Tour v492
CRS
CARPENTER TECHNOLOGY
$557.24 -2.31%
$553.20 (-0.72%)🌙
as of 08/06 06:31 PM
(8/5 18:36) ◀
|
Thursday, August 6, 2026 (6:31pm)
January 2026
|
▶
◀ 8/6 18:31

Option Volume

Detail
ℹ
Current (08/06) 566
Calls: 311 (55%)
Puts: 255 (45%)
Prior (08/05) 2,130
Calls: 1,961 (92%)
Puts: 169 (8%)
Current vs Prior -73.43%
Calls: -84.14% (Calls)
Puts: +50.89% (Puts)
Prior 7-Day Total 6,179
Calls: 4,453 (72%)
Puts: 1,726 (28%)
Prior 7-Day Average 882
Calls: 636 (72%)
Puts: 246 (28%)
Current vs Prior 7-Day Avg -35.88%
Calls: -51.11%
Puts: +3.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.68M
Calls: $896.2K (53%)
Puts: $784.7K (47%)
Prior (08/05) $1.28M
Calls: $1.03M (81%)
Puts: $243.4K (19%)
Current vs Prior +31.54%
Calls: -13.36%
Puts: +222.38%
Prior 7-Day Total $15.50M
Calls: $9.57M (62%)
Puts: $5.92M (38%)
Prior 7-Day Average $2.21M
Calls: $1.37M (62%)
Puts: $846.1K (38%)
Current vs Prior 7-Day Avg -24.07%
Calls: -34.47%
Puts: -7.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.82
Prior (08/05) 0.09
Current vs Prior +851.42%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +19.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 2,015
Calls: 506 (25%)
Puts: 1,509 (75%)
Prior (08/05) 1,232
Calls: 544 (44%)
Puts: 688 (56%)
Current vs Prior +63.56%
Prior 7-Day Total 30,817
Calls: 15,819 (51%)
Puts: 14,998 (49%)
Prior 7-Day Average 4,402
Calls: 2,259 (51%)
Puts: 2,142 (49%)
Current vs Prior 7-Day Avg -54.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.52% | 14.84%
Prior 10.32% | 15.89%
Current vs Prior -7.73% | -6.62%
Prior 7-Day Avg 12.15% | 17.24%
Current vs 7-Day Avg -21.66% | -13.90%
Prior 7-Day Eod 10.32% | 15.89%
Current vs 7-Day Eod -7.73% | -6.62%
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 17.21% | 12.40%
Calls: 17.35% | 13.22%
Puts: 17.08% | 11.58%
Current vs 7-Day Avg +2.90% | +1.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 73% vs prior. P/C ratio rising 851% - increased hedging/bearish positioning. Put-heavy open interest (1,509 puts vs 506 calls) suggests hedging or bearish positioning. Rising open interest (up 64%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 5 of results (avg 8.6%, best 6.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Sep 1879.3084.90$82.106.8%20.80--
$470.00Sep 1894.80102.10$98.457.4%10.854
$500.00Aug 2159.7065.70$62.709.6%10.85--
$520.00Sep 1858.4064.50$61.459.9%20.69--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1854.5059.80$57.159.3%490.59--

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. 12 found (avg delta 0.66, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Sep 1894.80102.10$98.457.4%10.854
$500.00Aug 2159.7065.70$62.709.6%10.85--
$490.00Sep 1879.3084.90$82.106.8%20.80--
$520.00Sep 1858.4064.50$61.459.9%20.69--
$540.00Aug 2131.0036.60$33.8016.6%240.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2140.5046.40$43.4513.6%10.6755
$600.00Sep 1860.6067.20$63.9010.3%520.623
$580.00Aug 2134.1039.40$36.7514.4%10.62--
$590.00Sep 1854.5059.80$57.159.3%490.59--
$570.00Aug 2128.0033.20$30.6017.0%10.5678

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 434, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Sep 1810.8017.00$13.9044.6%1060.2580
$570.00Sep 1831.9038.80$35.3519.5%420.491
$600.00Aug 217.0012.50$9.7556.4%280.27194
$540.00Aug 2131.0036.60$33.8016.6%240.64--
$580.00Aug 2112.4018.30$15.3538.4%180.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 212.104.50$3.3072.7%680.10131
$600.00Sep 1860.6067.20$63.9010.3%520.623
$590.00Sep 1854.5059.80$57.159.3%490.59--
$540.00Aug 2113.4017.40$15.4026.0%50.3697
$490.00Aug 212.255.60$3.9385.2%40.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 3.5%, max 6.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Aug 21Sep 1854.7%52.9%3.4%10780
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Aug 21Sep 1855.5%52.3%6.2%5055
$580.00Aug 21Sep 1853.8%53.4%0.8%247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 21.22, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$1.15$8.85$1.157.70$631.15
$600.00$610.00Aug 21$1.60$8.40$1.605.25$601.60
$610.00$630.00Aug 21$3.55$16.45$3.554.63$613.55
$590.00$640.00Sep 18$12.85$37.15$12.852.89$602.85
$580.00$600.00Aug 21$5.60$14.40$5.602.57$585.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$460.00Aug 21$0.90$19.10$0.9021.22$479.10
$490.00$480.00Aug 21$0.63$9.37$0.6314.87$489.37
$500.00$490.00Aug 21$1.42$8.58$1.426.04$498.58
$520.00$500.00Aug 21$3.65$16.35$3.654.48$516.35
$530.00$520.00Aug 21$2.90$7.10$2.902.45$527.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 4.48, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$490.00Sep 18$16.35$16.35$3.654.48$486.35
$500.00$540.00Aug 21$28.90$28.90$11.102.60$528.90
$490.00$520.00Sep 18$20.65$20.65$9.352.21$510.65
$520.00$570.00Sep 18$26.10$26.10$23.901.09$546.10
$540.00$560.00Aug 21$10.00$10.00$10.001.00$550.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Sep 18$6.75$6.75$3.252.08$593.25
$590.00$580.00Aug 21$6.70$6.70$3.302.03$583.30
$590.00$580.00Sep 18$6.25$6.25$3.751.67$583.75
$580.00$570.00Aug 21$6.15$6.15$3.851.60$573.85
$570.00$540.00Aug 21$15.20$15.20$14.801.03$554.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $12.77, cheapest $10.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Aug 21Sep 18$10.4554.7%52.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Aug 21Sep 18$13.7055.5%52.3%
$580.00Aug 21Sep 18$14.1553.8%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.83% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Aug 21$33.80$15.40$49.20$490.80$589.208.83%
$580.00Aug 21$15.35$36.75$52.10$527.90$632.109.35%
$500.00Aug 21$62.70$5.35$68.05$431.95$568.0512.21%
$590.00Sep 18$26.75$57.15$83.90$506.10$673.9015.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.32% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$490.00Aug 21$3.45$3.93$7.38$482.62$647.38
$630.00$490.00Aug 21$4.60$3.93$8.53$481.47$638.53
$640.00$500.00Aug 21$3.45$5.35$8.80$491.20$648.80
$630.00$500.00Aug 21$4.60$5.35$9.95$490.05$639.95
$610.00$490.00Aug 21$8.15$3.93$12.08$477.92$622.08
$640.00$520.00Aug 21$3.45$9.00$12.45$507.55$652.45
$610.00$500.00Aug 21$8.15$5.35$13.50$486.50$623.50
$630.00$520.00Aug 21$4.60$9.00$13.60$506.40$643.60
$600.00$490.00Aug 21$9.75$3.93$13.68$476.32$613.68
$600.00$500.00Aug 21$9.75$5.35$15.10$484.90$615.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 4.88, avg credit $9.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
580/590600/610Aug 21$8.30$1.704.88$581.70$608.30
580/590630/640Aug 21$7.85$2.153.65$582.15$637.85
570/580600/610Aug 21$7.75$2.253.44$572.25$607.75
460/480500/540Aug 21$29.80$10.202.92$450.20$529.80
480/490500/540Aug 21$29.53$10.472.82$460.47$529.53
570/580630/640Aug 21$7.30$2.702.70$572.70$637.30
540/570580/600Aug 21$20.80$9.202.26$549.20$600.80
500/520540/560Aug 21$13.65$6.352.15$506.35$553.65
510/580590/640Sep 18$46.05$23.951.92$533.95$636.05
520/530540/560Aug 21$12.90$7.101.82$517.10$552.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$540.00$560.00$580.00Aug 21$1.55$18.4511.90
$560.00$580.00$600.00Aug 21$2.85$17.156.02
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$580.00$590.00$600.00Sep 18$0.50$9.5019.00
$570.00$580.00$590.00Aug 21$0.55$9.4517.18
$520.00$530.00$540.00Aug 21$0.60$9.4015.67
$480.00$490.00$500.00Aug 21$0.79$9.2111.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$640.001:2Sep 18-$1.05$48.95
$520.00$570.001:2Sep 18-$9.25$40.75
$500.00$540.001:2Aug 21-$4.90$35.10
$610.00$630.001:2Aug 21-$1.05$18.95
$580.00$600.001:2Aug 21-$4.15$15.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Aug 21-$0.20$29.80
$480.00$460.001:2Aug 21-$1.50$18.50
$520.00$500.001:2Aug 21-$1.70$18.30
$500.00$490.001:2Aug 21-$2.51$7.49
$490.00$480.001:2Aug 21-$2.67$7.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.72%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Sep 18$31.900.492.3%5.72%8.01%421
$590.00Sep 18$25.400.415.9%4.56%10.44%11
$560.00Aug 21$22.100.510.5%3.97%4.46%1--
$580.00Aug 21$12.400.394.1%2.23%6.31%18--
$640.00Sep 18$10.800.2514.8%1.94%16.79%10680
$600.00Aug 21$7.000.277.7%1.26%8.93%28194
$610.00Aug 21$6.000.239.5%1.08%10.54%5157
$630.00Aug 21$1.600.1513.1%0.29%13.34%14--
$640.00Aug 21$0.500.1214.8%0.09%14.94%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. 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 $470.00 09-18 call last traded $96.00 on 07/29 (now $94.80/$102.10) — try a limit near $96.00. Also watch the $600.00 03-19 call last traded $60.12 on 07/30 (now $80.30/$86.70) — try a limit near $80.30; the $590.00 09-18 call last traded $16.80 on 07/31 (now $25.40/$28.10) — try a limit near $25.40. Most tradeable put: the $620.00 12-18 put last traded $102.30 on 07/08 (now $103.90/$109.00) — try a limit near $103.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$22.10$25.50$23.80$10.70 07/31$7.85–$67.45$22.10--
$560.00Sep 18$35.40$42.00$38.70$18.90 07/30$19.80–$80.35$35.40--
$560.00Oct 16$48.90$55.10$52.00$35.82 07/31$27.95–$90.85$48.90--
$560.00Dec 18$72.00$78.70$75.35$75.90 07/29$49.35–$112.05$75.35--
$560.00Jan 15$79.20$85.80$82.50$53.90 07/30$55.35–$118.75$79.20--
$560.00Mar 19$96.50$103.30$99.90$74.87 07/30$70.85–$135.40$96.50--
$550.00Aug 21$25.30$31.60$28.45$14.93 07/31$10.00–$73.80$25.30--
$550.00Sep 18$40.00$47.90$43.95$30.30 07/31$21.80–$86.40$40.00--
$550.00Dec 18$76.00$83.80$79.90$81.00 07/29$52.80–$117.60$79.90--
$570.00Aug 21$15.70$21.90$18.80$7.50 07/30$5.48–$60.55$15.70--
$570.00Dec 18$67.70$74.70$71.20$88.77 07/14$45.95–$106.70$71.20--
$570.00Sep 18$31.90$38.80$35.35--$35.35–$35.35—$31.901
$540.00Aug 21$31.00$36.60$33.80$11.60 07/30$11.15–$80.70$31.00--
$540.00Sep 18$45.00$52.80$48.90$34.40 07/31$25.20–$92.80$45.00--
$540.00Oct 16$59.10$64.70$61.90$44.90 07/31$35.65–$102.80$59.10--
$540.00Dec 18$81.00$89.30$85.15$138.17 06/30$56.40–$123.65$85.15--
$540.00Jan 15$89.00$95.90$92.45$119.53 06/18$63.60–$130.15$92.45--
$540.00Mar 19$106.70$112.60$109.65$64.00 07/30$78.55–$146.05$106.70--
$580.00Aug 21$12.40$18.30$15.35$8.54 07/31$4.50–$54.85$12.40--
$580.00Sep 18$28.00$34.40$31.20$21.00 07/31$14.25–$68.20$28.00--
$580.00Oct 16$40.80$47.50$44.15$27.56 07/31$22.45–$79.10$40.80--
$580.00Dec 18$63.50$70.50$67.00$63.71 07/17$42.50–$101.75$63.71--
$580.00Jan 15$71.10$77.50$74.30$47.20 07/30$48.80–$108.25$71.10--
$580.00Mar 19$88.60$94.60$91.60$63.06 07/30$63.85–$124.50$88.60--
$530.00Aug 21$37.40$43.20$40.30$21.50 07/31$15.60–$88.20$37.40--
$530.00Sep 18$51.50$58.10$54.80$46.49 07/29$28.10–$99.65$51.50--
$530.00Mar 19$110.20$117.60$113.90$100.00 07/29$82.30–$151.35$110.20--
$590.00Aug 21$10.50$15.30$12.90$6.15 07/31$4.10–$49.15$10.50--
$590.00Sep 18$25.40$28.10$26.75$16.80 07/31$12.15–$62.65$25.401
$590.00Mar 19$83.70$90.70$87.20$64.67 07/30$60.60–$119.55$83.70--
$520.00Aug 21$44.40$49.90$47.15$26.60 07/31$19.25–$96.80$44.40--
$520.00Sep 18$58.40$64.50$61.45$43.40 07/31$32.20–$106.95$58.40--
$520.00Oct 16$70.20$76.10$73.15$43.00 07/30$43.15–$115.75$70.20--
$520.00Dec 18$92.00$99.80$95.90$135.50 07/23$64.80–$135.20$95.90--
$520.00Jan 15$99.00$106.00$102.50$78.90 07/31$71.50–$142.05$99.00--
$520.00Mar 19$115.60$122.90$119.25$97.62 07/31$86.85–$157.20$115.60--
$600.00Aug 21$7.00$12.50$9.75$4.36 07/31$2.07–$43.85$7.00194
$600.00Sep 18$21.20$26.80$24.00$9.31 07/30$10.15–$57.40$21.20--
$600.00Oct 16$33.30$38.90$36.10$37.05 07/29$17.65–$68.35$36.10--
$600.00Dec 18$55.60$62.80$59.20$40.00 07/30$36.40–$91.40$55.60--
$600.00Jan 15$62.90$69.90$66.40$41.20 07/30$43.05–$98.70$62.90--
$600.00Mar 19$80.30$86.70$83.50$60.12 07/30$57.65–$114.85$80.304
$510.00Aug 21$52.30$57.60$54.95$33.00 07/31$23.80–$104.10$52.30--
$510.00Dec 18$98.00$105.20$101.60$141.70 06/25$68.75–$141.90$101.60--
$510.00Mar 19$121.00$128.00$124.50$100.37 07/31$90.75–$163.20$121.00--
$610.00Aug 21$6.00$10.30$8.15$3.57 07/31$3.13–$39.15$6.00157
$610.00Sep 18$17.70$23.90$20.80$7.77 07/30$8.35–$52.70$17.70--
$610.00Mar 19$76.70$82.70$79.70$61.17 07/31$54.70–$110.60$76.70--
$500.00Aug 21$59.70$65.70$62.70$37.00 07/31$28.95–$112.20$59.70--
$500.00Sep 18$71.20$77.40$74.30$85.75 07/16$42.45–$121.75$74.30--
$500.00Oct 16$83.30$89.00$86.15$51.99 07/30$53.25–$131.00$83.30--
$500.00Dec 18$104.00$111.50$107.75$78.55 07/30$74.10–$149.15$104.00--
$500.00Jan 15$111.00$117.10$114.05$91.62 07/31$80.35–$154.65$111.00--
$500.00Mar 19$126.40$133.60$130.00$91.61 07/30$95.60–$169.20$126.40--
$620.00Aug 21$3.90$8.40$6.15$2.96 07/31$2.48–$34.60$3.90--
$620.00Sep 18$15.50$22.50$19.00$39.00 07/21$7.10–$49.85$19.00--
$620.00Oct 16$26.40$32.40$29.40$43.47 07/16$15.00–$59.25$29.40--
$620.00Dec 18$48.20$55.80$52.00$30.20 07/30$31.30–$82.40$48.2011
$620.00Jan 15$56.60$62.50$59.55$35.90 07/30$37.40–$89.85$56.60--
$620.00Mar 19$71.70$79.50$75.60$48.23 07/30$51.75–$106.00$71.70--
$490.00Aug 21$68.10$75.40$71.75$40.00 07/30$33.90–$121.20$68.10--
$490.00Sep 18$79.30$84.90$82.10$77.69 07/29$47.10–$129.65$79.30--
$490.00Oct 16$90.00$95.60$92.80$56.49 07/30$58.20–$138.00$90.00--
$490.00Dec 18$110.00$117.20$113.60$173.50 06/30$78.50–$154.80$113.60--
$490.00Jan 15$117.00$122.70$119.85$96.40 07/31$85.00–$161.60$117.00--
$480.00Aug 21$77.90$84.30$81.10$51.50 07/31$40.25–$130.55$77.90--
$480.00Sep 18$87.00$93.60$90.30$97.75 07/28$53.05–$138.00$90.30--
$480.00Oct 16$97.00$104.00$100.50$61.95 07/30$63.85–$146.00$97.00--
$480.00Dec 18$117.00$123.50$120.25$156.03 07/23$83.85–$162.15$120.25--
$480.00Jan 15$123.00$129.20$126.10$161.45 07/22$90.95–$168.75$126.10--
$480.00Mar 19$138.70$144.80$141.75$121.42 07/29$104.80–$182.10$138.70--
$640.00Sep 18$10.80$17.00$13.90--$13.90–$19.80$10.8080
$470.00Aug 21$87.00$93.50$90.25$54.00 07/30$46.50–$138.40$87.00--
$470.00Sep 18$94.80$102.10$98.45$96.00 07/29$59.05–$146.65$96.004
$470.00Oct 16$104.00$111.50$107.75$77.20 07/30$70.30–$154.00$104.00--
$470.00Dec 18$123.00$129.50$126.25$114.32 07/29$90.00–$169.60$123.00--
$470.00Jan 15$130.00$135.50$132.75$168.71 06/22$95.75–$175.25$132.75--
$470.00Mar 19$144.50$151.30$147.90$119.00 07/31$110.85–$188.85$144.50--
$460.00Aug 21$95.60$103.00$99.30$65.00 07/31$54.30–$148.25$95.60--
$460.00Sep 18$103.70$110.10$106.90$114.85 07/17$65.75–$155.05$106.90--
$460.00Dec 18$130.00$136.80$133.40$150.31 07/14$95.25–$177.30$133.40--
$460.00Jan 15$136.00$142.20$139.10$195.45 06/30$101.30–$182.50$139.10--
$460.00Mar 19$150.40$157.30$153.85$122.40 07/31$116.15–$194.95$150.40--
$450.00Aug 21$105.10$113.30$109.20$122.83 06/11$61.95–$157.80$109.20--
$450.00Sep 18$112.70$119.00$115.85$150.60 07/21$72.45–$164.05$115.85--
$450.00Oct 16$120.00$126.70$123.35$109.06 06/09$83.20–$169.85$120.00--
$450.00Dec 18$137.00$143.70$140.35$145.00 07/28$100.45–$184.60$140.35--
$450.00Jan 15$143.00$149.00$146.00$106.54 06/04$107.40–$189.55$143.00--
$450.00Mar 19$157.00$164.40$160.70$119.22 07/30$121.10–$201.80$157.00--
$440.00Aug 21$114.70$122.30$118.50$143.20 07/14$70.10–$167.30$118.50--
$440.00Sep 18$120.30$126.60$123.45$154.90 07/10$79.45–$173.00$123.45--
$440.00Jan 15$150.00$156.10$153.05$170.75 07/13$113.40–$197.65$153.05--
$680.00Oct 16$13.30$19.00$16.15--$16.15–$16.15—$13.302
$430.00Oct 16$136.30$142.90$139.60$168.45 06/24$96.65–$187.00$139.60--
$430.00Dec 18$152.00$158.10$155.05$190.78 07/22$114.20–$200.15$155.05--
$430.00Jan 15$157.00$163.10$160.05$211.30 07/07$120.15–$204.65$160.05--
$420.00Aug 21$134.40$142.80$138.60$154.65 06/15$87.85–$185.95$138.60--
$720.00Oct 16$6.60$13.00$9.80--$9.80–$9.80—$6.602
$720.00Jan 15$29.50$35.90$32.70--$32.70–$32.70—$29.5032
$740.00Jan 15$26.70$31.70$29.20--$29.20–$29.20—$26.703
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Aug 21$22.30$26.90$24.60$54.00 07/29$20.80–$63.00$24.60--
$560.00Sep 18$35.50$42.00$38.75$65.06 07/31$32.80–$73.30$38.75--
$560.00Oct 16$47.00$54.00$50.50$60.00 07/28$42.00–$81.10$50.50--
$560.00Dec 18$67.00$73.20$70.10$64.84 06/29$60.35–$98.00$67.00--
$550.00Aug 21$17.50$22.00$19.75$44.50 07/31$16.50–$56.05$19.75--
$550.00Sep 18$30.00$38.40$34.20$58.35 07/31$29.40–$66.20$34.20--
$550.00Dec 18$61.00$69.60$65.30$63.50 07/02$54.90–$91.30$63.50--
$570.00Aug 21$28.00$33.20$30.60$56.90 07/31$25.20–$72.15$30.6078
$570.00Sep 18$42.00$47.50$44.75$80.25 07/30$36.65–$80.45$44.75--
$570.00Dec 18$72.70$78.80$75.75$69.43 06/29$63.45–$104.25$72.70--
$540.00Aug 21$13.40$17.40$15.40$41.40 07/29$13.80–$48.65$15.4097
$540.00Sep 18$26.00$33.40$29.70$64.15 07/30$25.50–$59.60$29.70--
$540.00Oct 16$37.00$43.60$40.30$33.53 06/30$34.00–$68.35$37.00--
$540.00Dec 18$56.30$64.40$60.35$55.90 07/07$51.95–$85.35$56.30--
$580.00Aug 21$34.10$39.40$36.75$42.30 07/27$30.30–$80.00$36.75--
$580.00Sep 18$48.10$53.70$50.90$60.00 07/20$41.70–$87.30$50.9047
$580.00Oct 16$58.70$64.30$61.50$81.07 07/17$50.70–$95.70$61.50--
$580.00Dec 18$78.50$84.60$81.55$69.20 07/02$68.75–$111.45$78.5066
$580.00Jan 15$83.00$90.00$86.50$85.79 07/14$74.05–$115.60$85.79--
$530.00Aug 21$10.10$13.70$11.90$38.36 07/29$10.30–$41.55$11.90--
$530.00Sep 18$21.00$28.50$24.75$49.35 07/29$22.85–$52.85$24.75--
$590.00Aug 21$40.50$46.40$43.45$46.65 07/27$35.00–$89.45$43.4555
$520.00Aug 21$7.30$10.70$9.00$37.50 07/30$8.90–$34.90$9.00277
$520.00Sep 18$18.10$24.20$21.15$43.40 07/31$19.85–$46.80$21.15--
$520.00Oct 16$29.00$35.60$32.30$53.88 07/29$27.20–$55.90$32.30--
$520.00Dec 18$47.00$55.00$51.00$78.37 07/30$43.85–$73.40$51.00--
$520.00Jan 15$53.10$60.10$56.60$54.82 06/26$48.95–$79.30$54.82--
$600.00Aug 21$48.30$54.30$51.30$101.50 07/30$39.75–$98.70$51.30--
$600.00Sep 18$60.60$67.20$63.90$60.00 07/27$51.70–$103.65$60.603
$600.00Oct 16$70.60$77.60$74.10$80.00 07/20$60.35–$110.80$74.10--
$600.00Dec 18$89.80$96.50$93.15$74.00 07/06$78.10–$125.10$89.80--
$600.00Jan 15$96.70$101.70$99.20$115.30 07/17$83.45–$130.05$99.2029
$510.00Aug 21$5.30$7.90$6.60$24.91 07/31$6.60–$30.00$6.60--
$510.00Sep 18$14.60$20.80$17.70$36.10 07/31$16.90–$41.75$17.704
$510.00Dec 18$43.00$50.70$46.85$41.50 07/22$40.70–$68.65$43.00--
$610.00Aug 21$56.70$62.10$59.40$134.90 07/30$45.00–$107.35$59.40--
$500.00Aug 21$2.30$8.40$5.35$18.32 07/31$5.20–$24.90$5.35--
$500.00Sep 18$11.00$18.60$14.80$43.35 07/30$14.60–$35.80$14.80--
$500.00Oct 16$21.70$27.80$24.75$41.25 07/31$21.85–$45.55$24.75--
$500.00Dec 18$39.00$46.60$42.80$45.00 07/20$37.50–$63.00$42.80--
$500.00Jan 15$44.30$51.60$47.95$56.29 06/15$41.75–$68.00$47.95--
$500.00Mar 19$57.60$63.50$60.55$75.00 07/31$52.20–$80.85$60.55--
$620.00Sep 18$74.90$82.00$78.45$74.10 07/10$61.45–$121.80$74.90--
$620.00Dec 18$103.90$109.00$106.45$102.30 07/08$89.10–$139.85$103.902
$490.00Aug 21$2.25$5.60$3.93$14.72 07/31$3.70–$19.20$3.93--
$490.00Sep 18$9.40$15.40$12.40$13.40 07/27$12.00–$31.00$12.40--
$490.00Oct 16$18.30$24.90$21.60$23.60 06/25$19.30–$41.40$21.60--
$490.00Jan 15$41.00$47.70$44.35$48.49 07/28$38.65–$63.35$44.35--
$630.00Aug 21$73.40$79.00$76.20$61.00 07/07$56.05–$127.40$73.40--
$480.00Aug 21$2.10$4.50$3.30$11.10 07/31$2.40–$14.95$3.30131
$480.00Sep 18$7.40$13.90$10.65$27.30 07/30$10.25–$27.40$10.65--
$480.00Oct 16$16.00$23.00$19.50$26.80 07/28$17.30–$35.80$19.50--
$480.00Dec 18$32.00$39.00$35.50$37.00 07/20$31.20–$53.25$35.50--
$480.00Jan 15$37.00$44.00$40.50$37.40 07/09$36.35–$58.45$37.40--
$480.00Mar 19$49.50$55.60$52.55$65.67 07/29$46.05–$69.70$52.55--
$640.00Dec 18$116.30$122.80$119.55$113.90 07/08$100.95–$155.05$116.30--
$470.00Aug 21$0.05$6.20$3.13$8.10 07/31$2.53–$12.60$3.13--
$470.00Sep 18$5.50$11.60$8.55$28.88 07/30$8.55–$23.60$8.55--
$470.00Oct 16$13.00$20.50$16.75$20.50 07/21$14.85–$32.55$16.75--
$470.00Jan 15$33.20$40.50$36.85$35.95 06/22$32.85–$53.15$35.95--
$470.00Mar 19$45.00$52.00$48.50$65.71 07/30$43.40–$64.70$48.50--
$460.00Aug 21$0.10$4.70$2.40$6.29 07/31$2.17–$9.15$2.40--
$460.00Sep 18$3.00$10.10$6.55$20.00 07/30$6.55–$19.10$6.55--
$460.00Oct 16$10.00$18.20$14.10$22.20 06/16$12.90–$27.80$14.10--
$460.00Dec 18$25.00$31.50$28.25$48.49 07/30$26.50–$45.00$28.25--
$460.00Mar 19$41.00$48.80$44.90$62.52 07/30$39.40–$61.00$44.90--
$450.00Aug 21$0.00$5.60$2.80$5.47 07/31$1.25–$7.35$2.80--
$450.00Sep 18$3.20$8.80$6.00$17.50 07/30$6.00–$17.05$6.00--
$450.00Oct 16$8.80$16.60$12.70$15.10 07/27$11.40–$25.10$12.70--
$450.00Dec 18$22.00$30.20$26.10$27.11 07/28$23.25–$41.00$26.10--
$450.00Jan 15$27.00$34.20$30.60$32.40 07/15$28.05–$46.15$30.60--
$450.00Mar 19$38.00$46.10$42.05$57.66 07/30$36.15–$56.40$42.05--
$440.00Aug 21$0.00$5.40$2.70$3.94 07/31$2.03–$5.55$2.70--
$440.00Sep 18$2.25$7.90$5.08$14.00 07/30$5.08–$13.70$5.08704
$440.00Oct 16$7.00$15.20$11.10$19.30 07/31$9.90–$21.85$11.10--
$440.00Dec 18$20.00$27.60$23.80$24.91 07/28$21.15–$37.40$23.80--
$440.00Jan 15$24.20$30.40$27.30$28.82 07/14$24.75–$42.40$27.30--
$430.00Aug 21$0.00$8.40$4.20$2.92 07/31$2.17–$5.80$2.92--
$430.00Sep 18$1.50$7.30$4.40$11.40 07/30$4.08–$11.90$4.40--
$430.00Oct 16$5.90$11.40$8.65$19.90 07/30$8.65–$19.60$8.65--
$430.00Dec 18$17.00$25.20$21.10$28.31 06/12$18.30–$33.80$21.10--
$430.00Mar 19$31.00$39.90$35.45$36.00 07/28$31.15–$48.35$35.45--
$430.00Jan 15$22.70$27.90$25.30--$25.30–$25.30—$22.701
$420.00Aug 21$0.05$6.00$3.03$1.31 07/24$1.42–$4.40$1.31--
$420.00Sep 18$0.05$9.80$4.93$7.00 07/31$3.58–$9.50$4.93--
$420.00Oct 16$4.80$10.40$7.60$11.50 07/28$6.40–$16.75$7.60--
$420.00Dec 18$15.00$23.00$19.00$29.74 07/30$16.40–$30.65$19.00--
$420.00Jan 15$19.20$23.50$21.35$33.50 07/30$20.70–$33.95$21.35--
$420.00Mar 19$29.20$36.00$32.60$44.60 07/30$29.05–$44.65$32.60--
$410.00Aug 21$0.00$7.90$3.95$3.12 07/02$1.50–$3.95$3.12--
$410.00Sep 18$0.05$6.60$3.33$6.10 07/20$3.20–$8.60$3.33--
$410.00Oct 16$3.70$7.80$5.75$12.30 07/31$5.75–$14.80$5.75--
$410.00Dec 18$13.00$20.30$16.65$22.60 07/29$14.75–$28.05$16.65--
$410.00Jan 15$17.00$23.10$20.05$20.00 07/02$18.20–$31.65$20.00--
$400.00Aug 21$0.00$7.40$3.70$3.00 07/10$1.90–$3.70$3.00--
$400.00Sep 18$0.05$8.00$4.03$4.90 07/31$1.78–$6.70$4.03--
$400.00Oct 16$2.70$8.20$5.45$8.50 07/28$5.45–$12.50$5.45--
$400.00Dec 18$11.00$17.50$14.25$24.70 07/30$13.40–$24.15$14.25--
$400.00Jan 15$15.00$22.00$18.50$28.10 07/30$16.20–$29.00$18.50--
$310.00Mar 19$8.80$12.80$10.80--$10.80–$10.80—$8.8015

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 311
Total Puts 255
Put/Call Ratio 0.82
Net Difference 56

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,453
Total Puts 1,726
Average Put/Call Ratio 0.69
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