Tour v492
CRS
CARPENTER TECHNOLOGY
$570.39 +0.05%
$572.00 (+0.28%)🌙
as of 08/05 06:36 PM
(8/4 18:34) ◀
|
Wednesday, August 5, 2026 (6:36pm)
January 2026
|
▶ (8/6 18:31)
◀ 8/5 18:36 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,130
Calls: 1,961 (92%)
Puts: 169 (8%)
Prior (08/04) 786
Calls: 417 (53%)
Puts: 369 (47%)
Current vs Prior +170.99%
Calls: +370.26% (Calls)
Puts: -54.20% (Puts)
Prior 7-Day Total 4,572
Calls: 2,831 (62%)
Puts: 1,741 (38%)
Prior 7-Day Average 653
Calls: 404 (62%)
Puts: 248 (38%)
Current vs Prior 7-Day Avg +226.12%
Calls: +384.88%
Puts: -32.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.28M
Calls: $1.03M (81%)
Puts: $243.4K (19%)
Prior (08/04) $3.71M
Calls: $1.76M (48%)
Puts: $1.95M (52%)
Current vs Prior -65.60%
Calls: -41.38%
Puts: -87.52%
Prior 7-Day Total $15.87M
Calls: $9.73M (61%)
Puts: $6.15M (39%)
Prior 7-Day Average $2.27M
Calls: $1.39M (61%)
Puts: $877.9K (39%)
Current vs Prior 7-Day Avg -43.64%
Calls: -25.55%
Puts: -72.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.09
Prior (08/04) 0.88
Current vs Prior -90.26%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -88.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 1,232
Calls: 544 (44%)
Puts: 688 (56%)
Prior (08/04) 2,778
Calls: 1,768 (64%)
Puts: 1,010 (36%)
Current vs Prior -55.65%
Prior 7-Day Total 32,006
Calls: 16,218 (51%)
Puts: 15,788 (49%)
Prior 7-Day Average 4,572
Calls: 2,316 (51%)
Puts: 2,255 (49%)
Current vs Prior 7-Day Avg -73.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.32% | 15.89%
Prior 10.90% | 16.58%
Current vs Prior -5.35% | -4.12%
Prior 7-Day Avg 12.74% | 17.64%
Current vs 7-Day Avg -19.03% | -9.88%
Prior 7-Day Eod 10.90% | 16.58%
Current vs 7-Day Eod -5.35% | -4.12%
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 16.83% | 12.02%
Calls: 16.89% | 12.66%
Puts: 16.77% | 11.37%
Current vs 7-Day Avg +5.23% | +4.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.03M) vs puts ($243.4K). Light premium activity with dollar volume down 66% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Volume explosion - 226% above 7-day average (2,130 vs avg 653).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.2080.80$77.508.5%50.87--
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. 8 found (avg delta 0.68, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2174.2080.80$77.508.5%50.87--
$520.00Aug 2157.9064.00$60.9510.0%50.80--
$530.00Aug 2149.9056.80$53.3512.9%50.7653
$540.00Aug 2142.9049.70$46.3014.7%40.7151
$550.00Aug 2136.1040.90$38.5012.5%30.66225
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 2.0K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 210.755.80$3.28154.0%1.9K0.1011
$500.00Aug 2174.2080.80$77.508.5%50.87--
$520.00Aug 2157.9064.00$60.9510.0%50.80--
$530.00Aug 2149.9056.80$53.3512.9%50.7653
$540.00Aug 2142.9049.70$46.3014.7%40.7151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 216.2012.00$9.1063.7%620.21--
$480.00Aug 211.003.80$2.40116.7%210.07132
$560.00Aug 2117.6024.00$20.8030.8%200.41--
$580.00Sep 1841.8048.30$45.0514.4%50.4947
$500.00Aug 213.506.90$5.2065.4%40.13--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 3.5%, max 3.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 21Sep 1857.4%55.4%3.5%419
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 99.00, avg 15.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$670.00Aug 21$0.10$9.90$0.1099.00$660.10
$670.00$680.00Aug 21$0.37$9.63$0.3726.03$670.37
$630.00$660.00Aug 21$4.70$25.30$4.705.38$634.70
$600.00$630.00Aug 21$7.70$22.30$7.702.90$607.70
$580.00$640.00Sep 18$20.95$39.05$20.951.86$600.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$460.00Aug 21$0.23$19.77$0.2385.96$479.77
$490.00$480.00Aug 21$1.30$8.70$1.306.69$488.70
$500.00$490.00Aug 21$1.50$8.50$1.505.67$498.50
$520.00$500.00Aug 21$3.90$16.10$3.904.13$516.10
$550.00$520.00Aug 21$7.40$22.60$7.403.05$542.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 4.80, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Aug 21$16.55$16.55$3.454.80$516.55
$540.00$550.00Aug 21$7.80$7.80$2.203.55$547.80
$520.00$530.00Aug 21$7.60$7.60$2.403.17$527.60
$530.00$540.00Aug 21$7.05$7.05$2.952.39$537.05
$560.00$570.00Aug 21$5.55$5.55$4.451.25$565.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Aug 21$4.30$4.30$5.700.75$555.70
$550.00$520.00Aug 21$7.40$7.40$22.600.33$542.60
$520.00$500.00Aug 21$3.90$3.90$16.100.24$516.10
$500.00$490.00Aug 21$1.50$1.50$8.500.18$498.50
$490.00$480.00Aug 21$1.30$1.30$8.700.15$488.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $16.85, cheapest $16.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$16.8557.4%55.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.62% of stock, avg 12.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Aug 21$34.10$20.80$54.90$505.10$614.909.62%
$550.00Aug 21$38.50$16.50$55.00$495.00$605.009.64%
$520.00Aug 21$60.95$9.10$70.05$449.95$590.0512.28%
$500.00Aug 21$77.50$5.20$82.70$417.30$582.7014.50%
$580.00Sep 18$40.75$45.05$85.80$494.20$665.8015.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 1.31% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$490.00Aug 21$3.75$3.70$7.45$482.55$667.45
$660.00$500.00Aug 21$3.75$5.20$8.95$491.05$668.95
$630.00$490.00Aug 21$8.45$3.70$12.15$477.85$642.15
$660.00$520.00Aug 21$3.75$9.10$12.85$507.15$672.85
$630.00$500.00Aug 21$8.45$5.20$13.65$486.35$643.65
$630.00$520.00Aug 21$8.45$9.10$17.55$502.45$647.55
$600.00$490.00Aug 21$16.15$3.70$19.85$470.15$619.85
$660.00$550.00Aug 21$3.75$16.50$20.25$529.75$680.25
$600.00$500.00Aug 21$16.15$5.20$21.35$478.65$621.35
$590.00$490.00Aug 21$20.05$3.70$23.75$466.25$613.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 13.29, avg credit $8.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
490/500540/550Aug 21$9.30$0.7013.29$490.70$549.30
480/490540/550Aug 21$9.10$0.9010.11$480.90$549.10
490/500520/530Aug 21$9.10$0.9010.11$490.90$529.10
550/560570/580Aug 21$8.95$1.058.52$551.05$578.95
480/490500/520Aug 21$17.85$2.158.30$472.15$517.85
480/490520/530Aug 21$8.90$1.108.09$481.10$528.90
490/500530/540Aug 21$8.55$1.455.90$491.45$538.55
460/480500/520Aug 21$16.78$3.225.21$463.22$516.78
480/490530/540Aug 21$8.35$1.655.06$481.65$538.35
550/560590/600Aug 21$8.20$1.804.56$551.80$598.20

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

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.55$9.4517.18
$570.00$580.00$590.00Aug 21$0.80$9.2011.50
$560.00$570.00$580.00Aug 21$0.90$9.1010.11
$600.00$630.00$660.00Aug 21$3.00$27.009.00
$540.00$550.00$560.00Aug 21$3.40$6.601.94
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.20$9.8049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.75, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$630.001:2Aug 21-$0.75$29.25
$670.00$680.001:2Aug 21-$2.91$7.09
$660.00$670.001:2Aug 21-$3.55$6.45
$580.00$640.001:2Sep 18$1.15$58.85
$630.00$660.001:2Aug 21$0.95$29.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Aug 21-$1.70$28.30
$520.00$500.001:2Aug 21-$1.30$18.70
$480.00$460.001:2Aug 21-$1.94$18.06
$490.00$480.001:2Aug 21-$1.10$8.90
$500.00$490.001:2Aug 21-$2.20$7.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.57%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Sep 18$37.500.521.7%6.57%8.26%119
$580.00Aug 21$20.800.481.7%3.65%5.33%3--
$590.00Aug 21$17.100.433.4%3.00%6.44%1--
$640.00Sep 18$16.700.3112.2%2.93%15.13%280
$600.00Aug 21$13.100.375.2%2.30%7.49%2--
$630.00Aug 21$5.900.2310.4%1.03%11.49%1--
$670.00Aug 21$1.400.1117.5%0.25%17.71%1--
$680.00Aug 21$0.750.1019.2%0.13%19.35%1.9K11
$660.00Aug 21$0.600.1215.7%0.11%15.82%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 198 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 $470.00 12-18 call last traded $114.32 on 07/29 (now $136.70/$142.70) — try a limit near $136.70. Also watch the $620.00 01-15 call last traded $35.90 on 07/30 (now $65.00/$71.20) — try a limit near $65.00; the $600.00 01-15 call last traded $41.20 on 07/30 (now $72.40/$79.40) — try a limit near $72.40. Most tradeable put: the $600.00 12-18 put last traded $74.00 on 07/06 (now $83.60/$91.10) — try a limit near $83.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$25.30$31.80$28.55$7.50 07/30$5.48–$60.55$25.30--
$570.00Dec 18$77.30$85.00$81.15$88.77 07/14$45.95–$106.70$81.15--
$580.00Aug 21$20.80$27.00$23.90$8.54 07/31$4.50–$54.85$20.80--
$580.00Sep 18$37.50$44.00$40.75$21.00 07/31$14.25–$68.20$37.5019
$580.00Oct 16$48.80$57.00$52.90$27.56 07/31$22.45–$79.10$48.80--
$580.00Dec 18$73.60$80.90$77.25$63.71 07/17$42.50–$101.75$73.60--
$580.00Jan 15$80.80$87.60$84.20$47.20 07/30$48.80–$108.25$80.80--
$580.00Mar 19$98.00$104.80$101.40$63.06 07/30$63.85–$124.50$98.00--
$560.00Aug 21$31.20$37.00$34.10$10.70 07/31$7.85–$67.45$31.20--
$560.00Sep 18$47.10$54.00$50.55$18.90 07/30$19.80–$80.35$47.10--
$560.00Oct 16$58.40$66.50$62.45$35.82 07/31$27.95–$90.85$58.40--
$560.00Dec 18$83.40$90.00$86.70$75.90 07/29$49.35–$112.05$83.40--
$560.00Jan 15$89.50$97.00$93.25$53.90 07/30$55.35–$118.75$89.50--
$560.00Mar 19$106.10$114.20$110.15$74.87 07/30$70.85–$135.40$106.10--
$590.00Aug 21$17.10$23.00$20.05$6.15 07/31$4.10–$49.15$17.10--
$590.00Sep 18$31.60$39.90$35.75$16.80 07/31$12.15–$62.65$31.60--
$590.00Mar 19$93.00$100.30$96.65$64.67 07/30$60.60–$119.55$93.00--
$550.00Aug 21$36.10$40.90$38.50$14.93 07/31$10.00–$73.80$36.10225
$550.00Sep 18$51.00$59.00$55.00$30.30 07/31$21.80–$86.40$51.00--
$550.00Dec 18$87.30$95.00$91.15$81.00 07/29$52.80–$117.60$87.30--
$600.00Aug 21$13.10$19.20$16.15$4.36 07/31$2.07–$43.85$13.10--
$600.00Sep 18$29.10$35.40$32.25$9.31 07/30$10.15–$57.40$29.10--
$600.00Oct 16$41.40$48.00$44.70$37.05 07/29$17.65–$68.35$41.40--
$600.00Dec 18$64.40$72.00$68.20$40.00 07/30$36.40–$91.40$64.40--
$600.00Jan 15$72.40$79.40$75.90$41.20 07/30$43.05–$98.70$72.4041
$600.00Mar 19$89.60$95.10$92.35$60.12 07/30$57.65–$114.85$89.60--
$540.00Aug 21$42.90$49.70$46.30$11.60 07/30$11.15–$80.70$42.9051
$540.00Sep 18$57.00$65.00$61.00$34.40 07/31$25.20–$92.80$57.00--
$540.00Oct 16$70.00$77.80$73.90$44.90 07/31$35.65–$102.80$70.00--
$540.00Dec 18$91.60$100.60$96.10$138.17 06/30$56.40–$123.65$96.10--
$540.00Jan 15$100.20$107.50$103.85$119.53 06/18$63.60–$130.15$103.85--
$540.00Mar 19$116.00$124.00$120.00$64.00 07/30$78.55–$146.05$116.00--
$610.00Aug 21$10.70$16.00$13.35$3.57 07/31$3.13–$39.55$10.70--
$610.00Sep 18$25.20$32.00$28.60$7.77 07/30$8.35–$52.70$25.20--
$610.00Mar 19$84.90$92.40$88.65$61.17 07/31$54.70–$110.60$84.90--
$530.00Aug 21$49.90$56.80$53.35$21.50 07/31$15.60–$88.20$49.9053
$530.00Sep 18$63.70$71.00$67.35$46.49 07/29$28.10–$99.65$63.70--
$530.00Mar 19$121.20$129.30$125.25$100.00 07/29$82.30–$151.35$121.20--
$620.00Aug 21$7.30$13.20$10.25$2.96 07/31$2.48–$34.85$7.30--
$620.00Sep 18$21.10$28.40$24.75$39.00 07/21$7.10–$49.85$24.75--
$620.00Oct 16$34.20$41.00$37.60$43.47 07/16$15.00–$59.25$37.60--
$620.00Dec 18$56.80$64.00$60.40$30.20 07/30$31.30–$82.40$56.80--
$620.00Jan 15$65.00$71.20$68.10$35.90 07/30$37.40–$89.85$65.0022
$620.00Mar 19$81.20$88.90$85.05$48.23 07/30$51.75–$106.00$81.20--
$520.00Aug 21$57.90$64.00$60.95$26.60 07/31$19.25–$96.80$57.90--
$520.00Sep 18$70.50$78.00$74.25$43.40 07/31$32.20–$106.95$70.50--
$520.00Oct 16$83.50$89.10$86.30$43.00 07/30$43.15–$115.75$83.50--
$520.00Dec 18$103.00$111.70$107.35$135.50 07/23$64.80–$135.20$107.35--
$520.00Jan 15$111.00$117.20$114.10$78.90 07/31$71.50–$142.05$111.00--
$520.00Mar 19$127.00$134.70$130.85$97.62 07/31$86.85–$157.20$127.00--
$510.00Aug 21$65.60$72.00$68.80$33.00 07/31$23.80–$104.10$65.60--
$510.00Dec 18$108.60$117.30$112.95$141.70 06/25$68.75–$141.90$112.95--
$510.00Mar 19$132.30$140.30$136.30$100.37 07/31$90.75–$163.20$132.30--
$640.00Sep 18$16.70$22.90$19.80--$19.80–$19.80—$16.7080
$640.00Dec 18$49.10$57.00$53.05--$53.05–$53.05—$49.1026
$500.00Aug 21$74.20$80.80$77.50$37.00 07/31$28.95–$112.20$74.20--
$500.00Sep 18$85.10$92.00$88.55$85.75 07/16$42.45–$121.75$85.75--
$500.00Oct 16$95.80$103.00$99.40$51.99 07/30$53.25–$131.00$95.80--
$500.00Dec 18$115.00$123.50$119.25$78.55 07/30$74.10–$149.15$115.00--
$500.00Jan 15$123.00$129.30$126.15$91.62 07/31$80.35–$154.65$123.00--
$500.00Mar 19$138.00$145.90$141.95$91.61 07/30$95.60–$169.20$138.00--
$490.00Aug 21$83.00$89.30$86.15$40.00 07/30$33.90–$121.20$83.00--
$490.00Sep 18$92.40$100.00$96.20$77.69 07/29$47.10–$129.65$92.40--
$490.00Oct 16$103.00$110.00$106.50$56.49 07/30$58.20–$138.00$103.00--
$490.00Dec 18$121.10$130.10$125.60$173.50 06/30$78.50–$154.80$125.60--
$490.00Jan 15$129.10$136.40$132.75$96.40 07/31$85.00–$161.60$129.10--
$480.00Aug 21$91.90$98.30$95.10$51.50 07/31$40.25–$130.55$91.90--
$480.00Sep 18$101.10$108.00$104.55$97.75 07/28$53.05–$138.00$101.10--
$480.00Oct 16$111.00$117.50$114.25$61.95 07/30$63.85–$146.00$111.00--
$480.00Dec 18$129.00$136.00$132.50$156.03 07/23$83.85–$162.15$132.50--
$480.00Jan 15$136.00$142.20$139.10$161.45 07/22$90.95–$168.75$139.10--
$480.00Mar 19$150.00$157.40$153.70$121.42 07/29$104.80–$182.10$150.00--
$470.00Aug 21$101.40$107.50$104.45$54.00 07/30$46.50–$138.40$101.40--
$470.00Sep 18$108.70$116.00$112.35$96.00 07/29$59.05–$146.65$108.70--
$470.00Oct 16$117.10$124.90$121.00$77.20 07/30$70.30–$154.00$117.10--
$470.00Dec 18$136.70$142.70$139.70$114.32 07/29$90.00–$169.60$136.7014
$470.00Jan 15$142.00$148.80$145.40$168.71 06/22$95.75–$175.25$145.40--
$470.00Mar 19$156.30$163.60$159.95$119.00 07/31$110.85–$188.85$156.30--
$680.00Aug 21$0.75$5.80$3.28--$3.28–$3.28—$0.7511
$460.00Aug 21$110.20$117.00$113.60$65.00 07/31$54.30–$148.25$110.20--
$460.00Sep 18$118.20$125.00$121.60$114.85 07/17$65.75–$155.05$118.20--
$460.00Dec 18$143.00$149.10$146.05$150.31 07/14$95.25–$177.30$146.05--
$460.00Jan 15$149.00$155.60$152.30$195.45 06/30$101.30–$182.50$152.30--
$460.00Mar 19$162.40$170.00$166.20$122.40 07/31$116.15–$194.95$162.40--
$690.00Sep 18$7.10$13.00$10.05--$10.05–$10.05—$7.102
$450.00Aug 21$120.20$126.50$123.35$122.83 06/11$61.95–$157.80$122.83--
$450.00Sep 18$126.40$133.00$129.70$150.60 07/21$72.45–$164.05$129.70--
$450.00Oct 16$133.00$140.60$136.80$109.06 06/09$83.20–$169.85$133.00--
$450.00Dec 18$149.10$156.80$152.95$145.00 07/28$100.45–$184.60$149.10--
$450.00Jan 15$155.70$162.50$159.10$106.54 06/04$107.40–$189.55$155.70--
$450.00Mar 19$169.00$176.50$172.75$119.22 07/30$121.10–$201.80$169.00--
$440.00Aug 21$129.10$136.20$132.65$143.20 07/14$70.10–$167.30$132.65--
$440.00Sep 18$134.60$142.00$138.30$154.90 07/10$79.45–$173.00$138.30--
$440.00Jan 15$163.20$169.70$166.45$170.75 07/13$113.40–$197.65$166.45--
$430.00Oct 16$150.00$157.20$153.60$168.45 06/24$96.65–$187.00$153.60--
$430.00Dec 18$164.00$171.70$167.85$190.78 07/22$114.20–$200.15$167.85--
$430.00Jan 15$170.00$177.00$173.50$211.30 07/07$120.15–$204.65$173.50--
$420.00Aug 21$148.50$156.10$152.30$154.65 06/15$87.85–$185.95$152.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Aug 21$22.00$28.40$25.20$56.90 07/31$25.20–$72.15$25.20--
$570.00Sep 18$36.40$43.70$40.05$80.25 07/30$36.65–$80.45$40.05--
$570.00Dec 18$67.60$74.40$71.00$69.43 06/29$63.45–$104.25$69.43--
$580.00Aug 21$27.00$33.60$30.30$42.30 07/27$30.30–$80.00$30.30--
$580.00Sep 18$41.80$48.30$45.05$60.00 07/20$41.70–$87.30$45.0547
$580.00Oct 16$52.20$61.00$56.60$81.07 07/17$50.70–$95.70$56.60--
$580.00Dec 18$73.30$80.10$76.70$69.20 07/02$68.75–$111.45$73.30--
$580.00Jan 15$78.10$85.80$81.95$85.79 07/14$74.05–$115.60$81.95--
$560.00Aug 21$17.60$24.00$20.80$54.00 07/29$20.80–$63.00$20.80--
$560.00Sep 18$31.30$38.80$35.05$65.06 07/31$32.80–$73.30$35.05--
$560.00Oct 16$42.00$51.00$46.50$60.00 07/28$42.00–$81.10$46.50--
$560.00Dec 18$62.00$69.20$65.60$64.84 06/29$60.35–$98.00$64.842
$590.00Aug 21$33.60$39.70$36.65$46.65 07/27$35.00–$89.45$36.65--
$550.00Aug 21$13.80$19.20$16.50$44.50 07/31$16.50–$56.05$16.50--
$550.00Sep 18$26.50$35.00$30.75$58.35 07/31$29.40–$66.20$30.75--
$550.00Dec 18$57.00$65.70$61.35$63.50 07/02$54.90–$91.30$61.35--
$600.00Aug 21$40.40$46.00$43.20$101.50 07/30$39.75–$98.70$43.20--
$600.00Sep 18$54.20$60.80$57.50$60.00 07/27$51.70–$103.65$57.50--
$600.00Oct 16$63.70$72.20$67.95$80.00 07/20$60.35–$110.80$67.95--
$600.00Dec 18$83.60$91.10$87.35$74.00 07/06$78.10–$125.10$83.60403
$600.00Jan 15$89.00$96.30$92.65$115.30 07/17$83.45–$130.05$92.65--
$540.00Aug 21$10.60$17.00$13.80$41.40 07/29$13.80–$48.65$13.80--
$540.00Sep 18$22.70$30.70$26.70$64.15 07/30$25.50–$59.60$26.70--
$540.00Oct 16$33.00$41.30$37.15$33.53 06/30$34.00–$68.35$33.53--
$540.00Dec 18$52.00$61.20$56.60$55.90 07/07$51.95–$85.35$55.90--
$610.00Aug 21$46.10$52.50$49.30$134.90 07/30$45.00–$107.35$49.30--
$530.00Aug 21$6.60$14.00$10.30$38.36 07/29$10.30–$41.55$10.30--
$530.00Sep 18$18.90$26.80$22.85$49.35 07/29$22.85–$52.85$22.85--
$620.00Sep 18$66.40$73.90$70.15$74.10 07/10$61.45–$121.80$70.15--
$620.00Dec 18$96.40$103.90$100.15$102.30 07/08$89.10–$139.85$100.15--
$520.00Aug 21$6.20$12.00$9.10$37.50 07/30$8.90–$34.90$9.10--
$520.00Sep 18$15.90$23.80$19.85$43.40 07/31$19.85–$46.80$19.85--
$520.00Oct 16$25.90$33.40$29.65$53.88 07/29$27.20–$55.90$29.65--
$520.00Dec 18$44.00$52.90$48.45$78.37 07/30$43.85–$73.40$48.45--
$520.00Jan 15$50.10$56.30$53.20$54.82 06/26$48.95–$79.30$53.20--
$630.00Aug 21$62.30$68.00$65.15$61.00 07/07$56.05–$127.40$62.30--
$510.00Aug 21$3.60$9.80$6.70$24.91 07/31$6.70–$30.00$6.70--
$510.00Sep 18$13.00$20.80$16.90$36.10 07/31$16.90–$41.75$16.90--
$510.00Dec 18$40.00$48.80$44.40$41.50 07/22$40.70–$68.65$41.50--
$640.00Dec 18$109.20$116.00$112.60$113.90 07/08$100.95–$155.05$112.60--
$640.00Oct 16$90.30$96.00$93.15--$93.15–$93.15—$90.3061
$500.00Aug 21$3.50$6.90$5.20$18.32 07/31$5.20–$24.90$5.20--
$500.00Sep 18$10.60$18.60$14.60$43.35 07/30$14.60–$35.80$14.60--
$500.00Oct 16$19.50$26.30$22.90$41.25 07/31$21.85–$45.55$22.90--
$500.00Dec 18$36.00$45.00$40.50$45.00 07/20$37.50–$63.00$40.50--
$500.00Jan 15$42.40$48.40$45.40$56.29 06/15$41.75–$68.00$45.40--
$500.00Mar 19$53.60$60.70$57.15$75.00 07/31$52.20–$80.85$57.15--
$490.00Aug 21$2.00$5.40$3.70$14.72 07/31$3.70–$19.20$3.70--
$490.00Sep 18$8.60$15.40$12.00$13.40 07/27$12.00–$31.00$12.00--
$490.00Oct 16$17.10$24.40$20.75$23.60 06/25$19.30–$41.40$20.75--
$490.00Jan 15$39.00$44.60$41.80$48.49 07/28$38.65–$63.35$41.80--
$480.00Aug 21$1.00$3.80$2.40$11.10 07/31$2.40–$14.95$2.40132
$480.00Sep 18$7.40$13.10$10.25$27.30 07/30$10.25–$27.40$10.25--
$480.00Oct 16$15.20$21.20$18.20$26.80 07/28$17.30–$35.80$18.20--
$480.00Dec 18$29.40$38.00$33.70$37.00 07/20$31.20–$53.25$33.70--
$480.00Jan 15$35.50$41.60$38.55$37.40 07/09$36.35–$58.45$37.40--
$480.00Mar 19$45.40$53.50$49.45$65.67 07/29$46.05–$69.70$49.45--
$470.00Aug 21$0.05$5.00$2.53$8.10 07/31$2.53–$12.60$2.53--
$470.00Sep 18$6.10$11.80$8.95$28.88 07/30$8.95–$23.60$8.95--
$470.00Oct 16$11.80$18.80$15.30$20.50 07/21$14.85–$32.55$15.30--
$470.00Jan 15$31.60$38.30$34.95$35.95 06/22$32.85–$53.15$34.95--
$470.00Mar 19$42.00$50.00$46.00$65.71 07/30$43.40–$64.70$46.00--
$460.00Aug 21$0.25$4.10$2.17$6.29 07/31$2.17–$9.15$2.177
$460.00Sep 18$4.70$9.80$7.25$20.00 07/30$7.25–$19.10$7.25--
$460.00Oct 16$9.90$17.50$13.70$22.20 06/16$12.90–$27.80$13.70--
$460.00Dec 18$23.40$30.90$27.15$48.49 07/30$26.50–$45.00$27.15--
$460.00Mar 19$38.70$46.70$42.70$62.52 07/30$39.40–$61.00$42.70--
$450.00Aug 21$0.10$2.40$1.25$5.47 07/31$1.25–$7.35$1.25--
$450.00Sep 18$5.00$8.60$6.80$17.50 07/30$6.80–$17.05$6.80--
$450.00Oct 16$8.30$15.50$11.90$15.10 07/27$11.40–$25.10$11.90--
$450.00Dec 18$21.00$29.80$25.40$27.11 07/28$23.25–$41.00$25.40--
$450.00Jan 15$26.50$32.30$29.40$32.40 07/15$28.05–$46.15$29.40--
$450.00Mar 19$35.30$43.10$39.20$57.66 07/30$36.15–$56.40$39.20--
$440.00Aug 21$0.00$5.40$2.70$3.94 07/31$2.03–$5.55$2.70--
$440.00Sep 18$4.10$8.20$6.15$14.00 07/30$6.10–$13.70$6.15--
$440.00Oct 16$6.80$13.80$10.30$19.30 07/31$9.90–$21.85$10.30--
$440.00Dec 18$18.30$26.80$22.55$24.91 07/28$21.15–$37.40$22.55--
$440.00Jan 15$24.90$29.20$27.05$28.82 07/14$24.75–$42.40$27.05--
$430.00Aug 21$0.00$5.30$2.65$2.92 07/31$2.17–$5.80$2.65--
$430.00Sep 18$0.65$7.50$4.08$11.40 07/30$4.08–$11.90$4.08--
$430.00Oct 16$5.80$12.00$8.90$19.90 07/30$8.90–$19.60$8.90--
$430.00Dec 18$16.10$23.80$19.95$28.31 06/12$18.30–$33.80$19.95--
$430.00Mar 19$29.90$37.40$33.65$36.00 07/28$31.15–$48.35$33.65--
$420.00Aug 21$0.00$5.30$2.65$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$0.05$7.10$3.58$7.00 07/31$3.58–$9.50$3.58--
$420.00Oct 16$4.50$8.30$6.40$11.50 07/28$6.40–$16.75$6.40--
$420.00Dec 18$14.00$22.20$18.10$29.74 07/30$16.40–$30.65$18.10--
$420.00Jan 15$19.40$24.10$21.75$33.50 07/30$20.70–$33.95$21.75--
$420.00Mar 19$26.50$34.40$30.45$44.60 07/30$29.05–$44.65$30.45--
$410.00Aug 21$0.00$5.20$2.60$3.12 07/02$1.50–$4.75$2.60--
$410.00Sep 18$0.10$6.60$3.35$6.10 07/20$3.20–$8.60$3.35--
$410.00Oct 16$2.85$9.30$6.08$12.30 07/31$6.08–$14.80$6.08--
$410.00Dec 18$12.30$20.20$16.25$22.60 07/29$14.75–$28.05$16.25--
$410.00Jan 15$16.10$22.60$19.35$20.00 07/02$18.20–$31.65$19.35--
$400.00Aug 21$0.00$4.90$2.45$3.00 07/10$1.90–$3.53$2.45--
$400.00Sep 18$0.05$6.40$3.23$4.90 07/31$1.78–$6.70$3.23--
$400.00Oct 16$2.50$9.80$6.15$8.50 07/28$5.65–$12.50$6.15--
$400.00Dec 18$10.70$17.30$14.00$24.70 07/30$13.40–$24.15$14.00--
$400.00Jan 15$14.30$20.30$17.30$28.10 07/30$16.20–$29.00$17.30--
$250.00Dec 18$0.00$3.00$1.50--$1.50–$1.50—--36

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 1,961
Total Puts 169
Put/Call Ratio 0.09
Net Difference 1,792

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,831
Total Puts 1,741
Average Put/Call Ratio 0.75
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