detail
ℹ
Current (07/31) 762
Calls: 517 (68%)
Puts: 245 (32%)
Prior (07/30) 755
Calls: 628 (83%)
Puts: 127 (17%)
Current vs Prior +0.93%
Calls: -17.68% (Calls)
Puts: +92.91% (Puts)
Prior 7-Day Total 4,741
Calls: 1,980 (42%)
Puts: 2,761 (58%)
Prior 7-Day Average 677
Calls: 282 (42%)
Puts: 394 (58%)
Current vs Prior 7-Day Avg +12.51%
Calls: +82.78%
Puts: -37.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $2.20M
Calls: $1.09M (50%)
Puts: $1.11M (50%)
Prior (07/30) $2.72M
Calls: $2.08M (77%)
Puts: $639.0K (23%)
Current vs Prior -19.16%
Calls: -47.55%
Puts: +73.48%
Prior 7-Day Total $13.71M
Calls: $7.77M (57%)
Puts: $5.94M (43%)
Prior 7-Day Average $1.96M
Calls: $1.11M (57%)
Puts: $848.4K (43%)
Current vs Prior 7-Day Avg +12.45%
Calls: -1.48%
Puts: +30.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.47
Prior (07/30) 0.20
Current vs Prior +134.33%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -55.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 2,257
Calls: 1,535 (68%)
Puts: 722 (32%)
Prior (07/30) 10,606
Calls: 5,307 (50%)
Puts: 5,299 (50%)
Current vs Prior -78.72%
Prior 7-Day Total 31,430
Calls: 13,258 (42%)
Puts: 18,172 (58%)
Prior 7-Day Average 4,490
Calls: 1,894 (42%)
Puts: 2,596 (58%)
Current vs Prior 7-Day Avg -49.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.73% | 17.17%
Prior 11.70% | 16.72%
Current vs Prior +0.22% | +2.74%
Prior 7-Day Avg 14.33% | 18.58%
Current vs 7-Day Avg -18.17% | -7.57%
Prior 7-Day Eod 11.70% | 16.72%
Current vs 7-Day Eod +0.22% | +2.74%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.71% | 12.59%
Calls: 18.11% | 13.69%
Puts: 17.32% | 11.49%
Prior 17.71% | 12.59%
Calls: 18.11% | 13.69%
Puts: 17.32% | 11.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.69% | 10.87%
Calls: 15.52% | 10.99%
Puts: 15.85% | 10.75%
Current vs 7-Day Avg +12.91% | +15.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (517 calls vs 245 puts). P/C ratio rising 134% - increased hedging/bearish positioning. Call-heavy open interest (1,535 calls vs 722 puts) suggests bullish positioning. Declining open interest (down 79%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2166.0072.70$69.359.7%20.857
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.68, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2166.0072.70$69.359.7%20.857
$480.00Aug 2150.2057.10$53.6512.9%10.763
$500.00Aug 2136.7042.90$39.8015.6%140.66116
$510.00Aug 2132.0037.30$34.6515.3%20.603
$520.00Aug 2126.4031.80$29.1018.6%120.54164
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2155.0061.10$58.0510.5%1000.74147
$550.00Aug 2140.0046.50$43.2515.0%180.64117

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 303, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 2121.6027.00$24.3022.2%400.48--
$600.00Aug 211.807.90$4.85125.8%360.15173
$550.00Aug 2113.3019.70$16.5038.8%290.37213
$500.00Aug 2136.7042.90$39.8015.6%140.66116
$520.00Aug 2126.4031.80$29.1018.6%120.54164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2155.0061.10$58.0510.5%1000.74147
$550.00Aug 2140.0046.50$43.2515.0%180.64117
$450.00Aug 212.007.60$4.80116.7%40.1327
$490.00Aug 2110.7016.90$13.8044.9%40.3028
$500.00Aug 2113.5020.40$16.9540.7%40.35220

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 15.67, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$620.00Aug 21$0.60$9.40$0.6015.67$610.60
$580.00$590.00Aug 21$1.20$8.80$1.207.33$581.20
$600.00$610.00Aug 21$1.27$8.73$1.276.87$601.27
$590.00$600.00Aug 21$1.65$8.35$1.655.06$591.65
$550.00$560.00Aug 21$2.85$7.15$2.852.51$552.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$0.60$9.40$0.6015.67$439.40
$460.00$450.00Aug 21$0.83$9.17$0.8311.05$459.17
$450.00$440.00Aug 21$1.27$8.73$1.276.87$448.73
$480.00$470.00Aug 21$2.05$7.95$2.053.88$477.95
$470.00$460.00Aug 21$2.77$7.23$2.772.61$467.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.65, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$480.00Aug 21$15.70$15.70$4.303.65$475.70
$480.00$500.00Aug 21$13.85$13.85$6.152.25$493.85
$510.00$520.00Aug 21$5.55$5.55$4.451.25$515.55
$500.00$510.00Aug 21$5.15$5.15$4.851.06$505.15
$520.00$530.00Aug 21$4.80$4.80$5.200.92$524.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$550.00Aug 21$14.80$14.80$5.202.85$555.20
$550.00$510.00Aug 21$21.45$21.45$18.551.16$528.55
$510.00$500.00Aug 21$4.85$4.85$5.150.94$505.15
$490.00$480.00Aug 21$3.35$3.35$6.650.50$486.65
$500.00$490.00Aug 21$3.15$3.15$6.850.46$496.85

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. 5 found (cheapest 10.86% of stock, avg 12.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Aug 21$34.65$21.80$56.45$453.55$566.4510.86%
$500.00Aug 21$39.80$16.95$56.75$443.25$556.7510.92%
$550.00Aug 21$16.50$43.25$59.75$490.25$609.7511.50%
$480.00Aug 21$53.65$10.45$64.10$415.90$544.1012.33%
$460.00Aug 21$69.35$5.63$74.98$385.02$534.9814.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.87% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$470.00Aug 21$6.50$8.40$14.90$455.10$604.90
$580.00$470.00Aug 21$7.70$8.40$16.10$453.90$596.10
$590.00$480.00Aug 21$6.50$10.45$16.95$463.05$606.95
$580.00$480.00Aug 21$7.70$10.45$18.15$461.85$598.15
$590.00$490.00Aug 21$6.50$13.80$20.30$469.70$610.30
$580.00$490.00Aug 21$7.70$13.80$21.50$468.50$601.50
$560.00$470.00Aug 21$13.65$8.40$22.05$447.95$582.05
$590.00$500.00Aug 21$6.50$16.95$23.45$476.55$613.45
$560.00$480.00Aug 21$13.65$10.45$24.10$455.90$584.10
$580.00$500.00Aug 21$7.70$16.95$24.65$475.35$604.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 27.57, avg credit $8.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
500/510520/530Aug 21$9.65$0.3527.57$500.35$529.65
480/490510/520Aug 21$8.90$1.108.09$481.10$518.90
490/500510/520Aug 21$8.70$1.306.69$491.30$518.70
480/490500/510Aug 21$8.50$1.505.67$481.50$508.50
440/450460/480Aug 21$16.97$3.035.60$433.03$476.97
460/470510/520Aug 21$8.32$1.684.95$461.68$518.32
460/470480/500Aug 21$16.62$3.384.92$453.38$496.62
550/570590/600Aug 21$16.45$3.554.63$553.55$606.45
430/440460/480Aug 21$16.30$3.704.41$423.70$476.30
480/490520/530Aug 21$8.15$1.854.41$481.85$528.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 25.32, cheapest $0.38)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.38$9.6225.32
$600.00$610.00$620.00Aug 21$0.67$9.3313.93
$510.00$520.00$530.00Aug 21$0.75$9.2512.33
$460.00$480.00$500.00Aug 21$1.85$18.159.81
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.67$9.3313.93
$470.00$480.00$490.00Aug 21$1.30$8.706.69
$490.00$500.00$510.00Aug 21$1.70$8.304.88
$450.00$460.00$470.00Aug 21$1.94$8.064.15

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 $-0.35, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$580.001:2Aug 21-$1.75$18.25
$530.00$550.001:2Aug 21-$8.70$11.30
$600.00$610.001:2Aug 21-$2.31$7.69
$610.00$620.001:2Aug 21-$2.38$7.62
$590.00$600.001:2Aug 21-$3.20$6.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$510.001:2Aug 21-$0.35$39.65
$450.00$440.001:2Aug 21-$2.26$7.74
$440.00$430.001:2Aug 21-$2.33$7.67
$470.00$460.001:2Aug 21-$2.86$7.14
$460.00$450.001:2Aug 21-$3.97$6.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.08%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Aug 21$26.400.540.1%5.08%5.15%12164
$530.00Aug 21$21.600.482.0%4.16%6.15%40--
$550.00Aug 21$13.300.375.8%2.56%8.40%29213
$560.00Aug 21$10.500.327.8%2.02%9.78%6228
$580.00Aug 21$4.700.2211.6%0.90%12.52%4170
$590.00Aug 21$3.000.1913.5%0.58%14.11%11138
$600.00Aug 21$1.800.1515.5%0.35%15.81%36173
$610.00Aug 21$1.250.1217.4%0.24%17.62%4152
$620.00Aug 21$0.150.1019.3%0.03%19.34%147

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. 148 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 $510.00 03-19 call last traded $157.50 on 07/23 (now $99.80/$104.50) — try a limit near $102.15. Also watch the $520.00 01-15 call last traded $146.50 on 06/25 (now $79.20/$85.10) — try a limit near $82.15; the $460.00 08-21 call last traded $57.00 on 06/01 (now $66.00/$72.70) — try a limit near $66.00. Most tradeable put: the $570.00 08-21 put last traded $44.80 on 07/20 (now $55.00/$61.10) — try a limit near $55.00.
CALLS (63)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$26.40$31.80$29.10$75.90 07/13$19.25–$116.90$29.10164
$520.00Sep 18$41.50$46.30$43.90$82.55 07/14$32.20–$123.85$43.9053
$520.00Oct 16$51.00$57.50$54.25$105.30 07/21$43.15–$132.90$54.25--
$520.00Dec 18$70.20$79.40$74.80$135.50 07/23$64.80–$151.75$74.80--
$520.00Jan 15$79.20$85.10$82.15$146.50 06/25$71.50–$158.05$82.1512
$510.00Aug 21$32.00$37.30$34.65$71.60 07/17$23.80–$124.55$34.653
$510.00Dec 18$75.00$84.20$79.60$141.70 06/25$68.75–$158.55$79.60--
$510.00Mar 19$99.80$104.50$102.15$157.50 07/23$90.75–$163.20$102.151
$500.00Aug 21$36.70$42.90$39.80$78.60 07/17$28.95–$132.90$39.80116
$500.00Sep 18$50.70$58.10$54.40$85.75 07/16$42.45–$138.90$54.40--
$500.00Oct 16$62.00$68.30$65.15$96.15 07/20$53.25–$146.75$65.15--
$500.00Dec 18$82.00$88.20$85.10$155.00 07/24$74.10–$164.55$85.10--
$500.00Jan 15$89.00$94.40$91.70$146.10 07/22$80.35–$171.05$91.70--
$540.00Aug 21$17.20$23.70$20.45$71.65 07/22$11.15–$101.00$20.45--
$540.00Sep 18$31.20$38.50$34.85$66.24 07/20$25.20–$109.55$34.855
$540.00Oct 16$42.40$48.70$45.55$107.23 07/24$35.65–$119.15$45.5528
$540.00Dec 18$61.20$70.10$65.65$138.17 06/30$56.40–$138.80$65.65--
$540.00Jan 15$71.10$75.80$73.45$119.53 06/18$63.60–$145.85$73.45--
$490.00Aug 21$43.00$49.80$46.40$85.80 07/17$33.90–$141.70$46.40--
$490.00Sep 18$56.50$63.90$60.20$127.74 07/23$47.10–$146.80$60.20--
$490.00Oct 16$68.00$72.90$70.45$125.00 07/08$58.20–$154.15$70.45--
$490.00Dec 18$86.00$94.50$90.25$173.50 06/30$78.50–$171.80$90.25--
$490.00Jan 15$94.10$99.60$96.85$123.72 07/16$85.00–$177.60$96.85--
$550.00Aug 21$13.30$19.70$16.50$45.30 07/20$10.00–$93.85$16.50213
$550.00Dec 18$57.00$66.20$61.60$97.30 06/12$52.80–$133.00$61.60--
$480.00Aug 21$50.20$57.10$53.65$119.03 07/08$40.25–$149.95$53.653
$480.00Sep 18$62.50$69.10$65.80$138.15 06/29$53.05–$155.10$65.80--
$480.00Oct 16$74.00$80.60$77.30$121.36 06/11$63.85–$162.05$77.30--
$480.00Dec 18$91.00$100.40$95.70$156.03 07/23$83.85–$178.50$95.70--
$480.00Jan 15$100.40$106.70$103.55$161.45 07/22$90.95–$184.35$103.55--
$560.00Aug 21$10.50$16.80$13.65$50.49 07/15$7.85–$87.05$13.65228
$560.00Sep 18$23.00$29.60$26.30$68.85 07/10$19.80–$96.35$26.30--
$560.00Oct 16$33.60$41.60$37.60$93.98 07/24$27.95–$106.00$37.60--
$560.00Jan 15$61.00$67.40$64.20$106.30 07/22$55.35–$133.75$64.20--
$560.00Mar 19$77.80$83.30$80.55$117.25 07/21$70.85–$135.40$80.55--
$470.00Aug 21$58.00$64.10$61.05$111.50 07/13$46.50–$158.60$61.05--
$470.00Dec 18$97.00$106.00$101.50$182.36 06/30$90.00–$185.90$101.50--
$470.00Jan 15$104.20$112.50$108.35$168.71 06/22$95.75–$191.30$108.35--
$470.00Mar 19$119.90$126.20$123.05--$110.85–$123.05$119.905
$570.00Aug 21$7.00$13.90$10.45$64.85 07/23$5.48–$80.65$10.45--
$570.00Dec 18$49.40$58.30$53.85$88.77 07/14$45.95–$121.85$53.85--
$460.00Aug 21$66.00$72.70$69.35$57.00 06/01$54.30–$167.20$66.007
$460.00Sep 18$75.00$83.70$79.35$114.85 07/17$65.75–$171.60$79.35--
$460.00Dec 18$103.00$111.90$107.45$150.31 07/14$95.25–$193.15$107.45--
$460.00Jan 15$110.00$117.60$113.80$195.45 06/30$101.30–$198.40$113.80--
$580.00Aug 21$4.70$10.70$7.70$58.00 07/24$4.50–$74.00$7.70170
$580.00Sep 18$17.00$23.70$20.35$68.10 07/07$14.25–$83.90$20.3517
$580.00Oct 16$27.00$34.30$30.65$69.03 07/10$22.45–$94.45$30.65--
$580.00Dec 18$46.00$54.90$50.45$63.71 07/17$42.50–$116.20$50.45--
$580.00Jan 15$54.00$61.50$57.75$104.20 07/22$48.80–$122.75$57.75--
$450.00Aug 21$74.00$80.00$77.00$122.83 06/11$61.95–$176.35$77.00--
$450.00Sep 18$82.60$91.00$86.80$150.60 07/21$72.45–$180.75$86.80--
$450.00Oct 16$94.00$100.30$97.15$109.06 06/09$83.20–$186.25$97.15--
$590.00Aug 21$3.00$10.00$6.50$48.60 07/23$4.10–$68.30$6.50138
$590.00Mar 19$66.60$73.70$70.15$120.10 07/24$60.60–$119.55$70.15--
$600.00Aug 21$1.80$7.90$4.85$45.00 07/24$2.07–$63.00$4.85173
$600.00Sep 18$12.20$18.70$15.45$55.90 07/23$10.15–$72.95$15.45--
$600.00Oct 16$23.20$28.60$25.90$71.09 07/24$17.65–$83.10$25.90--
$600.00Dec 18$40.00$45.90$42.95$87.00 07/23$36.40–$106.00$42.95--
$600.00Jan 15$47.00$54.50$50.75$83.00 07/21$43.05–$112.85$50.75--
$600.00Mar 19$63.10$69.00$66.05$88.75 07/17$57.65–$114.85$66.05--
$610.00Aug 21$1.25$5.90$3.58--$3.58–$3.58—$1.25152
$620.00Aug 21$0.15$5.80$2.98--$2.98–$2.98—$0.1547
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$23.60$29.00$26.30$11.90 07/23$11.60–$34.90$23.60--
$520.00Sep 18$37.70$43.00$40.35$30.00 07/13$19.25–$46.80$37.707
$520.00Oct 16$46.70$53.40$50.05$34.30 07/14$26.90–$55.90$46.70--
$520.00Dec 18$62.00$70.70$66.35$53.35 07/15$41.45–$73.40$62.00--
$520.00Jan 15$68.40$74.80$71.60$54.82 06/26$46.50–$79.30$68.40--
$510.00Aug 21$18.20$25.40$21.80$10.00 07/23$9.45–$30.00$18.209
$510.00Dec 18$57.00$65.80$61.40$41.50 07/22$38.20–$68.65$57.00--
$530.00Aug 21$28.00$35.00$31.50$12.49 07/24$13.05–$41.55$28.00--
$500.00Aug 21$13.50$20.40$16.95$7.77 07/24$7.65–$24.90$13.50220
$500.00Sep 18$27.00$33.70$30.35$30.90 07/17$14.45–$35.80$30.35--
$500.00Oct 16$36.50$42.80$39.65$28.95 07/21$20.85–$45.55$36.50--
$500.00Dec 18$53.00$60.40$56.70$45.00 07/20$35.35–$63.00$53.00--
$500.00Jan 15$58.70$65.60$62.15$56.29 06/15$39.35–$68.00$58.70--
$500.00Mar 19$70.00$76.20$73.10--$72.15–$80.85$70.007
$540.00Aug 21$34.00$41.50$37.75$17.05 07/23$16.55–$48.65$34.00--
$540.00Sep 18$49.30$54.10$51.70$25.70 07/23$24.75–$59.60$49.30--
$540.00Oct 16$57.50$63.70$60.60$33.53 06/30$32.65–$68.35$57.50--
$540.00Dec 18$73.00$82.10$77.55$55.90 07/07$48.40–$85.35$73.00--
$490.00Aug 21$10.70$16.90$13.80$6.40 07/24$6.40–$19.20$10.7028
$490.00Sep 18$22.00$30.30$26.15$15.63 07/22$12.65–$31.00$22.00--
$490.00Oct 16$33.70$38.60$36.15$23.60 06/25$19.05–$41.40$33.70--
$490.00Jan 15$54.00$59.70$56.85$48.41 07/16$36.85–$63.35$54.00--
$550.00Aug 21$40.00$46.50$43.25$17.50 07/24$19.50–$56.05$40.00117
$550.00Dec 18$79.00$88.10$83.55$63.50 07/02$52.20–$91.30$79.00--
$480.00Aug 21$7.80$13.10$10.45$5.10 07/24$4.85–$14.95$7.80132
$480.00Sep 18$19.60$25.30$22.45$20.70 07/17$11.00–$27.40$20.70--
$480.00Oct 16$26.80$35.60$31.20$23.15 07/08$17.05–$35.80$26.80--
$480.00Dec 18$44.00$52.70$48.35$37.00 07/20$30.85–$53.25$44.00--
$480.00Jan 15$49.10$55.70$52.40$37.40 07/09$33.95–$58.45$49.10--
$560.00Aug 21$47.00$54.30$50.65$41.90 07/20$22.35–$63.00$47.00--
$560.00Sep 18$59.00$65.90$62.45$37.30 07/22$31.35–$73.30$59.00--
$560.00Oct 16$68.00$75.70$71.85$52.23 07/21$40.60–$81.10$68.00--
$560.00Dec 18$85.00$94.20$89.60$64.84 06/29$56.45–$98.00$85.00--
$470.00Aug 21$5.50$11.30$8.40$5.00 07/23$4.38–$12.60$5.50--
$470.00Sep 18$15.70$21.90$18.80$43.90 06/03$9.55–$23.60$18.80--
$470.00Oct 16$24.00$31.90$27.95$20.50 07/21$14.85–$32.55$24.00--
$470.00Jan 15$44.00$52.60$48.30$35.95 06/22$31.05–$53.15$44.00--
$570.00Aug 21$55.00$61.10$58.05$44.80 07/20$26.50–$72.15$55.00147
$570.00Dec 18$91.00$100.30$95.65$69.43 06/29$60.10–$104.25$91.00--
$460.00Aug 21$2.65$8.60$5.63$9.77 07/17$3.53–$9.15$5.63--
$460.00Sep 18$12.90$18.70$15.80$14.00 07/16$8.30–$19.10$14.00--
$460.00Oct 16$21.00$28.80$24.90$22.20 06/16$12.90–$27.80$22.20--
$460.00Dec 18$37.20$42.80$40.00$31.35 07/15$24.80–$45.00$37.20--
$580.00Aug 21$62.70$69.60$66.15$34.70 07/23$30.35–$80.00$62.70--
$580.00Sep 18$73.00$79.90$76.45$60.00 07/20$39.00–$87.30$73.00--
$580.00Oct 16$81.00$87.00$84.00$81.07 07/17$47.55–$95.70$81.07--
$580.00Dec 18$98.00$106.30$102.15$69.20 07/02$65.45–$111.45$98.00--
$580.00Jan 15$103.00$110.00$106.50$85.79 07/14$69.80–$115.60$103.00--
$450.00Aug 21$2.00$7.60$4.80$5.20 07/21$3.28–$7.35$4.8027
$450.00Sep 18$10.30$16.70$13.50$11.00 07/22$6.85–$17.05$11.00--
$450.00Jan 15$37.00$43.80$40.40$32.40 07/15$26.30–$46.15$37.00--
$590.00Aug 21$71.00$77.30$74.15$39.30 07/22$34.30–$89.45$71.00--
$440.00Aug 21$1.05$6.00$3.53$5.78 07/17$2.93–$5.55$3.53--
$440.00Sep 18$7.90$13.90$10.90$6.18 07/23$5.55–$13.70$7.90--
$440.00Dec 18$29.00$37.70$33.35$26.10 06/26$19.85–$37.40$29.00--
$440.00Jan 15$34.20$41.90$38.05$28.82 07/14$23.70–$42.40$34.20--
$440.00Oct 16$15.20$21.50$18.35--$18.35–$21.85$15.2012
$600.00Aug 21$79.80$86.00$82.90$38.70 07/24$39.05–$98.70$79.80--
$600.00Sep 18$88.00$94.60$91.30$51.00 07/23$48.20–$103.65$88.00--
$600.00Oct 16$95.00$102.70$98.85$80.00 07/20$56.35–$110.80$95.00--
$600.00Dec 18$111.00$119.60$115.30$74.00 07/06$74.80–$125.10$111.00--
$600.00Jan 15$116.00$123.40$119.70$115.30 07/17$79.10–$130.05$116.00--
$430.00Aug 21$0.05$5.80$2.93$4.30 07/16$2.17–$5.80$2.93--
$430.00Sep 18$5.80$12.50$9.15$8.25 07/21$5.00–$11.90$8.25--
$430.00Dec 18$26.00$34.60$30.30$28.31 06/12$17.90–$33.80$28.31--
$430.00Mar 19$40.00$49.20$44.60$31.20 07/22$31.15–$48.35$40.00--
$610.00Aug 21$88.70$95.00$91.85$73.30 07/17$43.25–$107.35$88.70--
$420.00Aug 21$0.05$5.70$2.88$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$4.70$10.40$7.55$5.50 07/22$4.55–$9.50$5.50--
$420.00Oct 16$10.40$16.60$13.50$10.31 07/10$7.20–$16.75$10.40--
$420.00Dec 18$23.10$30.80$26.95$32.50 06/10$15.65–$30.65$26.95--
$420.00Jan 15$28.90$32.80$30.85$24.25 07/21$19.60–$33.95$28.90--
$620.00Sep 18$104.00$112.30$108.15$74.10 07/10$59.30–$121.80$104.00--
$620.00Dec 18$125.00$133.70$129.35$102.30 07/08$84.65–$139.85$125.00--
$410.00Aug 21$0.05$3.00$1.53$3.12 07/02$1.53–$4.75$1.53--
$410.00Sep 18$3.30$8.80$6.05$6.10 07/20$3.20–$8.60$6.05--
$410.00Oct 16$8.70$14.80$11.75$4.50 07/01$5.98–$14.80$8.70--
$410.00Dec 18$19.10$28.50$23.80$17.90 07/10$14.25–$28.05$19.10--
$410.00Jan 15$24.00$31.50$27.75$20.00 07/02$17.75–$31.65$24.00--
$400.00Aug 21$0.00$4.80$2.40$3.00 07/10$2.40–$3.53$2.40--
$400.00Sep 18$2.20$7.20$4.70$4.30 07/22$2.55–$6.70$4.3011
$400.00Oct 16$6.80$13.60$10.20$7.30 07/22$5.65–$12.50$7.30--
$400.00Dec 18$17.60$25.40$21.50$15.70 06/25$12.50–$24.15$17.60--
$400.00Jan 15$22.90$27.00$24.95$19.02 06/18$15.55–$29.00$22.90--
$300.00Mar 19$8.80$15.00$11.90--$11.90–$11.90—$8.805

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 517
Total Puts 245
Put/Call Ratio 0.47
Net Difference 272

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,980
Total Puts 2,761
Average Put/Call Ratio 1.07
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