Tour v472
CRS
CARPENTER TECHNOLOGY
$500.03 -5.76%
(7/29 18:02) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:06

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 676
Calls: 575 (85%)
Puts: 101 (15%)
Prior (07/29) 278
Calls: 207 (74%)
Puts: 71 (26%)
Current vs Prior +143.17%
Calls: +177.78% (Calls)
Puts: +42.25% (Puts)
Prior 7-Day Total 4,794
Calls: 4,071 (85%)
Puts: 723 (15%)
Prior 7-Day Average 1,598
Calls: 581 (85%)
Puts: 103 (15%)
Current vs Prior 7-Day Avg -57.70%
Calls: -1.13%
Puts: -2.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $2.41M
Calls: $1.81M (75%)
Puts: $593.2K (25%)
Prior (07/29) $1.41M
Calls: $994.1K (70%)
Puts: $420.6K (30%)
Current vs Prior +70.22%
Calls: +82.57%
Puts: +41.05%
Prior 7-Day Total $8.57M
Calls: $5.34M (62%)
Puts: $3.23M (38%)
Prior 7-Day Average $2.86M
Calls: $763.3K (62%)
Puts: $461.5K (38%)
Current vs Prior 7-Day Avg -15.74%
Calls: +137.76%
Puts: +28.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 0.18
Prior (07/29) 0.34
Current vs Prior -48.79%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg -45.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 10,606
Calls: 5,307 (50%)
Puts: 5,299 (50%)
Prior (07/29) 10,409
Calls: 5,163 (50%)
Puts: 5,246 (50%)
Current vs Prior +1.89%
Prior 7-Day Total 28,164
Calls: 15,274 (54%)
Puts: 12,890 (46%)
Prior 7-Day Average 9,388
Calls: 5,091 (54%)
Puts: 4,296 (46%)
Current vs Prior 7-Day Avg +12.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.76% | 16.88%
Prior 10.63% | 16.62%
Current vs Prior +10.64% | +1.53%
Prior 7-Day Avg 12.75% | 18.01%
Current vs 7-Day Avg -7.79% | -6.27%
Prior 7-Day Eod 10.63% | 16.62%
Current vs 7-Day Eod +10.64% | +1.53%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.71% | 12.59%
Calls: 18.11% | 13.69%
Puts: 17.32% | 11.49%
Prior 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs Prior +17.75% | +27.04%
Prior 7-Day Avg 11.26% | 8.87%
Calls: 11.11% | 8.95%
Puts: 11.41% | 8.79%
Current vs 7-Day Avg +57.28% | +41.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($1.81M) vs puts ($593.2K). Elevated premium activity with dollar volume up 70% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (575 calls vs 101 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.8%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2181.2087.90$84.557.9%--0.8460
$600.00Aug 2197.50105.90$101.708.3%10.8710
$570.00Aug 2172.5079.20$75.858.8%--0.83147
$590.00Aug 2188.5096.90$92.709.1%--0.8555
$560.00Aug 2164.0070.70$67.359.9%--0.78143

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. 18 found (avg delta 0.75, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2180.2088.80$84.5010.2%--0.9012
$430.00Aug 2172.0080.10$76.0510.7%--0.8812
$440.00Aug 2163.5071.60$67.5512.0%--0.8519
$450.00Aug 2155.5063.10$59.3012.8%--0.8138
$460.00Aug 2148.1055.20$51.6513.7%20.766
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2197.50105.90$101.708.3%10.8710
$590.00Aug 2188.5096.90$92.709.1%--0.8555
$580.00Aug 2181.2087.90$84.557.9%--0.8460
$570.00Aug 2172.5079.20$75.858.8%--0.83147
$560.00Aug 2164.0070.70$67.359.9%--0.78143

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 455, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 217.6011.70$9.6542.5%2110.264
$520.00Aug 2115.5019.30$17.4021.8%1330.4153
$500.00Aug 2124.6029.50$27.0518.1%310.53102
$580.00Aug 213.306.20$4.7561.1%200.15157
$560.00Aug 216.109.40$7.7542.6%70.22221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2134.8040.50$37.6515.1%60.59291
$440.00Aug 214.306.60$5.4542.2%50.1514
$480.00Aug 2114.0019.30$16.6531.8%50.35131
$490.00Aug 2118.0023.70$20.8527.3%50.4127
$460.00Aug 217.0012.50$9.7556.4%20.244

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. 22 found (best R:R 65.67, avg 6.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$590.00Aug 21$0.15$9.85$0.1565.67$580.15
$570.00$580.00Aug 21$0.60$9.40$0.6015.67$570.60
$590.00$600.00Aug 21$0.65$9.35$0.6514.38$590.65
$550.00$560.00Aug 21$1.90$8.10$1.904.26$551.90
$520.00$530.00Aug 21$2.15$7.85$2.153.65$522.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Aug 21$0.72$9.28$0.7212.89$429.28
$440.00$430.00Aug 21$1.20$8.80$1.207.33$438.80
$450.00$440.00Aug 21$1.70$8.30$1.704.88$448.30
$460.00$450.00Aug 21$2.60$7.40$2.602.85$457.40
$470.00$460.00Aug 21$3.00$7.00$3.002.33$467.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 9.00, avg 2.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$430.00$440.00Aug 21$8.50$8.50$1.505.67$438.50
$420.00$430.00Aug 21$8.45$8.45$1.555.45$428.45
$440.00$450.00Aug 21$8.25$8.25$1.754.71$448.25
$450.00$460.00Aug 21$7.65$7.65$2.353.26$457.65
$460.00$470.00Aug 21$7.10$7.10$2.902.45$467.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$590.00Aug 21$9.00$9.00$1.009.00$591.00
$580.00$570.00Aug 21$8.70$8.70$1.306.69$571.30
$570.00$560.00Aug 21$8.50$8.50$1.505.67$561.50
$560.00$550.00Aug 21$8.15$8.15$1.854.41$551.85
$590.00$580.00Aug 21$8.15$8.15$1.854.41$581.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 10.59% of stock, avg 14.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$27.05$25.90$52.95$447.05$552.9510.59%
$490.00Aug 21$32.35$20.85$53.20$436.80$543.2010.64%
$480.00Aug 21$37.85$16.65$54.50$425.50$534.5010.90%
$520.00Aug 21$17.40$37.65$55.05$464.95$575.0511.01%
$470.00Aug 21$44.55$12.75$57.30$412.70$527.3011.46%
$530.00Aug 21$15.25$44.05$59.30$470.70$589.3011.86%
$460.00Aug 21$51.65$9.75$61.40$398.60$521.4012.28%
$540.00Aug 21$12.60$51.40$64.00$476.00$604.0012.80%
$450.00Aug 21$59.30$7.15$66.45$383.55$516.4513.29%
$550.00Aug 21$9.65$59.20$68.85$481.15$618.8513.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.88% of stock, avg 6.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$460.00Aug 21$9.65$9.75$19.40$440.60$569.40
$540.00$460.00Aug 21$12.60$9.75$22.35$437.65$562.35
$550.00$470.00Aug 21$9.65$12.75$22.40$447.60$572.40
$530.00$460.00Aug 21$15.25$9.75$25.00$435.00$555.00
$540.00$470.00Aug 21$12.60$12.75$25.35$444.65$565.35
$550.00$480.00Aug 21$9.65$16.65$26.30$453.70$576.30
$520.00$460.00Aug 21$17.40$9.75$27.15$432.85$547.15
$530.00$470.00Aug 21$15.25$12.75$28.00$442.00$558.00
$540.00$480.00Aug 21$12.60$16.65$29.25$450.75$569.25
$520.00$470.00Aug 21$17.40$12.75$30.15$439.85$550.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 15.67, avg credit $7.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490510/520Aug 21$9.40$0.6015.67$480.60$519.40
450/460470/480Aug 21$9.30$0.7013.29$450.70$479.30
470/480490/500Aug 21$9.20$0.8011.50$470.80$499.20
470/480510/520Aug 21$9.10$0.9010.11$470.90$519.10
420/430440/450Aug 21$8.97$1.038.71$421.03$448.97
430/440450/460Aug 21$8.85$1.157.70$431.15$458.85
440/450460/470Aug 21$8.80$1.207.33$441.20$468.80
480/490500/510Aug 21$8.65$1.356.41$481.35$508.65
460/470480/490Aug 21$8.50$1.505.67$461.50$488.50
440/450470/480Aug 21$8.40$1.605.25$441.60$478.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.20$9.8049.00
$430.00$440.00$450.00Aug 21$0.25$9.7539.00
$460.00$470.00$480.00Aug 21$0.40$9.6024.00
$570.00$580.00$590.00Aug 21$0.45$9.5521.22
$450.00$460.00$470.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$0.20$9.8049.00
$470.00$480.00$490.00Aug 21$0.30$9.7032.33
$540.00$550.00$560.00Aug 21$0.35$9.6527.57
$550.00$560.00$570.00Aug 21$0.35$9.6527.57
$450.00$460.00$470.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.81, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Aug 21-$2.95$7.05
$590.00$600.001:2Aug 21-$3.30$6.70
$570.00$580.001:2Aug 21-$4.15$5.85
$580.00$590.001:2Aug 21-$4.45$5.55
$550.00$560.001:2Aug 21-$5.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$420.001:2Aug 21-$2.81$7.19
$440.00$430.001:2Aug 21-$3.05$6.95
$450.00$440.001:2Aug 21-$3.75$6.25
$520.00$500.001:2Aug 21-$14.15$5.85
$460.00$450.001:2Aug 21-$4.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.06%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Aug 21$20.300.472.0%4.06%6.05%52
$520.00Aug 21$15.500.414.0%3.10%7.09%13353
$530.00Aug 21$13.100.366.0%2.62%8.61%--22
$540.00Aug 21$10.700.318.0%2.14%10.13%133
$550.00Aug 21$7.600.2610.0%1.52%11.51%2114
$560.00Aug 21$6.100.2212.0%1.22%13.21%7221
$580.00Aug 21$3.300.1516.0%0.66%16.65%20157
$570.00Aug 21$3.100.1714.0%0.62%14.61%450
$590.00Aug 21$2.400.1418.0%0.48%18.47%3138
$600.00Aug 21$0.700.1220.0%0.14%20.13%3176

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 768 vol/day, 162 traded recently)

CRS averages only 768 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $490.00 01-15 call last traded $123.72 on 07/16 (now $104.60/$109.60) — try a limit near $107.10. Also watch the $460.00 12-18 call last traded $150.31 on 07/14 (now $114.10/$120.90) — try a limit near $117.50; the $510.00 03-19 call last traded $157.50 on 07/23 (now $109.10/$115.70) — try a limit near $112.40. Most tradeable put: the $600.00 01-15 put last traded $115.30 on 07/17 (now $115.00/$120.70) — try a limit near $115.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$34.60$40.70$37.65--$37.65–$37.65—$34.601
$530.00Dec 18$77.00$84.60$80.80--$80.80–$80.80—$77.001
$540.00Aug 21$29.20$36.60$32.90$71.65 07/22$32.90–$101.00$32.9030
$540.00Sep 18$42.30$48.50$45.40$66.24 07/20$45.40–$109.55$45.405
$540.00Oct 16$53.40$57.90$55.65$107.23 07/24$55.65–$119.15$55.6525
$540.00Dec 18$72.00$78.80$75.40$138.17 06/30$75.40–$138.80$75.4023
$540.00Jan 15$78.00$87.70$82.85$119.53 06/18$82.85–$145.85$82.855
$520.00Aug 21$39.30$46.00$42.65$75.90 07/13$42.65–$116.90$42.6552
$520.00Sep 18$50.60$57.20$53.90$82.55 07/14$53.90–$123.85$53.9053
$520.00Oct 16$61.30$67.90$64.60$105.30 07/21$64.60–$132.90$64.607
$520.00Dec 18$82.00$89.20$85.60$135.50 07/23$85.60–$151.75$85.609
$520.00Jan 15$89.60$95.40$92.50$146.50 06/25$92.50–$158.05$92.5012
$550.00Aug 21$25.00$30.90$27.95$45.30 07/20$27.95–$93.85$27.953
$550.00Dec 18$69.10$74.60$71.85$97.30 06/12$71.85–$133.00$71.8532
$510.00Aug 21$44.60$51.30$47.95$71.60 07/17$47.95–$124.55$47.952
$510.00Dec 18$87.00$92.50$89.75$141.70 06/25$89.75–$158.55$89.755
$510.00Mar 19$109.10$115.70$112.40$157.50 07/23$112.40–$163.20$112.401
$560.00Aug 21$22.50$28.00$25.25$50.49 07/15$25.25–$87.05$25.25221
$560.00Sep 18$34.00$39.30$36.65$68.85 07/10$36.65–$96.35$36.6512
$560.00Oct 16$44.60$50.90$47.75$93.98 07/24$47.75–$106.00$47.7568
$560.00Jan 15$72.10$78.10$75.10$106.30 07/22$75.10–$133.75$75.1027
$560.00Mar 19$87.20$92.60$89.90$117.25 07/21$89.90–$135.40$89.906
$560.00Dec 18$64.80$71.70$68.25--$68.25–$68.25—$64.804
$500.00Aug 21$50.40$57.00$53.70$78.60 07/17$53.70–$132.90$53.70101
$500.00Sep 18$61.20$68.30$64.75$85.75 07/16$64.75–$138.90$64.7512
$500.00Oct 16$73.10$79.60$76.35$96.15 07/20$76.35–$146.75$76.352
$500.00Dec 18$91.00$99.80$95.40$155.00 07/24$95.40–$164.55$95.4054
$500.00Jan 15$99.50$105.70$102.60$146.10 07/22$102.60–$171.05$102.6052
$500.00Mar 19$113.90$120.80$117.35--$117.35–$117.35—$113.905
$570.00Aug 21$18.80$23.30$21.05$64.85 07/23$21.05–$80.65$21.0550
$570.00Dec 18$60.00$66.50$63.25$88.77 07/14$63.25–$121.85$63.256
$490.00Aug 21$57.00$63.30$60.15$85.80 07/17$60.15–$141.70$60.156
$490.00Sep 18$67.00$75.10$71.05$127.74 07/23$71.05–$146.80$71.058
$490.00Oct 16$78.60$85.40$82.00$125.00 07/08$82.00–$154.15$82.005
$490.00Dec 18$96.00$105.90$100.95$173.50 06/30$100.95–$171.80$100.9519
$490.00Jan 15$104.60$109.60$107.10$123.72 07/16$107.10–$177.60$107.1012
$580.00Aug 21$15.90$22.10$19.00$58.00 07/24$19.00–$74.00$19.00156
$580.00Sep 18$25.10$33.60$29.35$68.10 07/07$29.35–$83.90$29.3517
$580.00Oct 16$37.80$43.60$40.70$69.03 07/10$40.70–$94.45$40.703
$580.00Dec 18$55.00$64.00$59.50$63.71 07/17$59.50–$116.20$59.5074
$580.00Jan 15$62.90$70.60$66.75$104.20 07/22$66.75–$122.75$66.7531
$480.00Aug 21$63.00$70.80$66.90$119.03 07/08$66.90–$149.95$66.902
$480.00Sep 18$74.00$81.10$77.55$138.15 06/29$77.55–$155.10$77.552
$480.00Oct 16$84.00$91.40$87.70$121.36 06/11$87.70–$162.05$87.702
$480.00Dec 18$103.00$109.90$106.45$156.03 07/23$106.45–$178.50$106.4530
$480.00Jan 15$109.90$116.60$113.25$161.45 07/22$113.25–$184.35$113.25114
$590.00Aug 21$13.10$17.20$15.15$48.60 07/23$15.15–$68.30$15.15138
$590.00Mar 19$75.60$82.20$78.90$120.10 07/24$78.90–$119.55$78.905
$470.00Aug 21$70.40$77.10$73.75$111.50 07/13$73.75–$158.60$73.759
$470.00Dec 18$108.20$116.30$112.25$182.36 06/30$112.25–$185.90$112.2513
$470.00Jan 15$114.00$123.80$118.90$168.71 06/22$118.90–$191.30$118.906
$470.00Sep 18$80.80$87.80$84.30--$84.30–$84.30—$80.803
$470.00Oct 16$90.00$99.00$94.50--$94.50–$94.50—$90.008
$600.00Aug 21$12.10$15.30$13.70$45.00 07/24$13.70–$63.00$13.70176
$600.00Sep 18$19.00$27.60$23.30$55.90 07/23$23.30–$72.95$23.30149
$600.00Oct 16$31.00$35.70$33.35$71.09 07/24$33.35–$83.10$33.3539
$600.00Dec 18$48.00$57.00$52.50$87.00 07/23$52.50–$106.00$52.50126
$600.00Jan 15$57.60$62.10$59.85$83.00 07/21$59.85–$112.85$59.8544
$600.00Mar 19$71.80$77.20$74.50$88.75 07/17$74.50–$114.85$74.501
$460.00Aug 21$77.00$85.20$81.10$57.00 06/01$81.10–$167.20$77.006
$460.00Sep 18$87.00$94.70$90.85$114.85 07/17$90.85–$171.60$90.8510
$460.00Dec 18$114.10$120.90$117.50$150.31 07/14$117.50–$193.15$117.5021
$460.00Jan 15$120.00$129.90$124.95$195.45 06/30$124.95–$198.40$124.9513
$460.00Oct 16$97.00$105.50$101.25--$101.25–$101.25—$97.001
$610.00Aug 21$7.50$13.90$10.70$37.35 07/24$10.70–$57.10$10.7067
$450.00Aug 21$85.80$92.70$89.25$122.83 06/11$89.25–$176.35$89.2538
$450.00Sep 18$95.00$103.20$99.10$150.60 07/21$99.10–$180.75$99.1013
$450.00Oct 16$104.00$110.90$107.45$109.06 06/09$107.45–$186.25$107.455
$450.00Dec 18$121.00$128.60$124.80--$124.80–$148.80$121.0013
$450.00Jan 15$127.00$135.80$131.40--$131.40–$131.40—$127.005
$620.00Aug 21$8.00$12.50$10.25$32.70 07/24$10.25–$52.30$10.2557
$620.00Sep 18$14.00$23.40$18.70$39.00 07/21$18.70–$62.65$18.705
$620.00Oct 16$25.70$31.80$28.75$43.47 07/16$28.75–$73.20$28.7583
$620.00Dec 18$43.00$50.70$46.85$80.50 07/23$46.85–$95.90$46.8512
$620.00Jan 15$51.10$56.00$53.55$64.50 07/16$53.55–$103.20$53.5520
$620.00Mar 19$65.30$72.10$68.70--$68.70–$68.70—$65.305
$440.00Aug 21$94.00$101.10$97.55--$97.55–$97.55—$94.0019
$440.00Sep 18$102.00$109.60$105.80--$105.80–$105.80—$102.0022
$440.00Oct 16$111.00$118.00$114.50--$114.50–$114.50—$111.003
$440.00Dec 18$127.00$136.90$131.95--$131.95–$131.95—$127.0010
$440.00Jan 15$133.00$142.00$137.50--$137.50–$137.50—$133.006
$630.00Aug 21$6.40$9.10$7.75$30.00 07/24$7.75–$47.00$7.7535
$430.00Aug 21$102.30$109.70$106.00--$106.00–$106.00—$102.3012
$430.00Oct 16$118.00$125.40$121.70--$121.70–$121.70—$118.0019
$430.00Dec 18$134.00$141.20$137.60--$137.60–$137.60—$134.0022
$430.00Jan 15$139.00$148.90$143.95--$143.95–$143.95—$139.007
$640.00Aug 21$4.90$7.90$6.40$23.00 07/22$6.40–$42.70$6.40201
$640.00Sep 18$10.90$17.20$14.05$33.20 07/21$14.05–$54.00$14.0578
$640.00Oct 16$20.60$25.50$23.05$53.23 07/24$23.05–$64.15$23.0523
$640.00Dec 18$36.00$45.00$40.50$73.20 07/24$40.50–$87.00$40.5026
$640.00Jan 15$45.00$51.70$48.35$75.25 07/08$48.35–$94.10$48.3544
$420.00Aug 21$111.00$118.60$114.80--$114.80–$114.80—$111.0012
$420.00Sep 18$118.00$126.00$122.00--$122.00–$122.00—$118.002
$420.00Oct 16$126.00$135.90$130.95--$130.95–$130.95—$126.006
$420.00Dec 18$141.00$148.10$144.55--$144.55–$144.55—$141.0015
$420.00Jan 15$146.00$155.70$150.85--$150.85–$150.85—$146.003
$420.00Mar 19$158.00$167.80$162.90--$162.90–$162.90—$158.0010
$650.00Aug 21$2.05$8.00$5.03$24.29 07/24$5.03–$38.75$5.0338
$650.00Sep 18$10.50$14.70$12.60--$12.60–$12.60—$10.501
$410.00Aug 21$120.00$129.90$124.95--$124.95–$124.95—$120.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Aug 21$31.00$37.50$34.25$12.49 07/24$13.05–$34.25$31.0076
$540.00Aug 21$37.00$43.70$40.35$17.05 07/23$16.55–$40.35$37.0095
$540.00Sep 18$48.00$53.70$50.85$25.70 07/23$24.75–$50.85$48.00691
$540.00Oct 16$56.00$63.10$59.55$33.53 06/30$32.65–$59.55$56.001
$540.00Dec 18$73.00$80.10$76.55$55.90 07/07$48.40–$76.55$73.002
$520.00Aug 21$26.50$33.60$30.05$11.90 07/23$11.60–$30.05$26.50288
$520.00Sep 18$37.00$44.50$40.75$30.00 07/13$19.25–$40.75$37.007
$520.00Oct 16$46.00$53.50$49.75$34.30 07/14$26.90–$49.75$46.00117
$520.00Dec 18$63.30$70.30$66.80$53.35 07/15$41.45–$66.80$63.304
$520.00Jan 15$68.00$73.50$70.75$54.82 06/26$46.50–$70.75$68.001
$550.00Aug 21$43.00$49.40$46.20$17.50 07/24$19.50–$46.20$43.00117
$550.00Dec 18$79.00$86.30$82.65$63.50 07/02$52.20–$82.65$79.0022
$510.00Aug 21$22.00$28.40$25.20$10.00 07/23$9.45–$25.20$22.009
$510.00Dec 18$58.00$65.70$61.85$41.50 07/22$38.20–$61.85$58.004
$560.00Aug 21$49.00$55.30$52.15$41.90 07/20$22.35–$52.15$49.00142
$560.00Sep 18$59.00$67.50$63.25$37.30 07/22$31.35–$63.25$59.0074
$560.00Oct 16$68.00$75.00$71.50$52.23 07/21$40.60–$71.50$68.007
$560.00Dec 18$84.20$90.70$87.45$64.84 06/29$56.45–$87.45$84.201
$500.00Aug 21$18.00$23.90$20.95$7.77 07/24$7.65–$20.95$18.00213
$500.00Sep 18$28.00$34.80$31.40$30.90 07/17$14.45–$31.40$30.904
$500.00Oct 16$37.00$44.30$40.65$28.95 07/21$20.85–$40.65$37.004
$500.00Dec 18$53.00$62.80$57.90$45.00 07/20$35.35–$57.90$53.008
$500.00Jan 15$58.00$64.90$61.45$56.29 06/15$39.35–$61.45$58.003
$500.00Mar 19$69.20$75.10$72.15--$72.15–$72.15—$69.205
$570.00Aug 21$56.00$62.70$59.35$44.80 07/20$26.50–$59.35$56.00147
$570.00Dec 18$90.00$97.00$93.50$69.43 06/29$60.10–$93.50$90.001
$570.00Sep 18$66.00$73.10$69.55--$69.55–$69.55—$66.001
$490.00Aug 21$14.30$21.50$17.90$6.40 07/24$6.40–$17.90$14.3027
$490.00Sep 18$24.00$31.80$27.90$15.63 07/22$12.65–$27.90$24.008
$490.00Oct 16$33.00$39.90$36.45$23.60 06/25$19.05–$36.45$33.002
$490.00Jan 15$54.00$61.40$57.70$48.41 07/16$36.85–$57.70$54.0022
$490.00Dec 18$48.00$57.90$52.95--$52.95–$52.95—$48.005
$580.00Aug 21$62.70$69.90$66.30$34.70 07/23$30.35–$66.30$62.7060
$580.00Sep 18$72.00$81.60$76.80$60.00 07/20$39.00–$76.80$72.0024
$580.00Oct 16$81.00$88.10$84.55$81.07 07/17$47.55–$84.55$81.07--
$580.00Dec 18$96.50$106.00$101.25$69.20 07/02$65.45–$101.25$96.5066
$580.00Jan 15$102.00$108.10$105.05$85.79 07/14$69.80–$105.05$102.002
$480.00Aug 21$11.20$16.70$13.95$5.10 07/24$4.85–$13.95$11.20131
$480.00Sep 18$20.00$26.80$23.40$20.70 07/17$11.00–$23.40$20.704
$480.00Oct 16$30.00$34.50$32.25$23.15 07/08$17.05–$32.25$30.005
$480.00Dec 18$44.00$49.90$46.95$37.00 07/20$30.85–$46.95$44.0011
$480.00Jan 15$49.10$54.60$51.85$37.40 07/09$33.95–$51.85$49.102
$590.00Aug 21$70.00$76.90$73.45$39.30 07/22$34.30–$73.45$70.0055
$470.00Aug 21$8.60$15.50$12.05$5.00 07/23$4.38–$12.05$8.6017
$470.00Sep 18$17.10$24.90$21.00$43.90 06/03$9.55–$21.00$21.003
$470.00Oct 16$25.00$34.30$29.65$20.50 07/21$14.85–$29.65$25.001
$470.00Jan 15$45.00$54.10$49.55$35.95 06/22$31.05–$49.55$45.002
$600.00Aug 21$77.60$86.80$82.20$38.70 07/24$39.05–$82.20$77.6010
$600.00Sep 18$86.00$94.60$90.30$51.00 07/23$48.20–$90.30$86.003
$600.00Oct 16$94.00$101.60$97.80$80.00 07/20$56.35–$97.80$94.002
$600.00Dec 18$109.10$119.00$114.05$74.00 07/06$74.80–$114.05$109.10402
$600.00Jan 15$115.00$120.70$117.85$115.30 07/17$79.10–$117.85$115.3028
$460.00Aug 21$6.40$11.90$9.15$9.77 07/17$3.53–$9.15$9.155
$460.00Sep 18$14.00$21.70$17.85$14.00 07/16$8.30–$17.85$14.0024
$460.00Oct 16$22.00$30.80$26.40$22.20 06/16$12.90–$26.40$22.202
$460.00Dec 18$37.00$43.90$40.45$31.35 07/15$24.80–$40.45$37.0035
$460.00Jan 15$41.00$49.80$45.40--$45.40–$45.40—$41.0023
$610.00Aug 21$85.30$93.50$89.40$73.30 07/17$43.25–$89.40$85.3072
$450.00Aug 21$4.70$10.00$7.35$5.20 07/21$3.28–$7.35$5.2023
$450.00Sep 18$11.50$19.30$15.40$11.00 07/22$6.85–$15.40$11.503
$450.00Jan 15$38.00$45.30$41.65$32.40 07/15$26.30–$41.65$38.0010
$450.00Oct 16$19.20$24.70$21.95--$21.95–$21.95—$19.206
$450.00Dec 18$33.10$40.60$36.85--$36.85–$36.85—$33.104
$620.00Sep 18$100.90$110.00$105.45$74.10 07/10$59.30–$105.45$100.905
$620.00Dec 18$123.10$133.00$128.05$102.30 07/08$84.65–$128.05$123.102
$620.00Aug 21$93.50$102.60$98.05--$98.05–$98.05—$93.501
$440.00Aug 21$3.30$7.50$5.40$5.78 07/17$2.93–$5.55$5.4013
$440.00Sep 18$9.40$15.00$12.20$6.18 07/23$5.55–$12.20$9.40692
$440.00Dec 18$30.00$35.20$32.60$26.10 06/26$19.85–$32.60$30.006
$440.00Jan 15$34.00$42.90$38.45$28.82 07/14$23.70–$38.45$34.001
$630.00Aug 21$102.00$111.00$106.50$61.00 07/07$55.00–$106.50$102.00--
$430.00Aug 21$2.30$6.60$4.45$4.30 07/16$2.17–$5.80$4.3016
$430.00Sep 18$7.60$14.80$11.20$8.25 07/21$5.00–$11.20$8.259
$430.00Dec 18$27.00$33.90$30.45$28.31 06/12$17.90–$30.45$28.312
$430.00Mar 19$41.00$46.00$43.50$31.20 07/22$31.15–$43.50$41.004
$430.00Jan 15$31.00$39.00$35.00--$35.00–$35.00—$31.001
$640.00Dec 18$137.10$147.00$142.05$113.90 07/08$95.65–$142.05$137.103
$420.00Aug 21$0.80$3.50$2.15$1.31 07/24$1.42–$4.40$1.3120
$420.00Sep 18$6.00$10.90$8.45$5.50 07/22$4.55–$8.45$6.0022
$420.00Oct 16$12.00$18.70$15.35$10.31 07/10$7.20–$15.35$12.002
$420.00Dec 18$24.00$30.40$27.20$32.50 06/10$15.65–$27.20$27.2024
$420.00Jan 15$28.00$35.70$31.85$24.25 07/21$19.60–$31.85$28.005
$650.00Aug 21$119.10$128.10$123.60$85.05 07/02$64.30–$123.60$119.101
$650.00Mar 19$160.00$166.80$163.40--$163.40–$163.40—$160.002
$410.00Aug 21$0.05$6.70$3.38$3.12 07/02$2.03–$4.75$3.123
$410.00Sep 18$4.70$11.40$8.05$6.10 07/20$3.20–$8.05$6.1026
$410.00Oct 16$10.00$17.10$13.55$4.50 07/01$5.98–$13.55$10.002
$410.00Dec 18$21.20$26.50$23.85$17.90 07/10$14.25–$23.85$21.203
$410.00Jan 15$25.00$33.40$29.20$20.00 07/02$17.75–$29.20$25.0013
$660.00Aug 21$129.00$137.60$133.30$88.10 06/25$70.95–$133.30$129.0046
$660.00Oct 16$140.20$147.20$143.70$95.76 07/01$88.40–$143.70$140.201
$400.00Aug 21$0.05$6.40$3.23$3.00 07/10$1.78–$3.53$3.0010
$400.00Sep 18$3.60$9.80$6.70$4.30 07/22$2.55–$6.70$4.3010
$400.00Oct 16$8.00$13.30$10.65$7.30 07/22$5.65–$10.65$8.0011
$400.00Dec 18$18.00$23.90$20.95$15.70 06/25$12.50–$20.95$18.0027
$400.00Jan 15$22.00$28.50$25.25$19.02 06/18$15.55–$25.25$22.006
$670.00Aug 21$138.20$145.80$142.00$101.53 06/22$77.40–$142.00$138.203
$670.00Sep 18$143.20$151.70$147.45$99.40 07/22$92.45–$147.45$143.202
$390.00Aug 21$0.05$6.20$3.13--$3.13–$3.13—$0.057
$390.00Sep 18$2.05$9.00$5.53--$5.53–$5.53—$2.0525

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 575
Total Puts 101
Put/Call Ratio 0.18
Net Difference 474

Prior's Put/Call Breakdown

Total Calls 207
Total Puts 71
Put/Call Ratio 0.34
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 4,071
Total Puts 723
Average Put/Call Ratio 0.32
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