Tour v487
CRS
CARPENTER TECHNOLOGY
$543.49 +4.59%
$549.14 (+1.04%)🌙
as of 08/03 06:21 PM
(7/31 18:24) ◀
|
Monday, August 3, 2026 (6:21pm)
January 2026
|
▶ (8/4 18:34)
◀ 8/3 18:21 ▶

Option Volume

Detail
ℹ
Current (08/03) 772
Calls: 227 (29%)
Puts: 545 (71%)
Prior (07/31) 762
Calls: 517 (68%)
Puts: 245 (32%)
Current vs Prior +1.31%
Calls: -56.09% (Calls)
Puts: +122.45% (Puts)
Prior 7-Day Total 5,269
Calls: 2,358 (45%)
Puts: 2,911 (55%)
Prior 7-Day Average 752
Calls: 336 (45%)
Puts: 415 (55%)
Current vs Prior 7-Day Avg +2.56%
Calls: -32.61%
Puts: +31.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.83M
Calls: $836.0K (46%)
Puts: $994.1K (54%)
Prior (07/31) $2.20M
Calls: $1.09M (50%)
Puts: $1.11M (50%)
Current vs Prior -16.88%
Calls: -23.53%
Puts: -10.32%
Prior 7-Day Total $14.73M
Calls: $7.99M (54%)
Puts: $6.74M (46%)
Prior 7-Day Average $2.10M
Calls: $1.14M (54%)
Puts: $963.3K (46%)
Current vs Prior 7-Day Avg -13.05%
Calls: -26.76%
Puts: +3.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.40
Prior (07/31) 0.47
Current vs Prior +406.63%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +130.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 2,209
Calls: 1,027 (46%)
Puts: 1,182 (54%)
Prior (07/31) 2,257
Calls: 1,535 (68%)
Puts: 722 (32%)
Current vs Prior -2.13%
Prior 7-Day Total 30,873
Calls: 14,449 (47%)
Puts: 16,424 (53%)
Prior 7-Day Average 4,410
Calls: 2,064 (47%)
Puts: 2,346 (53%)
Current vs Prior 7-Day Avg -49.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.05% | 16.48%
Prior 11.73% | 17.17%
Current vs Prior -5.80% | -4.06%
Prior 7-Day Avg 13.84% | 18.32%
Current vs 7-Day Avg -20.18% | -10.07%
Prior 7-Day Eod 11.73% | 17.17%
Current vs 7-Day Eod -5.80% | -4.06%
Sentiment BULLISH

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 16.07% | 11.25%
Calls: 15.98% | 11.55%
Puts: 16.15% | 10.95%
Current vs 7-Day Avg +10.22% | +11.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.40 - heavy put buying. P/C ratio rising 407% - increased hedging/bearish positioning.

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.59, highest 0.65)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2138.2044.10$41.1514.3%30.65161
$530.00Aug 2131.9037.60$34.7516.4%80.5961
$540.00Aug 2126.6031.90$29.2518.1%170.5434
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2133.0039.30$36.1517.4%500.58143

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 496, top 304)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 219.4014.70$12.0544.0%800.31172
$540.00Aug 2126.6031.90$29.2518.1%170.5434
$590.00Aug 216.2012.00$9.1063.7%90.25--
$530.00Aug 2131.9037.60$34.7516.4%80.5961
$600.00Aug 216.009.40$7.7044.2%70.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 210.755.60$3.18152.5%3040.0818
$560.00Aug 2133.0039.30$36.1517.4%500.58143
$450.00Aug 211.654.50$3.0892.5%30.08--
$520.00Aug 2115.3020.50$17.9029.1%20.35289
$480.00Aug 215.009.70$7.3563.9%10.17--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 41.25, avg 5.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$670.00$700.00Aug 21$0.71$29.29$0.7141.25$670.71
$600.00$670.00Aug 21$5.97$64.03$5.9710.73$605.97
$590.00$600.00Aug 21$1.40$8.60$1.406.14$591.40
$580.00$590.00Aug 21$2.95$7.05$2.952.39$582.95
$560.00$570.00Aug 21$3.55$6.45$3.551.82$563.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$450.00Aug 21$4.27$25.73$4.276.03$475.73
$520.00$480.00Aug 21$10.55$29.45$10.552.79$509.45
$560.00$520.00Aug 21$18.25$21.75$18.251.19$541.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.78, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$530.00Aug 21$6.40$6.40$3.601.78$526.40
$540.00$550.00Aug 21$6.25$6.25$3.751.67$546.25
$530.00$540.00Aug 21$5.50$5.50$4.501.22$535.50
$550.00$560.00Aug 21$3.80$3.80$6.200.61$553.80
$570.00$580.00Aug 21$3.60$3.60$6.400.56$573.60
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$520.00Aug 21$18.25$18.25$21.750.84$541.75
$520.00$480.00Aug 21$10.55$10.55$29.450.36$509.45
$480.00$450.00Aug 21$4.27$4.27$25.730.17$475.73

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. 2 found (cheapest 10.18% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$19.20$36.15$55.35$504.65$615.3510.18%
$520.00Aug 21$41.15$17.90$59.05$460.95$579.0510.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.24% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$590.00$450.00Aug 21$9.10$3.08$12.18$437.82$602.18
$590.00$440.00Aug 21$9.10$3.18$12.28$427.72$602.28
$580.00$450.00Aug 21$12.05$3.08$15.13$434.87$595.13
$580.00$440.00Aug 21$12.05$3.18$15.23$424.77$595.23
$590.00$480.00Aug 21$9.10$7.35$16.45$463.55$606.45
$570.00$450.00Aug 21$15.65$3.08$18.73$431.27$588.73
$570.00$440.00Aug 21$15.65$3.18$18.83$421.17$588.83
$580.00$480.00Aug 21$12.05$7.35$19.40$460.60$599.40
$560.00$450.00Aug 21$19.20$3.08$22.28$427.72$582.28
$560.00$440.00Aug 21$19.20$3.18$22.38$417.62$582.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.20, avg credit $13.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/560570/580Aug 21$21.85$18.151.20$538.15$591.85
520/560580/590Aug 21$21.20$18.801.13$538.80$601.20
520/560590/600Aug 21$19.65$20.350.97$540.35$609.65
520/560670/700Aug 21$18.96$21.040.90$541.04$688.96
480/520540/550Aug 21$16.80$23.200.72$503.20$556.80
480/520530/540Aug 21$16.05$23.950.67$503.95$546.05
480/520550/560Aug 21$14.35$25.650.56$505.65$564.35
450/480520/530Aug 21$10.67$19.330.55$469.33$530.67
480/520570/580Aug 21$14.15$25.850.55$505.85$584.15
450/480540/550Aug 21$10.52$19.480.54$469.48$550.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.25$9.7539.00
$570.00$580.00$590.00Aug 21$0.65$9.3514.38
$520.00$530.00$540.00Aug 21$0.90$9.1010.11
$580.00$590.00$600.00Aug 21$1.55$8.455.45
$540.00$550.00$560.00Aug 21$2.45$7.553.08
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$480.00$520.00$560.00Aug 21$7.70$32.304.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.31, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$700.001:2Aug 21-$0.31$29.69
$580.00$590.001:2Aug 21-$6.15$3.85
$590.00$600.001:2Aug 21-$6.30$3.70
$570.00$580.001:2Aug 21-$8.45$1.55
$600.00$670.001:2Aug 21$4.24$65.76
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Aug 21-$3.28$6.72
$560.00$520.001:2Aug 21$0.35$39.65
$520.00$480.001:2Aug 21$3.20$36.80
$480.00$450.001:2Aug 21$1.19$28.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.86%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Aug 21$21.000.481.2%3.86%5.06%6224
$560.00Aug 21$16.000.423.0%2.94%5.98%2--
$570.00Aug 21$13.000.364.9%2.39%7.27%148
$580.00Aug 21$9.400.316.7%1.73%8.45%80172
$590.00Aug 21$6.200.258.6%1.14%9.70%9--
$600.00Aug 21$6.000.2210.4%1.10%11.50%7--

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 667 vol/day, 199 traded recently)

CRS averages only 667 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 $520.00 12-18 call last traded $135.50 on 07/23 (now $86.10/$91.20) — try a limit near $88.65. Also watch the $590.00 03-19 call last traded $64.67 on 07/30 (now $77.80/$82.70) — try a limit near $77.80; the $550.00 12-18 call last traded $81.00 on 07/29 (now $71.40/$76.80) — try a limit near $74.10. Most tradeable put: the $560.00 12-18 put last traded $64.84 on 06/29 (now $77.10/$82.50) — try a limit near $77.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$26.60$31.90$29.25$11.60 07/30$11.15–$80.70$26.6034
$540.00Sep 18$41.70$47.60$44.65$34.40 07/31$25.20–$92.80$41.7045
$540.00Oct 16$53.40$59.80$56.60$44.90 07/31$35.65–$102.80$53.4098
$540.00Dec 18$76.10$81.90$79.00$138.17 06/30$56.40–$123.65$79.00--
$540.00Jan 15$82.10$88.70$85.40$119.53 06/18$63.60–$130.15$85.40--
$540.00Mar 19$98.00$103.80$100.90$64.00 07/30$78.55–$146.05$98.00--
$550.00Aug 21$21.00$25.00$23.00$14.93 07/31$10.00–$73.80$21.00224
$550.00Sep 18$36.40$42.20$39.30$30.30 07/31$21.80–$86.40$36.40--
$550.00Dec 18$71.40$76.80$74.10$81.00 07/29$52.80–$117.60$74.1036
$530.00Aug 21$31.90$37.60$34.75$21.50 07/31$15.60–$88.20$31.9061
$530.00Sep 18$46.70$52.70$49.70$46.49 07/29$28.10–$99.65$46.70--
$530.00Mar 19$103.40$108.80$106.10$100.00 07/29$82.30–$151.35$103.40--
$560.00Aug 21$16.00$22.40$19.20$10.70 07/31$7.85–$67.45$16.00--
$560.00Sep 18$32.00$36.70$34.35$18.90 07/30$19.80–$80.35$32.00--
$560.00Oct 16$46.20$50.80$48.50$35.82 07/31$27.95–$90.85$46.20--
$560.00Dec 18$66.10$73.10$69.60$75.90 07/29$49.35–$112.05$69.60--
$560.00Jan 15$72.90$80.30$76.60$53.90 07/30$55.35–$118.75$72.90--
$560.00Mar 19$89.00$95.20$92.10$74.87 07/30$70.85–$135.40$89.00--
$520.00Aug 21$38.20$44.10$41.15$26.60 07/31$19.25–$96.80$38.20161
$520.00Sep 18$53.10$58.80$55.95$43.40 07/31$32.20–$106.95$53.10--
$520.00Oct 16$64.30$71.10$67.70$43.00 07/30$43.15–$115.75$64.30--
$520.00Dec 18$86.10$91.20$88.65$135.50 07/23$64.80–$135.20$88.659
$520.00Jan 15$93.30$97.80$95.55$78.90 07/31$71.50–$142.05$93.30--
$520.00Mar 19$108.60$114.10$111.35$97.62 07/31$86.85–$157.20$108.60--
$570.00Aug 21$13.00$18.30$15.65$7.50 07/30$5.48–$60.55$13.0048
$570.00Dec 18$61.70$68.40$65.05$88.77 07/14$45.95–$106.70$65.05--
$510.00Aug 21$44.50$50.80$47.65$33.00 07/31$23.80–$104.10$44.50--
$510.00Dec 18$91.90$96.60$94.25$141.70 06/25$68.75–$141.90$94.25--
$510.00Mar 19$114.40$118.80$116.60$100.37 07/31$90.75–$163.20$114.40--
$580.00Aug 21$9.40$14.70$12.05$8.54 07/31$4.50–$54.90$9.40172
$580.00Sep 18$24.00$29.80$26.90$21.00 07/31$14.25–$68.20$24.0018
$580.00Oct 16$35.70$42.70$39.20$27.56 07/31$22.45–$79.10$35.70--
$580.00Dec 18$58.70$63.80$61.25$63.71 07/17$42.50–$101.75$61.2574
$580.00Jan 15$65.90$72.40$69.15$47.20 07/30$48.80–$108.25$65.90--
$580.00Mar 19$81.90$86.30$84.10$63.06 07/30$63.85–$124.50$81.90--
$500.00Aug 21$51.70$57.40$54.55$37.00 07/31$28.95–$112.20$51.70--
$500.00Sep 18$65.90$71.70$68.80$85.75 07/16$42.45–$121.75$68.80--
$500.00Oct 16$76.40$81.90$79.15$51.99 07/30$53.25–$131.00$76.40--
$500.00Dec 18$96.50$104.50$100.50$78.55 07/30$74.10–$149.15$96.50--
$500.00Jan 15$103.40$109.10$106.25$91.62 07/31$80.35–$154.65$103.40--
$500.00Mar 19$118.20$125.20$121.70$91.61 07/30$95.60–$169.20$118.20--
$590.00Aug 21$6.20$12.00$9.10$6.15 07/31$4.10–$49.35$6.20--
$590.00Sep 18$20.00$26.10$23.05$16.80 07/31$12.15–$62.65$20.00--
$590.00Mar 19$77.80$82.70$80.25$64.67 07/30$60.60–$119.55$77.803
$490.00Aug 21$59.50$66.00$62.75$40.00 07/30$33.90–$121.20$59.50--
$490.00Sep 18$71.40$78.70$75.05$77.69 07/29$47.10–$129.65$75.05--
$490.00Oct 16$84.00$89.10$86.55$56.49 07/30$58.20–$138.00$84.00--
$490.00Dec 18$102.50$110.50$106.50$173.50 06/30$78.50–$154.80$106.50--
$490.00Jan 15$110.30$114.80$112.55$96.40 07/31$85.00–$161.60$110.30--
$600.00Aug 21$6.00$9.40$7.70$4.36 07/31$2.07–$45.05$6.00--
$600.00Sep 18$17.10$23.30$20.20$9.31 07/30$10.15–$57.40$17.10--
$600.00Oct 16$30.00$35.90$32.95$37.05 07/29$17.65–$68.35$32.95--
$600.00Dec 18$50.00$55.40$52.70$40.00 07/30$36.40–$91.40$50.00--
$600.00Jan 15$56.80$63.80$60.30$41.20 07/30$43.05–$98.70$56.80--
$600.00Mar 19$73.00$78.70$75.85$60.12 07/30$57.65–$114.85$73.00--
$480.00Aug 21$68.40$74.20$71.30$51.50 07/31$40.25–$130.55$68.40--
$480.00Sep 18$80.30$85.50$82.90$97.75 07/28$53.05–$138.00$82.90--
$480.00Oct 16$90.20$95.70$92.95$61.95 07/30$63.85–$146.00$90.20--
$480.00Dec 18$108.60$116.20$112.40$156.03 07/23$83.85–$162.15$112.40--
$480.00Jan 15$115.20$121.90$118.55$161.45 07/22$90.95–$168.75$118.55--
$480.00Mar 19$130.00$135.60$132.80$121.42 07/29$104.80–$182.10$130.00--
$610.00Aug 21$3.10$7.00$5.05$3.57 07/31$3.13–$40.70$3.57--
$610.00Sep 18$14.20$20.10$17.15$7.77 07/30$8.35–$52.70$14.20--
$610.00Mar 19$70.80$75.20$73.00$61.17 07/31$54.70–$110.60$70.80--
$470.00Aug 21$77.40$82.00$79.70$54.00 07/30$46.50–$138.40$77.40--
$470.00Sep 18$86.00$93.40$89.70$96.00 07/29$59.05–$146.65$89.70--
$470.00Oct 16$97.00$102.10$99.55$77.20 07/30$70.30–$154.00$97.00--
$470.00Dec 18$114.70$122.30$118.50$114.32 07/29$90.00–$169.60$114.70--
$470.00Jan 15$121.40$128.00$124.70$168.71 06/22$95.75–$175.25$124.70--
$470.00Mar 19$135.70$141.80$138.75$119.00 07/31$110.85–$188.85$135.70--
$620.00Aug 21$1.45$7.60$4.52$2.96 07/31$2.48–$36.15$2.96--
$620.00Sep 18$12.00$19.20$15.60$39.00 07/21$7.10–$49.85$15.60--
$620.00Oct 16$22.00$29.40$25.70$43.47 07/16$15.00–$59.25$25.70--
$620.00Dec 18$43.00$50.10$46.55$30.20 07/30$31.30–$82.40$43.00--
$620.00Jan 15$50.00$57.40$53.70$35.90 07/30$37.40–$89.85$50.00--
$620.00Mar 19$66.00$72.80$69.40$48.23 07/30$51.75–$106.00$66.00--
$460.00Aug 21$85.90$91.10$88.50$65.00 07/31$54.30–$148.25$85.90--
$460.00Sep 18$93.60$100.10$96.85$114.85 07/17$65.75–$155.05$96.85--
$460.00Dec 18$120.90$130.00$125.45$150.31 07/14$95.25–$177.30$125.45--
$460.00Jan 15$127.70$134.20$130.95$195.45 06/30$101.30–$182.50$130.95--
$460.00Mar 19$141.20$146.90$144.05$122.40 07/31$116.15–$194.95$141.20--
$450.00Aug 21$94.20$99.80$97.00$122.83 06/11$61.95–$157.80$97.00--
$450.00Sep 18$101.60$109.00$105.30$150.60 07/21$72.45–$164.05$105.30--
$450.00Oct 16$111.20$116.80$114.00$109.06 06/09$83.20–$169.85$111.20--
$450.00Dec 18$127.90$135.90$131.90$145.00 07/28$100.45–$184.60$131.90--
$450.00Jan 15$135.70$141.20$138.45$106.54 06/04$107.40–$189.55$135.70--
$450.00Mar 19$149.00$154.40$151.70$119.22 07/30$121.10–$201.80$149.00--
$440.00Aug 21$103.00$110.20$106.60$143.20 07/14$70.10–$167.30$106.60--
$440.00Sep 18$111.20$116.30$113.75$154.90 07/10$79.45–$173.00$113.75--
$440.00Jan 15$140.90$148.10$144.50$170.75 07/13$113.40–$197.65$144.50--
$430.00Oct 16$126.80$134.30$130.55$168.45 06/24$96.65–$187.00$130.55--
$430.00Dec 18$142.00$149.70$145.85$190.78 07/22$114.20–$200.15$145.85--
$430.00Jan 15$149.00$154.50$151.75$211.30 07/07$120.15–$204.65$151.75--
$660.00Oct 16$12.00$18.20$15.10--$15.10–$15.10—$12.004
$420.00Aug 21$121.80$130.30$126.05$154.65 06/15$87.85–$185.95$126.05--
$420.00Sep 18$127.00$136.50$131.75$147.41 07/17$95.90–$191.10$131.75--
$420.00Oct 16$134.80$142.60$138.70$130.95 06/09$104.40–$196.00$134.80--
$420.00Dec 18$149.30$157.10$153.20$146.44 07/29$120.65–$208.15$149.30--
$420.00Jan 15$154.80$161.60$158.20$122.10 06/03$126.40–$212.40$154.80--
$420.00Mar 19$166.80$174.30$170.55$194.15 07/20$139.25–$223.95$170.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$540.00Aug 21$23.00$29.40$26.20$41.40 07/29$16.55–$48.65$26.20--
$540.00Sep 18$37.00$43.40$40.20$64.15 07/30$25.50–$59.60$40.20--
$540.00Oct 16$47.90$53.80$50.85$33.53 06/30$34.00–$68.35$47.90--
$540.00Dec 18$66.00$72.00$69.00$55.90 07/07$51.95–$85.35$66.00--
$550.00Aug 21$27.90$33.70$30.80$44.50 07/31$19.50–$56.05$30.80--
$550.00Sep 18$42.20$47.60$44.90$58.35 07/31$29.40–$66.20$44.90--
$550.00Dec 18$71.70$77.10$74.40$63.50 07/02$54.90–$91.30$71.70--
$530.00Aug 21$19.00$24.90$21.95$38.36 07/29$13.05–$41.55$21.95--
$530.00Sep 18$33.20$39.00$36.10$49.35 07/29$22.90–$52.85$36.101
$560.00Aug 21$33.00$39.30$36.15$54.00 07/29$22.35–$63.00$36.15143
$560.00Sep 18$47.50$53.20$50.35$65.06 07/31$32.80–$73.30$50.35--
$560.00Oct 16$58.30$62.80$60.55$60.00 07/28$42.00–$81.10$60.00--
$560.00Dec 18$77.10$82.50$79.80$64.84 06/29$60.35–$98.00$77.101
$520.00Aug 21$15.30$20.50$17.90$37.50 07/30$11.60–$34.90$17.90289
$520.00Sep 18$28.20$34.00$31.10$43.40 07/31$20.35–$46.80$31.10--
$520.00Oct 16$38.80$44.40$41.60$53.88 07/29$27.20–$55.90$41.60--
$520.00Dec 18$56.40$60.90$58.65$78.37 07/30$43.85–$73.40$58.65--
$520.00Jan 15$61.20$67.60$64.40$54.82 06/26$48.95–$79.30$61.20--
$570.00Aug 21$39.50$45.70$42.60$56.90 07/31$26.50–$72.15$42.60--
$570.00Sep 18$53.50$59.90$56.70$80.25 07/30$36.65–$80.45$56.70--
$570.00Dec 18$81.60$88.20$84.90$69.43 06/29$63.45–$104.25$81.60--
$510.00Aug 21$12.10$17.50$14.80$24.91 07/31$9.45–$30.00$14.80--
$510.00Sep 18$22.60$30.80$26.70$36.10 07/31$17.45–$41.75$26.70--
$510.00Dec 18$51.90$56.80$54.35$41.50 07/22$40.70–$68.65$51.90--
$580.00Aug 21$46.10$52.10$49.10$42.30 07/27$30.35–$80.00$46.10--
$580.00Sep 18$60.00$65.10$62.55$60.00 07/20$41.70–$87.30$60.00--
$580.00Oct 16$67.20$76.20$71.70$81.07 07/17$50.70–$95.70$71.70--
$580.00Dec 18$87.30$94.00$90.65$69.20 07/02$68.75–$111.45$87.30--
$580.00Jan 15$91.50$98.90$95.20$85.79 07/14$74.05–$115.60$91.50--
$500.00Aug 21$9.50$14.60$12.05$18.32 07/31$7.65–$24.90$12.05--
$500.00Sep 18$20.30$26.60$23.45$43.35 07/30$15.35–$35.80$23.454
$500.00Oct 16$30.70$36.20$33.45$41.25 07/31$21.85–$45.55$33.45--
$500.00Dec 18$46.30$52.30$49.30$45.00 07/20$37.50–$63.00$46.30--
$500.00Jan 15$52.30$58.60$55.45$56.29 06/15$41.75–$68.00$55.45--
$500.00Mar 19$64.50$69.10$66.80$75.00 07/31$52.20–$80.85$66.80--
$590.00Aug 21$53.30$59.10$56.20$46.65 07/27$35.00–$89.45$53.30--
$490.00Aug 21$6.90$12.00$9.45$14.72 07/31$6.40–$19.20$9.45--
$490.00Sep 18$18.40$23.20$20.80$13.40 07/27$13.40–$31.00$18.40--
$490.00Oct 16$27.20$32.60$29.90$23.60 06/25$19.30–$41.40$27.202
$490.00Jan 15$47.70$54.50$51.10$48.49 07/28$38.65–$63.35$48.49--
$600.00Aug 21$61.00$67.20$64.10$101.50 07/30$39.75–$98.70$64.10--
$600.00Sep 18$73.00$78.50$75.75$60.00 07/27$51.70–$103.65$73.00--
$600.00Oct 16$81.50$87.90$84.70$80.00 07/20$60.35–$110.80$81.50--
$600.00Dec 18$100.50$106.10$103.30$74.00 07/06$78.10–$125.10$100.50--
$600.00Jan 15$104.20$111.10$107.65$115.30 07/17$83.45–$130.05$107.65--
$480.00Aug 21$5.00$9.70$7.35$11.10 07/31$4.85–$14.95$7.35--
$480.00Sep 18$15.20$20.10$17.65$27.30 07/30$11.05–$27.40$17.65--
$480.00Oct 16$24.00$29.20$26.60$26.80 07/28$17.30–$35.80$26.60--
$480.00Dec 18$37.30$45.90$41.60$37.00 07/20$31.20–$53.25$37.30--
$480.00Jan 15$44.00$50.30$47.15$37.40 07/09$36.35–$58.45$44.00--
$480.00Mar 19$54.60$61.40$58.00$65.67 07/29$46.05–$69.70$58.00--
$610.00Aug 21$69.10$75.50$72.30$134.90 07/30$45.00–$107.35$72.30--
$470.00Aug 21$2.55$7.50$5.03$8.10 07/31$4.38–$12.60$5.03--
$470.00Sep 18$13.10$17.50$15.30$28.88 07/30$9.55–$23.60$15.30--
$470.00Oct 16$21.10$24.80$22.95$20.50 07/21$14.85–$32.55$21.101
$470.00Jan 15$39.80$47.20$43.50$35.95 06/22$32.85–$53.15$39.80--
$470.00Mar 19$50.50$57.80$54.15$65.71 07/30$43.40–$64.70$54.15--
$620.00Sep 18$85.00$93.50$89.25$74.10 07/10$61.45–$121.80$85.00--
$620.00Dec 18$113.20$118.60$115.90$102.30 07/08$89.10–$139.85$113.20--
$460.00Aug 21$3.00$7.10$5.05$6.29 07/31$3.53–$9.15$5.05--
$460.00Sep 18$9.20$16.20$12.70$20.00 07/30$8.30–$19.10$12.70--
$460.00Oct 16$19.40$23.00$21.20$22.20 06/16$12.90–$27.80$21.20--
$460.00Dec 18$29.80$38.80$34.30$48.49 07/30$26.50–$45.00$34.30--
$460.00Mar 19$46.70$53.90$50.30$62.52 07/30$39.40–$61.00$50.30--
$630.00Aug 21$85.10$93.40$89.25$61.00 07/07$56.05–$127.40$85.10--
$450.00Aug 21$1.65$4.50$3.08$5.47 07/31$3.08–$7.35$3.08--
$450.00Sep 18$8.10$12.80$10.45$17.50 07/30$6.85–$17.05$10.45--
$450.00Oct 16$15.90$21.00$18.45$15.10 07/27$11.40–$25.10$15.90--
$450.00Dec 18$27.30$35.90$31.60$27.11 07/28$23.25–$41.00$27.30--
$450.00Jan 15$33.70$40.00$36.85$32.40 07/15$28.05–$46.15$33.70--
$450.00Mar 19$43.00$50.30$46.65$57.66 07/30$36.15–$56.40$46.65--
$640.00Dec 18$124.40$132.50$128.45$113.90 07/08$100.95–$155.05$124.40--
$440.00Aug 21$0.75$5.60$3.18$3.94 07/31$2.93–$5.55$3.1818
$440.00Sep 18$5.70$9.00$7.35$14.00 07/30$7.15–$13.70$7.35694
$440.00Oct 16$12.60$18.80$15.70$19.30 07/31$9.90–$21.85$15.70--
$440.00Dec 18$24.40$32.90$28.65$24.91 07/28$21.15–$37.40$24.91--
$440.00Jan 15$30.60$36.80$33.70$28.82 07/14$24.75–$42.40$30.60--
$430.00Aug 21$0.15$5.70$2.93$2.92 07/31$2.17–$5.80$2.92--
$430.00Sep 18$3.90$9.90$6.90$11.40 07/30$5.00–$11.90$6.90--
$430.00Oct 16$9.10$17.50$13.30$19.90 07/30$8.90–$19.60$13.30--
$430.00Dec 18$21.00$29.00$25.00$28.31 06/12$18.30–$33.80$25.00--
$430.00Mar 19$36.20$44.00$40.10$36.00 07/28$31.15–$48.35$36.20--
$420.00Aug 21$0.05$5.60$2.83$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$3.30$8.20$5.75$7.00 07/31$4.55–$9.50$5.75--
$420.00Oct 16$7.40$14.80$11.10$11.50 07/28$7.80–$16.75$11.10--
$420.00Dec 18$19.00$27.40$23.20$29.74 07/30$16.40–$30.65$23.20--
$420.00Jan 15$24.10$30.90$27.50$33.50 07/30$20.70–$33.95$27.50--
$420.00Mar 19$34.10$40.50$37.30$44.60 07/30$29.05–$44.65$37.30--
$410.00Aug 21$0.00$3.00$1.50$3.12 07/02$1.50–$4.75$1.50--
$410.00Sep 18$1.05$8.30$4.68$6.10 07/20$3.20–$8.60$4.68--
$410.00Oct 16$8.20$13.30$10.75$12.30 07/31$6.70–$14.80$10.75--
$410.00Dec 18$16.00$24.60$20.30$22.60 07/29$14.75–$28.05$20.30--
$410.00Jan 15$22.10$28.20$25.15$20.00 07/02$18.20–$31.65$22.10--
$400.00Aug 21$0.00$5.30$2.65$3.00 07/10$2.40–$3.53$2.65--
$400.00Sep 18$1.25$7.10$4.18$4.90 07/31$2.55–$6.70$4.18--
$400.00Oct 16$4.70$11.70$8.20$8.50 07/28$5.65–$12.50$8.20--
$400.00Dec 18$14.00$22.90$18.45$24.70 07/30$13.40–$24.15$18.45--
$400.00Jan 15$19.70$25.70$22.70$28.10 07/30$16.20–$29.00$22.70--
$390.00Sep 18$0.05$7.10$3.58$4.40 07/20$2.42–$5.78$3.58--
$390.00Oct 16$2.90$10.30$6.60$7.30 07/15$5.00–$11.05$6.60--

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 227
Total Puts 545
Put/Call Ratio 2.40
Net Difference -318

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,358
Total Puts 2,911
Average Put/Call Ratio 1.04
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