Tour v490
CRS
CARPENTER TECHNOLOGY
$570.13 +4.90%
(8/3 18:21) ◀
|
Tuesday, August 4, 2026 (6:34pm)
January 2026
|
▶ (8/5 18:36)
◀ 8/4 18:34 ▶

Option Volume

Detail
ℹ
Current (08/04) 786
Calls: 417 (53%)
Puts: 369 (47%)
Prior (08/03) 772
Calls: 227 (29%)
Puts: 545 (71%)
Current vs Prior +1.81%
Calls: +83.70% (Calls)
Puts: -32.29% (Puts)
Prior 7-Day Total 3,933
Calls: 2,526 (64%)
Puts: 1,407 (36%)
Prior 7-Day Average 561
Calls: 360 (64%)
Puts: 201 (36%)
Current vs Prior 7-Day Avg +39.89%
Calls: +15.56%
Puts: +83.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $3.71M
Calls: $1.76M (48%)
Puts: $1.95M (52%)
Prior (08/03) $1.83M
Calls: $836.0K (46%)
Puts: $994.1K (54%)
Current vs Prior +102.94%
Calls: +111.07%
Puts: +96.11%
Prior 7-Day Total $12.75M
Calls: $8.52M (67%)
Puts: $4.23M (33%)
Prior 7-Day Average $1.82M
Calls: $1.22M (67%)
Puts: $603.7K (33%)
Current vs Prior 7-Day Avg +103.94%
Calls: +44.94%
Puts: +222.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.88
Prior (08/03) 2.40
Current vs Prior -63.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +32.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 2,778
Calls: 1,768 (64%)
Puts: 1,010 (36%)
Prior (08/03) 2,209
Calls: 1,027 (46%)
Puts: 1,182 (54%)
Current vs Prior +25.76%
Prior 7-Day Total 29,653
Calls: 14,745 (50%)
Puts: 14,908 (50%)
Prior 7-Day Average 4,236
Calls: 2,106 (50%)
Puts: 2,129 (50%)
Current vs Prior 7-Day Avg -34.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.90% | 16.58%
Prior 11.05% | 16.48%
Current vs Prior -1.34% | +0.60%
Prior 7-Day Avg 13.28% | 17.94%
Current vs 7-Day Avg -17.94% | -7.63%
Prior 7-Day Eod 11.05% | 16.48%
Current vs 7-Day Eod -1.34% | +0.60%
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 16.45% | 11.63%
Calls: 16.43% | 12.11%
Puts: 16.46% | 11.16%
Current vs 7-Day Avg +7.67% | +8.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 103% vs prior. Dollar volume significantly above 7-day average (104% higher). P/C ratio dropping 63% - sentiment shifting bullish. Call-heavy open interest (1,768 calls vs 1,010 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 2 of results (avg 8.2%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.7080.20$77.457.1%30.86110
$520.00Aug 2158.5064.20$61.359.3%10.80161
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. 11 found (avg delta 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.7080.20$77.457.1%30.86110
$520.00Aug 2158.5064.20$61.359.3%10.80161
$530.00Aug 2151.5057.30$54.4010.7%200.7560
$540.00Aug 2143.6050.10$46.8513.9%10.7051
$550.00Aug 2137.6044.00$40.8015.7%50.66224
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2129.1034.60$31.8517.3%200.5260

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 463, top 201)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2132.4038.10$35.2516.2%2010.60232
$580.00Aug 2123.3027.30$25.3015.8%250.49137
$530.00Aug 2151.5057.30$54.4010.7%200.7560
$600.00Aug 2115.9020.10$18.0023.3%190.38192
$600.00Sep 1830.3036.80$33.5519.4%170.45150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 214.108.20$6.1566.7%620.14217
$540.00Aug 2112.6017.30$14.9531.4%260.30--
$580.00Sep 1844.5049.40$46.9510.4%250.4924
$580.00Aug 2129.1034.60$31.8517.3%200.5260
$480.00Aug 211.856.20$4.03107.9%40.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.6%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Aug 21Sep 1858.6%55.8%5.0%36342
$560.00Aug 21Sep 1856.8%54.5%4.2%203232
$570.00Aug 21Sep 1856.3%54.2%4.0%10--
$580.00Aug 21Sep 1857.7%56.1%2.9%27156
$610.00Aug 21Sep 1857.1%56.1%1.8%32
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1867.2%60.2%11.6%5--
$580.00Aug 21Sep 1857.7%56.1%2.9%4584

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 8.43, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$650.00Aug 21$4.10$15.90$4.103.88$634.10
$640.00$650.00Sep 18$2.20$7.80$2.203.55$642.20
$610.00$630.00Aug 21$5.20$14.80$5.202.85$615.20
$620.00$640.00Sep 18$6.05$13.95$6.052.31$626.05
$600.00$610.00Sep 18$3.25$6.75$3.252.08$603.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$480.00Aug 21$2.12$17.88$2.128.43$497.88
$480.00$460.00Sep 18$3.95$16.05$3.954.06$476.05
$530.00$500.00Aug 21$6.15$23.85$6.153.88$523.85
$540.00$530.00Aug 21$2.65$7.35$2.652.77$537.35
$560.00$480.00Sep 18$24.55$55.45$24.552.26$535.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 4.13, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Aug 21$16.10$16.10$3.904.13$516.10
$530.00$540.00Aug 21$7.55$7.55$2.453.08$537.55
$520.00$530.00Aug 21$6.95$6.95$3.052.28$526.95
$540.00$550.00Aug 21$6.05$6.05$3.951.53$546.05
$570.00$580.00Sep 18$5.65$5.65$4.351.30$575.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$560.00Sep 18$10.05$10.05$9.951.01$569.95
$580.00$550.00Aug 21$13.55$13.55$16.450.82$566.45
$550.00$540.00Aug 21$3.35$3.35$6.650.50$546.65
$560.00$480.00Sep 18$24.55$24.55$55.450.44$535.45
$540.00$530.00Aug 21$2.65$2.65$7.350.36$537.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $14.93, cheapest $8.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$13.0553.7%54.7%
$600.00Aug 21Sep 18$15.5558.6%55.8%
$610.00Aug 21Sep 18$16.0557.1%56.1%
$580.00Aug 21Sep 18$16.6057.7%56.1%
$570.00Aug 21Sep 18$17.2556.3%54.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$480.00Aug 21Sep 18$8.3267.2%60.2%
$580.00Aug 21Sep 18$15.1057.7%56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.02% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Aug 21$25.30$31.85$57.15$522.85$637.1510.02%
$550.00Aug 21$40.80$18.30$59.10$490.90$609.1010.37%
$540.00Aug 21$46.85$14.95$61.80$478.20$601.8010.84%
$530.00Aug 21$54.40$12.30$66.70$463.30$596.7011.70%
$500.00Aug 21$77.45$6.15$83.60$416.40$583.6014.66%
$580.00Sep 18$41.90$46.95$88.85$491.15$668.8515.58%
$560.00Sep 18$52.80$36.90$89.70$470.30$649.7015.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.58% of stock, avg 6.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$480.00Aug 21$4.95$4.03$8.98$471.02$658.98
$650.00$500.00Aug 21$4.95$6.15$11.10$488.90$661.10
$630.00$480.00Aug 21$9.05$4.03$13.08$466.92$643.08
$630.00$500.00Aug 21$9.05$6.15$15.20$484.80$645.20
$650.00$530.00Aug 21$4.95$12.30$17.25$512.75$667.25
$610.00$480.00Aug 21$14.25$4.03$18.28$461.72$628.28
$650.00$540.00Aug 21$4.95$14.95$19.90$520.10$669.90
$610.00$500.00Aug 21$14.25$6.15$20.40$479.60$630.40
$630.00$530.00Aug 21$9.05$12.30$21.35$508.65$651.35
$600.00$480.00Aug 21$18.00$4.03$22.03$457.97$622.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 5.06, avg credit $12.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550570/580Aug 21$8.35$1.655.06$541.65$578.35
540/550560/570Aug 21$8.30$1.704.88$541.70$568.30
530/540550/560Aug 21$8.20$1.804.56$531.80$558.20
560/580620/640Sep 18$16.10$3.904.13$563.90$636.10
530/540570/580Aug 21$7.65$2.353.26$532.35$577.65
530/540560/570Aug 21$7.60$2.403.17$532.40$567.60
540/550600/610Aug 21$7.10$2.902.45$542.90$607.10
560/580610/620Sep 18$14.10$5.902.39$565.90$624.10
560/580600/610Sep 18$13.30$6.701.99$566.70$613.30
530/540600/610Aug 21$6.40$3.601.78$533.60$606.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.50)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.50$9.5019.00
$610.00$630.00$650.00Aug 21$1.10$18.9017.18
$550.00$560.00$570.00Aug 21$0.60$9.4015.67
$530.00$540.00$550.00Aug 21$1.50$8.505.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Aug 21$0.70$9.3013.29

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 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Aug 21-$0.85$19.15
$610.00$630.001:2Aug 21-$3.85$16.15
$580.00$600.001:2Aug 21-$10.70$9.30
$620.00$640.001:2Sep 18-$14.15$5.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$500.001:2Aug 21$0.00$30.00
$580.00$550.001:2Aug 21-$4.75$25.25
$500.00$480.001:2Aug 21-$1.91$18.09
$480.00$460.001:2Sep 18-$4.45$15.55
$540.00$530.001:2Aug 21-$9.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.84%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$39.000.521.7%6.84%8.57%219
$600.00Sep 18$30.300.455.2%5.31%10.55%17150
$610.00Sep 18$27.600.427.0%4.84%11.83%22
$580.00Aug 21$23.300.491.7%4.09%5.82%25137
$620.00Sep 18$23.200.388.8%4.07%12.82%1--
$640.00Sep 18$17.200.3212.3%3.02%15.27%1--
$600.00Aug 21$15.900.385.2%2.79%8.03%19192
$650.00Sep 18$15.600.2914.0%2.74%16.75%14
$610.00Aug 21$12.000.337.0%2.10%9.10%1--
$630.00Aug 21$7.100.2410.5%1.25%11.75%3--

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, 192 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 $500.00 10-16 call last traded $51.99 on 07/30 (now $98.50/$104.10) — try a limit near $98.50. Also watch the $560.00 12-18 call last traded $75.90 on 07/29 (now $84.80/$90.20) — try a limit near $84.80; the $620.00 03-19 call last traded $48.23 on 07/30 (now $84.10/$89.50) — try a limit near $84.10. Most tradeable put: the $600.00 12-18 put last traded $74.00 on 07/06 (now $85.60/$91.90) — try a limit near $85.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$27.20$33.40$30.30$7.50 07/30$5.48–$60.55$27.20--
$570.00Dec 18$79.90$86.10$83.00$88.77 07/14$45.95–$106.70$83.00--
$580.00Aug 21$23.30$27.30$25.30$8.54 07/31$4.50–$54.85$23.30137
$580.00Sep 18$39.00$44.80$41.90$21.00 07/31$14.25–$68.20$39.0019
$580.00Oct 16$51.70$58.30$55.00$27.56 07/31$22.45–$79.10$51.70--
$580.00Dec 18$75.20$80.50$77.85$63.71 07/17$42.50–$101.75$75.20--
$580.00Jan 15$82.60$89.10$85.85$47.20 07/30$48.80–$108.25$82.60--
$580.00Mar 19$99.50$105.80$102.65$63.06 07/30$63.85–$124.50$99.50--
$560.00Aug 21$32.40$38.10$35.25$10.70 07/31$7.85–$67.45$32.40232
$560.00Sep 18$49.90$55.70$52.80$18.90 07/30$19.80–$80.35$49.90--
$560.00Oct 16$62.20$67.00$64.60$35.82 07/31$27.95–$90.85$62.20--
$560.00Dec 18$84.80$90.20$87.50$75.90 07/29$49.35–$112.05$84.805
$560.00Jan 15$91.60$98.80$95.20$53.90 07/30$55.35–$118.75$91.60--
$560.00Mar 19$108.70$115.60$112.15$74.87 07/30$70.85–$135.40$108.70--
$590.00Aug 21$19.20$24.30$21.75$6.15 07/31$4.10–$49.15$19.20--
$590.00Sep 18$34.00$41.20$37.60$16.80 07/31$12.15–$62.65$34.00--
$590.00Mar 19$95.30$101.70$98.50$64.67 07/30$60.60–$119.55$95.30--
$550.00Aug 21$37.60$44.00$40.80$14.93 07/31$10.00–$73.80$37.60224
$550.00Sep 18$55.30$59.90$57.60$30.30 07/31$21.80–$86.40$55.30--
$550.00Dec 18$89.60$96.50$93.05$81.00 07/29$52.80–$117.60$89.60--
$600.00Aug 21$15.90$20.10$18.00$4.36 07/31$2.07–$43.85$15.90192
$600.00Sep 18$30.30$36.80$33.55$9.31 07/30$10.15–$57.40$30.30150
$600.00Oct 16$42.50$46.80$44.65$37.05 07/29$17.65–$68.35$42.5038
$600.00Dec 18$66.10$71.90$69.00$40.00 07/30$36.40–$91.40$66.10126
$600.00Jan 15$74.40$80.30$77.35$41.20 07/30$43.05–$98.70$74.40--
$600.00Mar 19$91.10$97.20$94.15$60.12 07/30$57.65–$114.85$91.10--
$540.00Aug 21$43.60$50.10$46.85$11.60 07/30$11.15–$80.70$43.6051
$540.00Sep 18$60.20$66.00$63.10$34.40 07/31$25.20–$92.80$60.20--
$540.00Oct 16$73.10$78.20$75.65$44.90 07/31$35.65–$102.80$73.10--
$540.00Dec 18$93.10$101.80$97.45$138.17 06/30$56.40–$123.65$97.45--
$540.00Jan 15$102.20$109.00$105.60$119.53 06/18$63.60–$130.15$105.60--
$540.00Mar 19$118.40$125.00$121.70$64.00 07/30$78.55–$146.05$118.40--
$610.00Aug 21$12.00$16.50$14.25$3.57 07/31$3.13–$39.55$12.00--
$610.00Sep 18$27.60$33.00$30.30$7.77 07/30$8.35–$52.70$27.602
$610.00Mar 19$87.10$93.80$90.45$61.17 07/31$54.70–$110.60$87.10--
$530.00Aug 21$51.50$57.30$54.40$21.50 07/31$15.60–$88.20$51.5060
$530.00Sep 18$65.90$73.00$69.45$46.49 07/29$28.10–$99.65$65.90--
$530.00Mar 19$124.40$129.40$126.90$100.00 07/29$82.30–$151.35$124.40--
$620.00Aug 21$9.50$12.90$11.20$2.96 07/31$2.48–$34.85$9.50--
$620.00Sep 18$23.20$29.30$26.25$39.00 07/21$7.10–$49.85$26.25--
$620.00Oct 16$35.10$42.10$38.60$43.47 07/16$15.00–$59.25$38.6083
$620.00Dec 18$58.30$65.20$61.75$30.20 07/30$31.30–$82.40$58.30--
$620.00Jan 15$67.30$71.30$69.30$35.90 07/30$37.40–$89.85$67.30--
$620.00Mar 19$84.10$89.50$86.80$48.23 07/30$51.75–$106.00$84.107
$520.00Aug 21$58.50$64.20$61.35$26.60 07/31$19.25–$96.80$58.50161
$520.00Sep 18$72.00$79.50$75.75$43.40 07/31$32.20–$106.95$72.00--
$520.00Oct 16$84.90$90.10$87.50$43.00 07/30$43.15–$115.75$84.90--
$520.00Dec 18$105.90$112.80$109.35$135.50 07/23$64.80–$135.20$109.35--
$520.00Jan 15$113.20$120.00$116.60$78.90 07/31$71.50–$142.05$113.20--
$520.00Mar 19$130.00$135.50$132.75$97.62 07/31$86.85–$157.20$130.00--
$510.00Aug 21$66.20$72.10$69.15$33.00 07/31$23.80–$104.10$66.20--
$510.00Dec 18$110.80$118.70$114.75$141.70 06/25$68.75–$141.90$114.75--
$510.00Mar 19$135.50$141.30$138.40$100.37 07/31$90.75–$163.20$135.50--
$500.00Aug 21$74.70$80.20$77.45$37.00 07/31$28.95–$112.20$74.70110
$500.00Sep 18$85.80$93.30$89.55$85.75 07/16$42.45–$121.75$85.80--
$500.00Oct 16$98.50$104.10$101.30$51.99 07/30$53.25–$131.00$98.5014
$500.00Dec 18$116.00$124.30$120.15$78.55 07/30$74.10–$149.15$116.00--
$500.00Jan 15$124.10$130.80$127.45$91.62 07/31$80.35–$154.65$124.10--
$500.00Mar 19$139.50$147.30$143.40$91.61 07/30$95.60–$169.20$139.50--
$650.00Aug 21$1.60$8.30$4.95--$4.95–$4.95—$1.6039
$650.00Sep 18$15.60$20.40$18.00--$18.00–$18.00—$15.604
$490.00Aug 21$83.00$88.80$85.90$40.00 07/30$33.90–$121.20$83.00--
$490.00Sep 18$94.50$100.50$97.50$77.69 07/29$47.10–$129.65$94.50--
$490.00Oct 16$104.90$111.10$108.00$56.49 07/30$58.20–$138.00$104.90--
$490.00Dec 18$122.00$131.20$126.60$173.50 06/30$78.50–$154.80$126.60--
$490.00Jan 15$130.10$137.60$133.85$96.40 07/31$85.00–$161.60$130.10--
$660.00Oct 16$22.00$29.20$25.60--$15.10–$25.60$22.005
$660.00Jan 15$52.60$57.10$54.85--$54.85–$54.85—$52.6026
$480.00Aug 21$92.20$97.80$95.00$51.50 07/31$40.25–$130.55$92.20--
$480.00Sep 18$101.40$108.30$104.85$97.75 07/28$53.05–$138.00$101.40--
$480.00Oct 16$110.10$118.30$114.20$61.95 07/30$63.85–$146.00$110.10--
$480.00Dec 18$129.10$137.60$133.35$156.03 07/23$83.85–$162.15$133.35--
$480.00Jan 15$136.40$144.30$140.35$161.45 07/22$90.95–$168.75$140.35--
$480.00Mar 19$151.10$159.00$155.05$121.42 07/29$104.80–$182.10$151.10--
$470.00Aug 21$101.10$106.70$103.90$54.00 07/30$46.50–$138.40$101.10--
$470.00Sep 18$109.50$116.30$112.90$96.00 07/29$59.05–$146.65$109.50--
$470.00Oct 16$118.00$125.60$121.80$77.20 07/30$70.30–$154.00$118.00--
$470.00Dec 18$136.00$144.00$140.00$114.32 07/29$90.00–$169.60$136.00--
$470.00Jan 15$143.10$150.70$146.90$168.71 06/22$95.75–$175.25$146.90--
$470.00Mar 19$157.10$165.00$161.05$119.00 07/31$110.85–$188.85$157.10--
$460.00Aug 21$110.40$116.30$113.35$65.00 07/31$54.30–$148.25$110.40--
$460.00Sep 18$118.40$124.60$121.50$114.85 07/17$65.75–$155.05$118.40--
$460.00Dec 18$143.00$150.40$146.70$150.31 07/14$95.25–$177.30$146.70--
$460.00Jan 15$149.70$156.50$153.10$195.45 06/30$101.30–$182.50$153.10--
$460.00Mar 19$162.90$170.80$166.85$122.40 07/31$116.15–$194.95$162.90--
$450.00Aug 21$119.80$125.80$122.80$122.83 06/11$61.95–$157.80$122.80--
$450.00Sep 18$127.10$133.10$130.10$150.60 07/21$72.45–$164.05$130.10--
$450.00Oct 16$133.00$141.10$137.05$109.06 06/09$83.20–$169.85$133.00--
$450.00Dec 18$150.60$157.50$154.05$145.00 07/28$100.45–$184.60$150.60--
$450.00Jan 15$157.80$163.40$160.60$106.54 06/04$107.40–$189.55$157.80--
$450.00Mar 19$169.50$177.60$173.55$119.22 07/30$121.10–$201.80$169.50--
$700.00Aug 21$0.05$4.50$2.28--$2.28–$2.28—$0.0530
$700.00Dec 18$34.00$39.50$36.75--$36.75–$36.75—$34.0010
$440.00Aug 21$128.30$135.50$131.90$143.20 07/14$70.10–$167.30$131.90--
$440.00Sep 18$135.70$141.80$138.75$154.90 07/10$79.45–$173.00$138.75--
$440.00Jan 15$164.70$170.50$167.60$170.75 07/13$113.40–$197.65$167.60--
$430.00Oct 16$150.00$157.40$153.70$168.45 06/24$96.65–$187.00$153.70--
$430.00Dec 18$165.10$172.10$168.60$190.78 07/22$114.20–$200.15$168.60--
$430.00Jan 15$171.80$177.70$174.75$211.30 07/07$120.15–$204.65$174.75--
$420.00Aug 21$147.60$156.00$151.80$154.65 06/15$87.85–$185.95$151.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$23.50$28.70$26.10$56.90 07/31$26.10–$72.15$26.10--
$570.00Sep 18$38.50$44.90$41.70$80.25 07/30$36.65–$80.45$41.70--
$570.00Dec 18$69.40$75.90$72.65$69.43 06/29$63.45–$104.25$69.43--
$580.00Aug 21$29.10$34.60$31.85$42.30 07/27$30.35–$80.00$31.8560
$580.00Sep 18$44.50$49.40$46.95$60.00 07/20$41.70–$87.30$46.9524
$580.00Oct 16$55.50$61.30$58.40$81.07 07/17$50.70–$95.70$58.40--
$580.00Dec 18$74.30$81.30$77.80$69.20 07/02$68.75–$111.45$74.30--
$580.00Jan 15$80.70$85.50$83.10$85.79 07/14$74.05–$115.60$83.10--
$560.00Aug 21$19.30$23.80$21.55$54.00 07/29$21.55–$63.00$21.55--
$560.00Sep 18$33.90$39.90$36.90$65.06 07/31$32.80–$73.30$36.9074
$560.00Oct 16$44.70$50.40$47.55$60.00 07/28$42.00–$81.10$47.55--
$560.00Dec 18$64.70$70.10$67.40$64.84 06/29$60.35–$98.00$64.84--
$590.00Aug 21$34.70$40.30$37.50$46.65 07/27$35.00–$89.45$37.50--
$550.00Aug 21$15.90$20.70$18.30$44.50 07/31$18.30–$56.05$18.30118
$550.00Sep 18$30.00$35.60$32.80$58.35 07/31$29.40–$66.20$32.80--
$550.00Dec 18$59.80$65.80$62.80$63.50 07/02$54.90–$91.30$62.80--
$600.00Aug 21$42.10$46.70$44.40$101.50 07/30$39.75–$98.70$44.40--
$600.00Sep 18$55.10$61.30$58.20$60.00 07/27$51.70–$103.65$58.20--
$600.00Oct 16$66.60$72.30$69.45$80.00 07/20$60.35–$110.80$69.45--
$600.00Dec 18$85.60$91.90$88.75$74.00 07/06$78.10–$125.10$85.60402
$600.00Jan 15$91.80$96.50$94.15$115.30 07/17$83.45–$130.05$94.15--
$540.00Aug 21$12.60$17.30$14.95$41.40 07/29$14.95–$48.65$14.95--
$540.00Sep 18$24.20$32.80$28.50$64.15 07/30$25.50–$59.60$28.50--
$540.00Oct 16$37.30$42.70$40.00$33.53 06/30$34.00–$68.35$37.30--
$540.00Dec 18$54.10$63.20$58.65$55.90 07/07$51.95–$85.35$55.90--
$610.00Aug 21$47.20$53.80$50.50$134.90 07/30$45.00–$107.35$50.50--
$530.00Aug 21$10.00$14.60$12.30$38.36 07/29$12.30–$41.55$12.30--
$530.00Sep 18$22.60$28.00$25.30$49.35 07/29$22.90–$52.85$25.30--
$620.00Sep 18$68.80$74.10$71.45$74.10 07/10$61.45–$121.80$71.45--
$620.00Dec 18$97.20$103.20$100.20$102.30 07/08$89.10–$139.85$100.20--
$520.00Aug 21$7.80$10.00$8.90$37.50 07/30$8.90–$34.90$8.90--
$520.00Sep 18$18.00$26.00$22.00$43.40 07/31$20.35–$46.80$22.00--
$520.00Oct 16$28.90$34.50$31.70$53.88 07/29$27.20–$55.90$31.70--
$520.00Dec 18$46.00$54.20$50.10$78.37 07/30$43.85–$73.40$50.10--
$520.00Jan 15$51.70$58.20$54.95$54.82 06/26$48.95–$79.30$54.82--
$520.00Mar 19$65.40$70.10$67.75--$67.75–$67.75—$65.403
$630.00Aug 21$63.00$69.90$66.45$61.00 07/07$56.05–$127.40$63.00--
$510.00Aug 21$5.60$10.30$7.95$24.91 07/31$7.95–$30.00$7.95--
$510.00Sep 18$16.60$22.20$19.40$36.10 07/31$17.45–$41.75$19.40--
$510.00Dec 18$42.10$51.00$46.55$41.50 07/22$40.70–$68.65$42.10--
$640.00Dec 18$110.00$118.40$114.20$113.90 07/08$100.95–$155.05$113.90--
$500.00Aug 21$4.10$8.20$6.15$18.32 07/31$6.15–$24.90$6.15217
$500.00Sep 18$14.10$19.40$16.75$43.35 07/30$15.35–$35.80$16.75--
$500.00Oct 16$22.80$27.40$25.10$41.25 07/31$21.85–$45.55$25.10--
$500.00Dec 18$38.10$47.20$42.65$45.00 07/20$37.50–$63.00$42.65--
$500.00Jan 15$44.10$50.30$47.20$56.29 06/15$41.75–$68.00$47.20--
$500.00Mar 19$55.70$62.60$59.15$75.00 07/31$52.20–$80.85$59.15--
$490.00Aug 21$2.00$6.70$4.35$14.72 07/31$4.35–$19.20$4.35--
$490.00Sep 18$11.60$16.90$14.25$13.40 07/27$13.40–$31.00$13.40--
$490.00Oct 16$19.90$25.60$22.75$23.60 06/25$19.30–$41.40$22.75--
$490.00Jan 15$41.00$47.20$44.10$48.49 07/28$38.65–$63.35$44.10--
$480.00Aug 21$1.85$6.20$4.03$11.10 07/31$4.03–$14.95$4.03--
$480.00Sep 18$9.70$15.00$12.35$27.30 07/30$11.05–$27.40$12.35--
$480.00Oct 16$16.80$23.40$20.10$26.80 07/28$17.30–$35.80$20.10--
$480.00Dec 18$32.10$40.00$36.05$37.00 07/20$31.20–$53.25$36.05--
$480.00Jan 15$36.90$43.10$40.00$37.40 07/09$36.35–$58.45$37.40--
$480.00Mar 19$47.90$55.00$51.45$65.67 07/29$46.05–$69.70$51.45--
$470.00Aug 21$0.05$6.00$3.03$8.10 07/31$3.03–$12.60$3.03--
$470.00Sep 18$8.30$12.60$10.45$28.88 07/30$9.55–$23.60$10.45--
$470.00Oct 16$15.10$20.50$17.80$20.50 07/21$14.85–$32.55$17.80--
$470.00Jan 15$33.90$39.20$36.55$35.95 06/22$32.85–$53.15$35.95--
$470.00Mar 19$44.70$51.20$47.95$65.71 07/30$43.40–$64.70$47.95--
$460.00Aug 21$0.05$4.40$2.23$6.29 07/31$2.23–$9.15$2.23--
$460.00Sep 18$5.70$11.10$8.40$20.00 07/30$8.30–$19.10$8.4024
$460.00Oct 16$13.00$18.40$15.70$22.20 06/16$12.90–$27.80$15.70--
$460.00Dec 18$26.30$34.00$30.15$48.49 07/30$26.50–$45.00$30.15--
$460.00Mar 19$40.80$48.10$44.45$62.52 07/30$39.40–$61.00$44.45--
$450.00Aug 21$0.40$3.00$1.70$5.47 07/31$1.70–$7.35$1.7027
$450.00Sep 18$4.40$9.70$7.05$17.50 07/30$6.85–$17.05$7.055
$450.00Oct 16$9.00$16.40$12.70$15.10 07/27$11.40–$25.10$12.70--
$450.00Dec 18$24.00$29.90$26.95$27.11 07/28$23.25–$41.00$26.95--
$450.00Jan 15$28.40$33.50$30.95$32.40 07/15$28.05–$46.15$30.95--
$450.00Mar 19$37.20$45.00$41.10$57.66 07/30$36.15–$56.40$41.10--
$700.00Jan 15$159.00$164.40$161.70--$161.70–$161.70—$159.001
$440.00Aug 21$0.05$4.00$2.03$3.94 07/31$2.03–$5.55$2.03--
$440.00Sep 18$3.80$8.40$6.10$14.00 07/30$6.10–$13.70$6.10--
$440.00Oct 16$7.30$12.80$10.05$19.30 07/31$9.90–$21.85$10.05--
$440.00Dec 18$22.00$27.20$24.60$24.91 07/28$21.15–$37.40$24.606
$440.00Jan 15$25.80$29.10$27.45$28.82 07/14$24.75–$42.40$27.45--
$430.00Aug 21$0.00$5.10$2.55$2.92 07/31$2.17–$5.80$2.55--
$430.00Sep 18$2.00$7.60$4.80$11.40 07/30$4.80–$11.90$4.80--
$430.00Oct 16$6.00$13.20$9.60$19.90 07/30$8.90–$19.60$9.60--
$430.00Dec 18$19.10$24.40$21.75$28.31 06/12$18.30–$33.80$21.75--
$430.00Mar 19$31.20$38.70$34.95$36.00 07/28$31.15–$48.35$34.95--
$420.00Aug 21$0.00$5.40$2.70$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$0.05$7.90$3.98$7.00 07/31$3.98–$9.50$3.98--
$420.00Oct 16$4.80$11.60$8.20$11.50 07/28$7.80–$16.75$8.20--
$420.00Dec 18$16.70$22.50$19.60$29.74 07/30$16.40–$30.65$19.60--
$420.00Jan 15$20.90$26.10$23.50$33.50 07/30$20.70–$33.95$23.50--
$420.00Mar 19$28.50$35.80$32.15$44.60 07/30$29.05–$44.65$32.15--
$410.00Aug 21$0.00$5.30$2.65$3.12 07/02$1.50–$4.75$2.65--
$410.00Sep 18$0.05$7.00$3.53$6.10 07/20$3.20–$8.60$3.53--
$410.00Oct 16$3.30$10.60$6.95$12.30 07/31$6.70–$14.80$6.95--
$410.00Dec 18$13.00$21.20$17.10$22.60 07/29$14.75–$28.05$17.10--
$410.00Jan 15$17.00$24.20$20.60$20.00 07/02$18.20–$31.65$20.00--
$400.00Aug 21$0.00$3.80$1.90$3.00 07/10$1.90–$3.53$1.9010
$400.00Sep 18$0.05$3.50$1.78$4.90 07/31$1.78–$6.70$1.78--
$400.00Oct 16$2.00$9.90$5.95$8.50 07/28$5.65–$12.50$5.95--
$400.00Dec 18$11.00$17.50$14.25$24.70 07/30$13.40–$24.15$14.25--
$400.00Jan 15$14.40$22.70$18.55$28.10 07/30$16.20–$29.00$18.55--

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 417
Total Puts 369
Put/Call Ratio 0.88
Net Difference 48

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,526
Total Puts 1,407
Average Put/Call Ratio 0.67
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