Tour v346
CRS
CARPENTER TECHNOLOGY
$557.77 +0.61%
$560.94 (+0.57%)🌙
as of 07/17 06:23 PM
(7/16 18:20) ◀
|
Friday, July 17, 2026 (6:23pm)
January 2026
|
▶
◀ 7/17 18:23

Option Volume

Detail
ℹ
Current (07/17) 713
Calls: 269 (38%)
Puts: 444 (62%)
Prior (07/16) 358
Calls: 237 (66%)
Puts: 121 (34%)
Current vs Prior +99.16%
Calls: +13.50% (Calls)
Puts: +266.94% (Puts)
Prior 7-Day Total 2,933
Calls: 1,261 (43%)
Puts: 1,672 (57%)
Prior 7-Day Average 419
Calls: 180 (43%)
Puts: 238 (57%)
Current vs Prior 7-Day Avg +70.17%
Calls: +49.33%
Puts: +85.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.82M
Calls: $871.3K (48%)
Puts: $947.0K (52%)
Prior (07/16) $783.0K
Calls: $641.0K (82%)
Puts: $142.0K (18%)
Current vs Prior +132.22%
Calls: +35.93%
Puts: +566.76%
Prior 7-Day Total $9.61M
Calls: $5.90M (61%)
Puts: $3.72M (39%)
Prior 7-Day Average $1.37M
Calls: $842.2K (61%)
Puts: $531.1K (39%)
Current vs Prior 7-Day Avg +32.41%
Calls: +3.46%
Puts: +78.30%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.65
Prior (07/16) 0.51
Current vs Prior +223.29%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +6.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 5,908
Calls: 3,422 (58%)
Puts: 2,486 (42%)
Prior (07/16) 1,786
Calls: 819 (46%)
Puts: 967 (54%)
Current vs Prior +230.80%
Prior 7-Day Total 13,314
Calls: 6,804 (51%)
Puts: 6,510 (49%)
Prior 7-Day Average 1,902
Calls: 972 (51%)
Puts: 930 (49%)
Current vs Prior 7-Day Avg +210.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.00% | 15.41%2.00% | 15.41%
Prior 3.72% | 15.60%3.72% | 15.60%
Current vs Prior +313.71% | +30.08%-46.19% | -1.24%
Prior 7-Day Avg 5.87% | 16.20%5.87% | 16.20%
Current vs 7-Day Avg +162.37% | +25.27%-65.87% | -4.88%
Prior 7-Day Eod 3.72% | 15.60%3.72% | 15.60%
Current vs 7-Day Eod +313.71% | +30.08%-46.19% | -1.24%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Prior 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 132% vs prior. Above-average activity with volume up 99% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 223% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7 of results (avg 8.3%, best 6.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 17103.50110.80$107.156.8%20.9324
$460.00Jul 1793.50100.40$96.957.1%10.9341
$490.00Aug 2180.0086.40$83.207.7%80.782
$500.00Aug 2173.0079.60$76.308.7%110.7499
$510.00Aug 2166.0072.20$69.109.0%40.71--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2168.5075.20$71.859.3%720.67--

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. 13 found (avg delta 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 17103.50110.80$107.156.8%20.9324
$460.00Jul 1793.50100.40$96.957.1%10.9341
$480.00Jul 1773.5081.00$77.259.7%10.9322
$490.00Aug 2180.0086.40$83.207.7%80.782
$500.00Aug 2173.0079.60$76.308.7%110.7499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1730.5036.60$33.5518.2%30.86--
$580.00Jul 1720.2026.50$23.3527.0%530.83273
$570.00Jul 1710.1016.50$13.3048.1%1100.78164
$560.00Jul 170.558.30$4.43174.9%1050.67159
$610.00Aug 2168.5075.20$71.859.3%720.67--

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 616, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 170.004.10$2.05200.0%530.10143
$580.00Aug 2127.0033.00$30.0020.0%520.44--
$600.00Aug 2120.0025.00$22.5022.2%200.36--
$610.00Aug 2116.5022.20$19.3529.5%140.33--
$500.00Aug 2173.0079.60$76.308.7%110.7499
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1710.1016.50$13.3048.1%1100.78164
$560.00Jul 170.558.30$4.43174.9%1050.67159
$610.00Aug 2168.5075.20$71.859.3%720.67--
$580.00Jul 1720.2026.50$23.3527.0%530.83273
$540.00Jul 170.004.30$2.15200.0%320.1945

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 960.6%, max 2513.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Jul 17Aug 211406.9%53.8%2513.1%32.0K
$590.00Jul 17Aug 21697.6%57.7%1108.5%5--
$580.00Jul 17Aug 21554.5%58.7%844.4%53131
$570.00Jul 17Aug 21396.2%61.6%542.8%264
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 21809.6%60.4%1241.4%3--
$530.00Jul 17Aug 21621.3%59.5%944.7%14125
$580.00Jul 17Aug 21554.5%58.7%844.4%54273
$540.00Jul 17Aug 21472.1%59.0%700.0%3345
$570.00Jul 17Aug 21396.2%61.6%542.8%111268

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 99.00, avg 8.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$640.00Aug 21$1.50$8.50$1.505.67$631.50
$650.00$660.00Aug 21$1.55$8.45$1.555.45$651.55
$640.00$650.00Aug 21$2.80$7.20$2.802.57$642.80
$610.00$630.00Aug 21$5.80$14.20$5.802.45$615.80
$600.00$610.00Aug 21$3.15$6.85$3.152.17$603.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Jul 17$0.10$9.90$0.1099.00$519.90
$540.00$530.00Jul 17$0.20$9.80$0.2049.00$539.80
$490.00$480.00Aug 21$1.65$8.35$1.655.06$488.35
$470.00$460.00Aug 21$1.80$8.20$1.804.56$468.20
$560.00$550.00Jul 17$2.73$7.27$2.732.66$557.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 65.67, avg 3.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$460.00$480.00Jul 17$19.70$19.70$0.3065.67$479.70
$480.00$560.00Jul 17$75.60$75.60$4.4017.18$555.60
$500.00$510.00Aug 21$7.20$7.20$2.802.57$507.20
$490.00$500.00Aug 21$6.90$6.90$3.102.23$496.90
$570.00$580.00Aug 21$5.90$5.90$4.101.44$575.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$560.00Jul 17$8.87$8.87$1.137.85$561.13
$610.00$580.00Aug 21$19.35$19.35$10.651.82$590.65
$580.00$570.00Aug 21$5.80$5.80$4.201.38$574.20
$550.00$540.00Aug 21$5.25$5.25$4.751.11$544.75
$570.00$550.00Aug 21$8.90$8.90$11.100.80$561.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $27.06, cheapest $7.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Jul 17Aug 21$7.201406.9%53.8%
$590.00Jul 17Aug 21$23.75697.6%57.7%
$580.00Jul 17Aug 21$27.95554.5%58.7%
$570.00Jul 17Aug 21$33.85396.2%61.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$22.50809.6%60.4%
$530.00Jul 17Aug 21$26.35621.3%59.5%
$580.00Jul 17Aug 21$29.15554.5%58.7%
$540.00Jul 17Aug 21$30.40472.1%59.0%
$570.00Jul 17Aug 21$33.40396.2%61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.09% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Jul 17$1.65$4.43$6.08$553.92$566.081.09%
$570.00Jul 17$2.05$13.30$15.35$554.65$585.352.75%
$580.00Jul 17$2.05$23.35$25.40$554.60$605.404.55%
$590.00Jul 17$2.05$33.55$35.60$554.40$625.606.38%
$580.00Aug 21$30.00$52.50$82.50$497.50$662.5014.79%
$570.00Aug 21$35.90$46.70$82.60$487.40$652.6014.81%
$610.00Aug 21$19.35$71.85$91.20$518.80$701.2016.35%
$500.00Aug 21$76.30$18.10$94.40$405.60$594.4016.92%
$490.00Aug 21$83.20$15.10$98.30$391.70$588.3017.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.60% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$550.00Jul 17$1.65$1.70$3.35$546.65$563.35
$560.00$530.00Jul 17$1.65$1.95$3.60$526.40$563.60
$560.00$510.00Jul 17$1.65$2.10$3.75$506.25$563.75
$570.00$550.00Jul 17$2.05$1.70$3.75$546.25$573.75
$580.00$550.00Jul 17$2.05$1.70$3.75$546.25$583.75
$590.00$550.00Jul 17$2.05$1.70$3.75$546.25$593.75
$620.00$550.00Jul 17$2.05$1.70$3.75$546.25$623.75
$560.00$540.00Jul 17$1.65$2.15$3.80$536.20$563.80
$560.00$520.00Jul 17$1.65$2.20$3.85$516.15$563.85
$570.00$530.00Jul 17$2.05$1.95$4.00$526.00$574.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 19.00, avg credit $9.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530570/580Aug 21$9.50$0.5019.00$520.50$579.50
540/550580/590Aug 21$9.45$0.5517.18$540.55$589.45
570/580590/600Aug 21$9.10$0.9010.11$570.90$599.10
460/470500/510Aug 21$9.00$1.009.00$461.00$509.00
470/480570/580Aug 21$9.00$1.009.00$471.00$579.00
570/580600/610Aug 21$8.95$1.058.52$571.05$608.95
490/500570/580Aug 21$8.90$1.108.09$491.10$578.90
480/490500/510Aug 21$8.85$1.157.70$481.15$508.85
460/470490/500Aug 21$8.70$1.306.69$461.30$498.70
570/580640/650Aug 21$8.60$1.406.14$571.40$648.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.15$9.8565.67
$580.00$590.00$600.00Aug 21$0.90$9.1010.11
$640.00$650.00$660.00Aug 21$1.25$8.757.00
$570.00$580.00$590.00Aug 21$1.70$8.304.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Jul 17$0.15$9.8565.67
$520.00$530.00$540.00Jul 17$0.45$9.5521.22
$520.00$530.00$540.00Aug 21$0.65$9.3514.38
$530.00$540.00$550.00Aug 21$1.00$9.009.00
$560.00$570.00$580.00Jul 17$1.18$8.827.47

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.70, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$510.00$570.001:2Aug 21-$2.70$57.30
$590.00$620.001:2Jul 17-$2.05$27.95
$620.00$650.001:2Jul 17-$2.05$27.95
$610.00$630.001:2Aug 21-$7.75$12.25
$570.00$580.001:2Jul 17-$2.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 21-$11.50$8.50
$540.00$530.001:2Jul 17-$1.75$8.25
$520.00$510.001:2Jul 17-$2.00$8.00
$530.00$520.001:2Jul 17-$2.45$7.55
$550.00$540.001:2Jul 17-$2.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.01%, avg 2.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$33.500.482.2%6.01%8.20%16
$580.00Aug 21$27.000.444.0%4.84%8.83%52--
$590.00Aug 21$23.000.405.8%4.12%9.90%2--
$600.00Aug 21$20.000.367.6%3.59%11.16%20--
$610.00Aug 21$16.500.339.4%2.96%12.32%14--
$630.00Aug 21$10.300.2612.9%1.85%14.80%214
$640.00Aug 21$8.200.2314.7%1.47%16.21%3194
$650.00Aug 21$6.300.1916.5%1.13%17.66%225
$660.00Aug 21$5.000.1718.3%0.90%19.22%2276

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 927 vol/day, 197 traded recently)

CRS averages only 927 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 $580.00 12-18 call last traded $96.40 on 07/10 (now $71.40/$76.20) — try a limit near $73.80. Also watch the $460.00 07-17 call last traded $139.80 on 06/29 (now $93.50/$100.40) — try a limit near $96.95; the $490.00 08-21 call last traded $111.70 on 07/02 (now $80.00/$86.40) — try a limit near $83.20. Most tradeable put: the $600.00 01-15 put last traded $87.65 on 07/09 (now $102.30/$108.40) — try a limit near $102.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Jul 17$0.00$3.30$1.65$46.50 07/09$1.65–$65.50$1.6581
$560.00Aug 21$36.10$42.10$39.10$68.00 07/09$38.55–$87.05$39.10--
$560.00Sep 18$48.00$54.20$51.10$68.85 07/10$49.90–$96.35$51.10--
$560.00Oct 16$58.00$64.30$61.15$104.12 07/06$59.35–$106.00$61.158
$560.00Dec 18$79.50$87.00$83.25$23.50 05/18$80.05–$127.55$79.50--
$560.00Jan 15$85.80$92.00$88.90$115.90 07/02$86.35–$133.75$88.90--
$550.00Jul 17$3.50$10.00$6.75$52.64 07/09$6.75–$73.65$6.75--
$550.00Aug 21$41.30$47.30$44.30$66.13 07/07$43.05–$93.85$44.30--
$550.00Dec 18$83.80$91.00$87.40$97.30 06/12$84.75–$133.00$87.40--
$570.00Jul 17$0.00$4.10$2.05$20.70 07/10$2.05–$56.80$2.0558
$570.00Aug 21$33.50$38.30$35.90$58.10 07/08$35.35–$80.65$35.906
$570.00Dec 18$75.90$81.00$78.45$108.19 06/29$75.90–$121.85$78.45--
$540.00Jul 17$13.30$20.10$16.70$48.80 07/07$16.70–$82.65$16.70--
$540.00Aug 21$47.00$53.00$50.00$78.50 06/17$48.45–$101.00$50.00--
$540.00Sep 18$58.20$64.20$61.20$80.73 07/10$59.90–$109.55$61.20--
$540.00Oct 16$68.00$75.00$71.50$105.10 07/07$69.15–$119.15$71.50--
$540.00Dec 18$89.20$96.20$92.70$138.17 06/30$89.60–$138.80$92.70--
$540.00Jan 15$95.00$102.90$98.95$119.53 06/18$95.85–$145.85$98.95--
$580.00Jul 17$0.00$4.10$2.05$15.10 07/10$2.05–$49.50$2.05131
$580.00Aug 21$27.00$33.00$30.00$47.00 07/10$30.00–$74.00$30.00--
$580.00Sep 18$39.30$44.90$42.10$68.10 07/07$42.10–$83.90$42.10--
$580.00Oct 16$49.00$55.90$52.45$69.03 07/10$50.65–$94.45$52.45--
$580.00Dec 18$71.40$76.20$73.80$96.40 07/10$71.45–$116.20$73.8075
$580.00Jan 15$77.40$83.70$80.55$99.10 07/08$78.20–$122.75$80.5531
$530.00Jul 17$23.30$29.60$26.45$63.80 07/07$25.40–$91.95$26.45--
$590.00Jul 17$0.00$4.10$2.05$10.30 07/10$2.05–$42.80$2.05--
$590.00Aug 21$23.00$28.60$25.80$43.00 07/10$25.80–$68.30$25.80--
$520.00Jul 17$33.30$40.30$36.80$65.36 07/10$34.60–$101.30$36.80--
$520.00Aug 21$59.00$65.20$62.10$83.50 06/24$60.30–$116.90$62.10--
$520.00Sep 18$70.00$76.20$73.10$95.00 07/08$70.75–$123.85$73.10--
$520.00Oct 16$80.00$87.50$83.75$96.19 06/15$81.05–$132.90$83.75--
$520.00Jan 15$105.90$111.90$108.90$146.50 06/25$105.90–$158.05$108.90--
$600.00Jul 17$0.00$0.50$0.25$8.50 07/10$0.25–$35.60$0.25--
$600.00Aug 21$20.00$25.00$22.50$35.00 07/10$22.30–$63.00$22.50--
$600.00Sep 18$31.00$36.60$33.80$47.82 07/10$33.20–$72.95$33.80159
$600.00Oct 16$41.00$47.90$44.45$62.12 07/08$42.85–$83.10$44.45--
$600.00Dec 18$63.60$68.80$66.20$90.60 07/07$64.10–$106.00$66.20--
$600.00Jan 15$69.20$75.60$72.40$82.00 07/10$70.30–$112.85$72.4043
$510.00Jul 17$43.50$49.70$46.60$71.57 07/07$44.00–$111.55$46.60--
$510.00Dec 18$105.30$113.00$109.15$141.70 06/25$105.35–$158.55$109.15--
$610.00Jul 17$0.00$0.05$0.03$5.50 07/10$0.03–$29.80$0.03--
$610.00Aug 21$16.50$22.20$19.35$39.15 07/08$19.35–$57.10$19.35--
$500.00Jul 17$53.50$60.10$56.80$87.00 07/10$54.25–$121.00$56.80--
$500.00Aug 21$73.00$79.60$76.30$116.03 06/29$73.35–$132.90$76.3099
$500.00Sep 18$82.40$89.20$85.80$98.37 06/16$83.35–$138.90$85.80--
$500.00Oct 16$92.00$99.80$95.90$123.07 06/18$92.80–$146.75$95.90--
$500.00Dec 18$110.80$118.20$114.50$161.70 06/30$111.00–$164.55$114.50--
$500.00Jan 15$117.20$124.00$120.60$144.75 07/07$116.25–$171.05$120.60--
$620.00Jul 17$0.00$4.10$2.05$5.30 07/10$1.48–$24.60$2.05143
$620.00Aug 21$13.00$19.40$16.20$34.00 07/08$16.00–$52.30$16.20--
$620.00Sep 18$24.00$31.20$27.60$41.62 07/10$27.25–$62.65$27.60--
$620.00Oct 16$34.00$42.10$38.05$58.10 06/17$36.95–$73.20$38.05--
$620.00Dec 18$55.00$63.00$59.00$75.90 07/08$56.30–$95.90$59.00--
$620.00Jan 15$61.40$67.80$64.60$80.48 07/10$62.85–$103.20$64.60--
$490.00Jul 17$63.50$70.50$67.00$97.10 07/02$64.45–$130.55$67.00--
$490.00Aug 21$80.00$86.40$83.20$111.70 07/02$80.55–$141.70$83.202
$490.00Sep 18$89.10$96.30$92.70$99.10 06/11$89.60–$146.80$92.70--
$490.00Oct 16$98.00$106.10$102.05$125.00 07/08$99.20–$154.15$102.05--
$490.00Dec 18$116.70$124.20$120.45$173.50 06/30$117.00–$171.80$120.45--
$490.00Jan 15$123.10$128.90$126.00$147.06 07/07$122.75–$177.60$126.00--
$630.00Jul 17$0.00$4.10$2.05$6.82 07/09$1.65–$20.15$2.05--
$630.00Aug 21$10.30$16.80$13.55$34.45 07/09$13.55–$47.00$13.5514
$480.00Jul 17$73.50$81.00$77.25$108.90 07/02$73.65–$140.90$77.2522
$480.00Aug 21$88.00$94.20$91.10$119.03 07/08$88.30–$149.95$91.10--
$480.00Sep 18$97.00$103.40$100.20$138.15 06/29$97.25–$155.10$100.20--
$480.00Oct 16$105.00$112.90$108.95$121.36 06/11$106.00–$162.05$108.95--
$480.00Dec 18$122.60$130.20$126.40$163.58 06/25$123.05–$178.50$126.40--
$480.00Jan 15$129.30$136.10$132.70$180.00 06/30$128.75–$184.35$132.70--
$640.00Jul 17$0.00$4.10$2.05$1.31 07/10$2.05–$16.10$1.31--
$640.00Aug 21$8.20$15.90$12.05$28.00 07/07$9.40–$42.70$12.05194
$640.00Sep 18$18.00$26.10$22.05$33.40 07/10$21.15–$54.00$22.05--
$640.00Oct 16$28.00$36.20$32.10$52.46 07/07$30.15–$64.15$32.10--
$640.00Dec 18$48.50$55.00$51.75$68.00 07/08$50.15–$87.00$51.75--
$640.00Jan 15$54.60$60.70$57.65$75.25 07/08$56.85–$94.10$57.65--
$470.00Jul 17$83.50$90.40$86.95$108.00 07/10$83.55–$150.20$86.95--
$470.00Aug 21$95.50$102.90$99.20$127.00 07/02$96.85–$158.60$99.20--
$470.00Dec 18$129.10$137.10$133.10$182.36 06/30$129.80–$185.90$133.10--
$470.00Jan 15$135.60$142.30$138.95$168.71 06/22$135.35–$191.30$138.95--
$650.00Jul 17$0.00$4.10$2.05$0.63 07/10$1.40–$12.95$0.632.0K
$650.00Aug 21$6.30$12.20$9.25$25.52 07/09$8.75–$38.75$9.2525
$460.00Jul 17$93.50$100.40$96.95$139.80 06/29$93.50–$160.30$96.9541
$460.00Aug 21$104.00$111.00$107.50$57.00 06/01$104.95–$167.20$104.00--
$460.00Sep 18$112.00$118.80$115.40$132.34 06/12$112.30–$171.60$115.40--
$460.00Dec 18$135.10$143.50$139.30$160.31 06/24$136.00–$193.15$139.30--
$460.00Jan 15$141.20$148.90$145.05$195.45 06/30$141.55–$198.40$145.05--
$660.00Jul 17$0.00$4.10$2.05$1.50 07/08$2.05–$9.05$1.50--
$660.00Aug 21$5.00$10.40$7.70$32.70 07/06$7.00–$34.95$7.70276
$660.00Sep 18$14.00$21.20$17.60$35.70 07/07$16.85–$45.65$17.60--
$660.00Oct 16$23.00$30.60$26.80$42.10 07/08$25.30–$56.00$26.80--
$660.00Dec 18$43.20$47.80$45.50$62.00 07/08$44.50–$78.95$45.50--
$660.00Jan 15$48.40$56.20$52.30$68.00 07/08$50.35–$85.85$52.30--
$450.00Jul 17$103.50$110.80$107.15--$107.15–$107.15—$103.5024
$670.00Jul 17$0.00$4.10$2.05$7.45 06/30$0.75–$6.80$2.05--
$680.00Jul 17$0.00$4.10$2.05$6.50 06/30$2.05–$5.65$2.05--
$680.00Aug 21$2.15$10.00$6.08$20.22 07/02$4.22–$27.90$6.08--
$680.00Sep 18$9.50$17.80$13.65$28.96 07/07$13.00–$38.35$13.65--
$680.00Jan 15$42.70$50.20$46.45$66.60 07/07$44.80–$78.45$46.45--
$700.00Jul 17$0.00$4.10$2.05$0.60 07/07$0.38–$4.47$0.60--
$700.00Aug 21$1.00$7.40$4.20$9.53 07/10$4.20–$22.40$4.20--
$700.00Sep 18$6.00$14.50$10.25$30.05 07/01$10.25–$32.35$10.25--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Jul 17$0.55$8.30$4.43$8.00 07/10$3.05–$19.60$4.43159
$560.00Aug 21$38.60$44.70$41.65$34.55 06/22$23.55–$43.45$38.60--
$560.00Sep 18$48.70$55.30$52.00$42.93 07/10$31.35–$53.60$48.70--
$560.00Oct 16$57.00$63.80$60.40$52.44 07/10$40.60–$61.25$57.00--
$560.00Dec 18$73.70$81.00$77.35$64.84 06/29$56.45–$77.65$73.70--
$550.00Jul 17$0.00$3.40$1.70$4.80 07/10$1.70–$16.70$1.70129
$550.00Aug 21$35.00$40.60$37.80$28.86 07/07$20.80–$37.80$35.00104
$550.00Dec 18$68.00$76.00$72.00$63.50 07/02$52.20–$72.35$68.00--
$570.00Jul 17$10.10$16.50$13.30$13.50 07/10$5.85–$23.90$13.30164
$570.00Aug 21$43.70$49.70$46.70$39.03 07/02$26.75–$47.85$43.70104
$570.00Dec 18$79.70$86.50$83.10$69.43 06/29$60.10–$83.10$79.70--
$540.00Jul 17$0.00$4.30$2.15$4.98 07/10$1.65–$13.05$2.1545
$540.00Aug 21$29.80$35.30$32.55$25.50 07/10$17.90–$32.55$29.80--
$540.00Sep 18$39.10$45.30$42.20$37.30 07/08$24.75–$42.20$39.101.0K
$540.00Oct 16$47.10$54.10$50.60$33.53 06/30$32.65–$50.85$47.10--
$540.00Dec 18$63.00$71.00$67.00$55.90 07/07$48.40–$67.05$63.00--
$580.00Jul 17$20.20$26.50$23.35$16.00 07/10$8.60–$28.75$20.20273
$580.00Aug 21$49.30$55.70$52.50$42.48 07/10$30.40–$54.10$49.30--
$580.00Sep 18$58.40$65.80$62.10$50.33 07/07$39.00–$63.95$58.40--
$580.00Oct 16$68.10$74.60$71.35$62.26 06/18$47.55–$72.30$68.101
$580.00Dec 18$85.40$92.00$88.70$69.20 07/02$65.45–$88.95$85.40--
$530.00Jul 17$0.00$3.90$1.95$3.00 07/10$1.83–$10.15$1.95125
$590.00Jul 17$30.50$36.60$33.55$22.90 07/08$10.05–$36.90$30.50--
$520.00Jul 17$0.00$4.40$2.20$3.00 07/07$1.02–$7.90$2.20--
$520.00Aug 21$21.60$27.80$24.70$16.29 07/09$13.95–$24.70$21.60--
$520.00Sep 18$30.30$37.70$34.00$29.60 07/08$19.25–$34.00$30.30--
$520.00Oct 16$37.00$45.50$41.25$27.00 06/30$26.90–$41.60$37.00--
$520.00Jan 15$59.40$66.30$62.85$54.82 06/26$46.50–$62.85$59.40--
$600.00Jul 17$40.00$46.60$43.30$28.60 07/08$12.75–$46.75$40.00--
$600.00Aug 21$62.00$67.90$64.95$53.00 07/07$39.05–$66.15$62.00--
$600.00Sep 18$71.20$77.90$74.55$55.28 07/07$48.20–$75.95$71.20--
$600.00Oct 16$79.20$86.40$82.80$73.05 06/18$56.35–$84.15$79.201
$600.00Dec 18$97.30$104.00$100.65$74.00 07/06$74.80–$100.75$97.30--
$600.00Jan 15$102.30$108.40$105.35$87.65 07/09$79.10–$105.45$102.3029
$510.00Jul 17$0.00$4.20$2.10$1.00 07/09$1.23–$6.75$1.00--
$510.00Aug 21$17.40$24.70$21.05$18.20 07/08$11.25–$21.05$18.20--
$510.00Dec 18$48.90$57.80$53.35$86.24 06/02$38.20–$53.35$53.35--
$610.00Jul 17$50.00$56.60$53.30$34.50 07/08$17.90–$56.75$50.00--
$610.00Aug 21$68.50$75.20$71.85$49.90 07/01$43.25–$73.25$68.50--
$500.00Jul 17$0.00$4.20$2.10$1.98 07/08$1.18–$5.45$1.98--
$500.00Aug 21$14.70$21.50$18.10$13.39 07/10$10.55–$18.10$14.70207
$500.00Sep 18$23.50$29.70$26.60$24.14 06/17$14.45–$26.60$24.142
$500.00Oct 16$29.80$37.10$33.45$28.56 07/10$20.85–$33.95$29.80--
$500.00Jan 15$50.80$57.80$54.30$56.29 06/15$39.35–$54.30$54.30--
$620.00Jul 17$60.50$66.50$63.50$23.60 07/06$22.00–$66.75$60.50--
$620.00Sep 18$85.00$90.90$87.95$74.10 07/10$59.30–$89.40$85.00--
$620.00Dec 18$108.10$116.80$112.45$102.30 07/08$84.65–$113.80$108.10--
$490.00Jul 17$0.00$4.20$2.10$1.17 07/09$1.23–$3.95$1.17--
$490.00Aug 21$11.40$18.80$15.10$11.93 07/10$8.55–$15.60$11.9311
$490.00Sep 18$20.60$27.10$23.85$15.90 07/09$12.65–$23.85$20.60--
$490.00Oct 16$26.00$34.50$30.25$23.60 06/25$19.05–$30.55$26.00--
$490.00Jan 15$46.90$54.10$50.50$43.82 07/07$36.85–$50.50$46.90--
$630.00Jul 17$69.20$76.50$72.85$43.70 07/10$26.45–$76.75$69.20--
$630.00Aug 21$82.60$90.00$86.30$61.00 07/07$55.00–$87.05$82.60--
$480.00Jul 17$0.00$4.10$2.05$1.00 07/02$1.18–$2.83$1.00--
$480.00Aug 21$10.90$16.00$13.45$11.33 07/08$7.40–$13.45$11.33121
$480.00Oct 16$23.00$31.10$27.05$23.15 07/08$17.05–$27.05$23.15--
$480.00Jan 15$42.80$50.20$46.50$37.40 07/09$33.95–$46.50$42.80--
$640.00Jul 17$80.10$86.50$83.30$66.20 06/18$32.10–$86.75$80.10--
$640.00Dec 18$123.30$129.60$126.45$113.90 07/08$95.65–$127.00$123.30--
$470.00Jul 17$0.00$0.05$0.03$0.25 07/10$0.03–$3.30$0.03--
$470.00Aug 21$6.70$14.00$10.35$8.91 07/07$6.50–$11.00$8.914
$470.00Sep 18$14.00$21.50$17.75$43.90 06/03$9.60–$17.75$17.75--
$470.00Jan 15$38.30$46.70$42.50$35.95 06/22$30.45–$42.50$38.30--
$650.00Jul 17$89.70$96.50$93.10$73.00 07/10$39.35–$96.75$89.70--
$650.00Aug 21$98.30$105.70$102.00$85.05 07/02$64.30–$103.55$98.30--
$460.00Jul 17$0.00$4.10$2.05$2.66 06/18$1.30–$2.93$2.05--
$460.00Aug 21$5.20$11.90$8.55$8.04 07/10$5.33–$9.20$8.043
$460.00Sep 18$11.40$19.00$15.20$37.13 06/05$8.85–$15.20$15.20--
$460.00Oct 16$17.80$25.40$21.60$22.20 06/16$13.25–$21.60$21.60--
$460.00Dec 18$30.80$39.00$34.90$37.58 06/12$24.60–$34.90$34.90--
$460.00Jan 15$35.10$42.60$38.85$73.40 05/26$28.35–$38.85$38.85--
$660.00Aug 21$107.20$114.00$110.60$88.10 06/25$70.95–$112.15$107.20--
$660.00Oct 16$120.00$128.10$124.05$95.76 07/01$88.40–$126.60$120.00--
$450.00Jul 17$0.00$4.10$2.05$1.09 07/02$0.50–$2.40$1.09--
$450.00Aug 21$3.90$10.20$7.05$5.22 07/06$4.55–$8.15$5.22--
$450.00Sep 18$9.10$16.70$12.90$11.10 07/08$7.35–$12.90$11.10--
$450.00Jan 15$31.60$40.10$35.85$26.25 07/02$26.30–$35.85$31.60--
$670.00Aug 21$116.10$121.50$118.80$101.53 06/22$77.40–$120.85$116.10--
$440.00Jul 17$0.00$4.10$2.05$1.07 07/02$0.50–$2.40$1.07--
$440.00Aug 21$3.10$7.60$5.35$4.57 07/06$3.63–$7.05$4.573
$440.00Sep 18$7.00$14.70$10.85$4.70 07/06$5.55–$10.85$7.00--
$440.00Oct 16$12.90$19.30$16.10$57.18 05/13$9.50–$16.10$16.10--
$440.00Dec 18$24.80$32.80$28.80$26.10 06/26$19.55–$28.80$26.10--
$680.00Aug 21$123.00$131.00$127.00$108.87 06/22$84.00–$129.75$123.00--
$680.00Oct 16$135.40$143.70$139.55$121.80 07/02$101.00–$142.30$135.40--
$680.00Dec 18$151.60$157.90$154.75$128.50 07/07$118.35–$155.90$151.60--
$430.00Jul 17$0.00$4.10$2.05$0.85 06/18$1.60–$2.73$0.85--
$430.00Aug 21$1.50$7.60$4.55$4.24 07/10$3.50–$5.80$4.24--
$430.00Sep 18$5.60$12.80$9.20$7.90 07/08$5.30–$9.30$7.90--
$430.00Dec 18$22.20$30.10$26.15$28.31 06/12$17.90–$26.15$26.15--
$430.00Jan 15$26.60$33.50$30.05$59.30 05/26$21.50–$30.05$30.05--
$690.00Jul 17$128.70$137.00$132.85$112.00 07/10$73.05–$136.00$128.70--
$420.00Jul 17$0.00$4.10$2.05$2.35 06/29$0.65–$2.63$2.05--
$420.00Aug 21$0.25$7.60$3.93$3.69 07/10$3.18–$5.08$3.69--
$700.00Jul 17$138.70$147.00$142.85$103.20 06/25$82.25–$146.00$138.70--
$700.00Jan 15$168.60$177.00$172.80$148.90 07/09$136.95–$175.55$168.60--
$720.00Aug 21$160.30$168.60$164.45$220.00 06/09$113.70–$167.55$164.45--

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 269
Total Puts 444
Put/Call Ratio 1.65
Net Difference -175

Prior's Put/Call Breakdown

Total Calls 237
Total Puts 121
Put/Call Ratio 0.51
Net Difference 116

Prior 7-Day Put/Call Summary

Total Calls 1,261
Total Puts 1,672
Average Put/Call Ratio 1.55
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