NEW Tour v246
CRS
CARPENTER TECHNOLOGY
$616.84 +1.62%
$616.00 (-0.14%)🌙
as of 06/30 06:19 PM
(6/29 18:19) ◀
|
Tuesday, June 30, 2026 (6:19pm)
January 2026
|
▶ (7/1 18:18)
◀ 6/30 18:19 ▶

Option Volume

Detail
ℹ
Current (06/30) 496
Calls: 253 (51%)
Puts: 243 (49%)
Prior (06/29) 270
Calls: 84 (31%)
Puts: 186 (69%)
Current vs Prior +83.70%
Calls: +201.19% (Calls)
Puts: +30.65% (Puts)
Prior 7-Day Total 6,134
Calls: 4,363 (71%)
Puts: 1,771 (29%)
Prior 7-Day Average 876
Calls: 623 (71%)
Puts: 253 (29%)
Current vs Prior 7-Day Avg -43.40%
Calls: -59.41%
Puts: -3.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $3.00M
Calls: $2.84M (95%)
Puts: $160.6K (5%)
Prior (06/29) $1.14M
Calls: $599.8K (52%)
Puts: $543.5K (48%)
Current vs Prior +162.75%
Calls: +374.06%
Puts: -70.45%
Prior 7-Day Total $26.97M
Calls: $21.73M (81%)
Puts: $5.24M (19%)
Prior 7-Day Average $3.85M
Calls: $3.10M (81%)
Puts: $748.2K (19%)
Current vs Prior 7-Day Avg -22.02%
Calls: -8.40%
Puts: -78.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.96
Prior (06/29) 2.21
Current vs Prior -56.62%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -4.37%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (06/30) 3,568
Calls: 2,921 (82%)
Puts: 647 (18%)
Prior (06/29) 936
Calls: 419 (45%)
Puts: 517 (55%)
Current vs Prior +281.20%
Prior 7-Day Total 10,005
Calls: 5,395 (54%)
Puts: 4,610 (46%)
Prior 7-Day Average 1,429
Calls: 770 (54%)
Puts: 658 (46%)
Current vs Prior 7-Day Avg +149.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.20% | 17.19%
Prior 9.90% | 17.77%
Current vs Prior -7.08% | -3.23%
Prior 7-Day Avg 10.77% | 18.05%
Current vs 7-Day Avg -14.60% | -4.76%
Prior 7-Day Eod 9.90% | 17.77%
Current vs 7-Day Eod -7.08% | -3.23%
Sentiment BULLISH

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 16.08% | 10.55%
Calls: 14.88% | 10.63%
Puts: 17.27% | 10.46%
Current vs 7-Day Avg -6.46% | -6.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.84M) vs puts ($160.6K). Massive premium surge with dollar volume up 163% vs prior. Above-average activity with volume up 84% vs prior. P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 8.0%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 17115.10123.00$119.056.6%30.92--
$520.00Jul 1795.90104.00$99.958.1%50.9237
$530.00Jul 1786.6095.00$90.809.3%50.9015
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. 7 found (avg delta 0.78, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 17115.10123.00$119.056.6%30.92--
$520.00Jul 1795.90104.00$99.958.1%50.9237
$530.00Jul 1786.6095.00$90.809.3%50.9015
$550.00Jul 1768.8076.80$72.8011.0%30.8757
$590.00Jul 1739.6046.00$42.8015.0%40.6844
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 145, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 170.956.10$3.53145.9%200.11--
$620.00Jul 1721.9027.30$24.6022.0%80.50121
$610.00Jul 1727.1032.50$29.8018.1%70.56124
$600.00Jul 1733.0038.20$35.6014.6%60.6272
$520.00Jul 1795.90104.00$99.958.1%50.9237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 171.406.60$4.00130.0%280.12262
$500.00Jul 170.004.80$2.40200.0%100.06--
$560.00Jul 173.608.70$6.1582.9%90.17--
$610.00Jul 1718.5025.00$21.7529.9%70.441
$620.00Jul 1724.0029.90$26.9521.9%60.501

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. 17 found (best R:R 54.56, avg 8.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$700.00Jul 17$1.18$18.82$1.1815.95$681.18
$700.00$710.00Jul 17$0.94$9.06$0.949.64$700.94
$670.00$680.00Jul 17$1.00$9.00$1.009.00$671.00
$650.00$670.00Jul 17$6.30$13.70$6.302.17$656.30
$630.00$650.00Jul 17$7.20$12.80$7.201.78$637.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$500.00Jul 17$0.18$9.82$0.1854.56$509.82
$550.00$510.00Jul 17$1.42$38.58$1.4227.17$548.58
$560.00$550.00Jul 17$2.15$7.85$2.153.65$557.85
$590.00$580.00Jul 17$2.25$7.75$2.253.44$587.75
$580.00$570.00Jul 17$2.55$7.45$2.552.92$577.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 21.22, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Jul 17$19.10$19.10$0.9021.22$519.10
$520.00$530.00Jul 17$9.15$9.15$0.8510.76$529.15
$530.00$550.00Jul 17$18.00$18.00$2.009.00$548.00
$550.00$590.00Jul 17$30.00$30.00$10.003.00$580.00
$590.00$600.00Jul 17$7.20$7.20$2.802.57$597.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$610.00Jul 17$5.20$5.20$4.801.08$614.80
$610.00$600.00Jul 17$4.00$4.00$6.000.67$606.00
$600.00$590.00Jul 17$3.95$3.95$6.050.65$596.05
$570.00$560.00Jul 17$2.85$2.85$7.150.40$567.15
$580.00$570.00Jul 17$2.55$2.55$7.450.34$577.45

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. 6 found (cheapest 8.36% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$610.00Jul 17$29.80$21.75$51.55$558.45$661.558.36%
$620.00Jul 17$24.60$26.95$51.55$568.45$671.558.36%
$600.00Jul 17$35.60$17.75$53.35$546.65$653.358.65%
$590.00Jul 17$42.80$13.80$56.60$533.40$646.609.18%
$550.00Jul 17$72.80$4.00$76.80$473.20$626.8012.45%
$500.00Jul 17$119.05$2.40$121.45$378.55$621.4519.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.60% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$580.00Jul 17$4.47$11.55$16.02$563.98$716.02
$680.00$580.00Jul 17$5.65$11.55$17.20$562.80$697.20
$670.00$580.00Jul 17$6.65$11.55$18.20$561.80$688.20
$700.00$590.00Jul 17$4.47$13.80$18.27$571.73$718.27
$680.00$590.00Jul 17$5.65$13.80$19.45$570.55$699.45
$670.00$590.00Jul 17$6.65$13.80$20.45$569.55$690.45
$700.00$600.00Jul 17$4.47$17.75$22.22$577.78$722.22
$680.00$600.00Jul 17$5.65$17.75$23.40$576.60$703.40
$670.00$600.00Jul 17$6.65$17.75$24.40$575.60$694.40
$650.00$580.00Jul 17$12.95$11.55$24.50$555.50$674.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 39.00, avg credit $9.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Jul 17$9.75$0.2539.00$570.25$599.75
550/560590/600Jul 17$9.35$0.6514.38$550.65$599.35
500/510520/530Jul 17$9.33$0.6713.93$500.67$529.33
590/600610/620Jul 17$9.15$0.8510.76$590.85$619.15
500/510530/550Jul 17$18.18$1.829.99$491.82$548.18
560/570600/610Jul 17$8.65$1.356.41$561.35$608.65
600/610620/630Jul 17$8.45$1.555.45$601.55$628.45
590/600620/630Jul 17$8.40$1.605.25$591.60$628.40
570/580600/610Jul 17$8.35$1.655.06$571.65$608.35
560/570610/620Jul 17$8.05$1.954.13$561.95$618.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 21.22, cheapest $0.60)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$630.00$650.00$670.00Jul 17$0.90$19.1021.22
$600.00$610.00$620.00Jul 17$0.60$9.4015.67
$610.00$620.00$630.00Jul 17$0.75$9.2512.33
$590.00$600.00$610.00Jul 17$1.40$8.606.14
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$0.70$9.3013.29
$600.00$610.00$620.00Jul 17$1.20$8.807.33
$580.00$590.00$600.00Jul 17$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.16, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$590.001:2Jul 17-$12.80$27.20
$650.00$670.001:2Jul 17-$0.35$19.65
$680.00$700.001:2Jul 17-$3.29$16.71
$630.00$650.001:2Jul 17-$5.75$14.25
$700.00$710.001:2Jul 17-$2.59$7.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$510.001:2Jul 17-$1.16$38.84
$560.00$550.001:2Jul 17-$1.85$8.15
$510.00$500.001:2Jul 17-$2.22$7.78
$570.00$560.001:2Jul 17-$3.30$6.70
$580.00$570.001:2Jul 17-$6.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.55%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Jul 17$21.900.500.5%3.55%4.06%8121
$630.00Jul 17$17.600.442.1%2.85%4.99%315
$650.00Jul 17$10.400.335.4%1.69%7.06%22.0K
$680.00Jul 17$3.600.1810.2%0.58%10.82%411
$670.00Jul 17$3.400.218.6%0.55%9.17%24
$700.00Jul 17$1.950.1413.5%0.32%13.80%3--
$710.00Jul 17$0.950.1115.1%0.15%15.26%20--

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 972 vol/day, 199 traded recently)

CRS averages only 972 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $500.00 12-18 call last traded $139.58 on 06/23 (now $158.20/$166.00) — try a limit near $158.20. Also watch the $580.00 12-18 call last traded $91.70 on 06/24 (now $110.90/$117.00) — try a limit near $110.90; the $600.00 12-18 call last traded $84.00 on 06/24 (now $100.30/$107.00) — try a limit near $100.30. Most tradeable put: the $520.00 10-16 put last traded $41.50 on 06/16 (now $26.50/$31.20) — try a limit near $28.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$21.90$27.30$24.60$19.70 06/25$3.53–$24.60$21.90121
$620.00Aug 21$46.70$53.90$50.30$23.57 06/10$11.90–$50.30$46.70--
$620.00Sep 18$58.20$65.00$61.60$44.98 06/12$17.20–$61.60$58.20--
$620.00Oct 16$68.20$76.00$72.10$58.10 06/17$23.20–$72.10$68.20--
$620.00Dec 18$91.00$98.00$94.50$73.18 06/17$37.10–$94.50$91.00--
$620.00Jan 15$97.50$104.90$101.20$87.00 06/25$42.00–$101.20$97.5029
$610.00Jul 17$27.10$32.50$29.80$18.01 06/23$4.35–$29.80$27.10124
$630.00Jul 17$17.60$22.70$20.15$14.00 06/25$2.98–$20.15$17.6015
$600.00Jul 17$33.00$38.20$35.60$25.89 06/25$4.93–$35.60$33.0072
$600.00Aug 21$56.50$64.00$60.25$40.10 06/26$15.35–$60.25$56.506
$600.00Sep 18$67.80$75.00$71.40$55.40 06/26$21.30–$71.40$67.80--
$600.00Dec 18$100.30$107.00$103.65$84.00 06/24$42.40–$103.65$100.30120
$600.00Jan 15$106.40$114.00$110.20$87.39 06/26$46.65–$110.20$106.40--
$640.00Jul 17$13.50$18.70$16.10$8.70 06/26$2.48–$16.10$13.50--
$640.00Aug 21$38.80$45.00$41.90$23.50 06/17$9.20–$41.90$38.8050
$640.00Sep 18$48.80$56.00$52.40$37.16 06/17$14.40–$52.40$48.80--
$640.00Oct 16$59.00$67.00$63.00$45.10 06/17$19.85–$63.00$59.00--
$640.00Dec 18$82.10$89.00$85.55$73.00 06/23$32.90–$85.55$82.1023
$640.00Jan 15$88.80$96.00$92.40$84.70 06/25$37.50–$92.40$88.80--
$590.00Jul 17$39.60$46.00$42.80$24.30 06/26$5.95–$42.80$39.6044
$590.00Aug 21$62.10$69.70$65.90$46.10 06/26$47.20–$65.90$62.103
$650.00Jul 17$10.40$15.50$12.95$6.80 06/26$2.42–$12.95$10.402.0K
$650.00Aug 21$34.60$40.40$37.50$30.38 06/25$25.70–$37.50$34.60--
$580.00Jul 17$44.20$52.40$48.30$27.50 06/26$7.70–$48.30$44.20--
$580.00Aug 21$68.10$76.00$72.05$61.48 06/22$19.60–$72.05$68.10--
$580.00Sep 18$78.40$87.00$82.70$61.46 06/17$25.60–$82.70$78.40--
$580.00Oct 16$89.50$97.00$93.25$75.90 06/23$31.95–$93.25$89.50--
$580.00Dec 18$110.90$117.00$113.95$91.70 06/24$47.05–$113.95$110.9076
$580.00Jan 15$117.00$124.00$120.50$105.40 06/25$51.85–$120.50$117.00--
$660.00Jul 17$5.80$12.30$9.05$5.00 06/26$1.98–$9.05$5.80--
$660.00Aug 21$31.00$37.00$34.00$27.13 06/25$6.90–$34.00$31.00--
$660.00Sep 18$41.70$48.70$45.20$16.20 06/09$11.60–$45.20$41.70--
$660.00Oct 16$50.90$58.70$54.80$43.90 06/18$16.70–$54.80$50.90--
$660.00Jan 15$80.40$88.00$84.20$70.98 06/26$33.65–$84.20$80.40--
$570.00Jul 17$52.70$59.90$56.30$42.13 06/22$8.90–$56.30$52.70--
$570.00Dec 18$116.20$123.00$119.60$96.65 06/24$49.55–$119.60$116.20--
$670.00Jul 17$3.40$9.90$6.65$5.38 06/11$1.55–$6.80$5.384
$560.00Jul 17$60.30$68.00$64.15$46.40 06/26$10.40–$64.15$60.30--
$560.00Aug 21$81.40$88.00$84.70$70.80 06/25$23.50–$84.70$81.4014
$560.00Sep 18$90.60$99.00$94.80$78.51 06/18$30.55–$94.80$90.60--
$560.00Oct 16$102.10$108.00$105.05$93.86 06/25$37.55–$105.05$102.10--
$560.00Dec 18$121.80$129.00$125.40$23.50 05/18$52.60–$125.40$121.80--
$560.00Jan 15$127.90$135.00$131.45$103.30 06/15$57.65–$131.45$127.90--
$680.00Jul 17$3.60$7.70$5.65$2.11 06/26$2.42–$5.65$3.6011
$680.00Aug 21$24.50$31.00$27.75$22.30 06/22$5.30–$27.75$24.50--
$680.00Sep 18$33.20$41.80$37.50$28.19 06/22$9.15–$37.50$33.20--
$680.00Jan 15$73.30$80.00$76.65$64.48 06/22$29.85–$76.65$73.30--
$550.00Jul 17$68.80$76.80$72.80$37.00 06/16$12.40–$72.80$68.8057
$550.00Aug 21$88.50$95.00$91.75$73.90 06/22$67.20–$91.75$88.50--
$550.00Dec 18$127.30$134.00$130.65$97.30 06/12$55.80–$130.65$127.30--
$540.00Jul 17$78.00$85.00$81.50$57.80 06/24$15.05–$81.50$78.00--
$540.00Aug 21$95.20$103.00$99.10$78.50 06/17$29.40–$99.10$95.20--
$540.00Sep 18$104.00$112.00$108.00$74.20 06/15$36.80–$108.00$104.00--
$540.00Oct 16$113.70$121.00$117.35$63.45 06/10$43.65–$117.35$113.70--
$540.00Dec 18$133.00$140.00$136.50$63.38 06/02$58.85–$136.50$133.00--
$540.00Jan 15$139.40$147.00$143.20$119.53 06/18$64.30–$143.20$139.40--
$700.00Jul 17$1.95$7.00$4.47$1.69 06/26$1.78–$4.47$1.95--
$700.00Aug 21$19.00$25.00$22.00$12.02 06/26$4.38–$22.00$19.00--
$700.00Sep 18$27.40$35.00$31.20$24.55 06/23$7.85–$31.20$27.40--
$700.00Oct 16$37.70$44.90$41.30$28.95 06/24$11.45–$41.30$37.70--
$700.00Jan 15$66.00$73.00$69.50$54.70 06/26$27.10–$69.50$66.001
$530.00Jul 17$86.60$95.00$90.80$67.50 06/22$17.75–$90.80$86.6015
$530.00Dec 18$139.70$147.00$143.35$37.36 04/29$62.30–$143.35$139.70--
$710.00Jul 17$0.95$6.10$3.53$1.84 06/23$1.30–$3.68$1.84--
$710.00Aug 21$16.90$21.90$19.40$10.53 06/26$13.80–$19.40$16.90--
$520.00Jul 17$95.90$104.00$99.95$75.30 06/22$20.05–$99.95$95.9037
$520.00Aug 21$110.10$118.00$114.05$83.50 06/24$36.85–$114.05$110.10--
$520.00Sep 18$118.30$126.00$122.15$44.56 06/08$44.15–$122.15$118.30--
$520.00Oct 16$126.50$135.00$130.75$96.19 06/15$50.35–$130.75$126.50--
$520.00Dec 18$145.80$153.00$149.40$39.64 04/30$65.80–$149.40$145.80--
$520.00Jan 15$151.80$159.00$155.40$146.50 06/25$71.35–$155.40$151.80--
$720.00Jul 17$0.05$5.50$2.78$2.35 06/22$1.30–$3.40$2.35--
$720.00Aug 21$14.80$21.00$17.90$10.42 06/15$3.08–$17.90$14.801
$720.00Sep 18$21.90$29.70$25.80$22.00 06/25$6.20–$25.80$22.00--
$720.00Dec 18$52.60$60.00$56.30$20.50 06/08$19.55–$56.30$52.60--
$720.00Jan 15$59.70$67.00$63.35$25.83 06/04$24.55–$63.35$59.702
$510.00Jul 17$105.30$113.00$109.15$87.00 06/26$24.70–$109.15$105.30--
$510.00Dec 18$152.20$159.00$155.60$141.70 06/25$70.00–$155.60$152.20--
$500.00Jul 17$115.10$123.00$119.05$76.90 06/23$28.05–$119.05$115.10--
$500.00Aug 21$126.60$134.00$130.30$108.10 06/22$43.75–$130.30$126.60--
$500.00Sep 18$133.30$141.00$137.15$98.37 06/16$50.95–$137.15$133.30--
$500.00Oct 16$141.10$149.00$145.05$123.07 06/18$57.95–$145.05$141.10--
$500.00Dec 18$158.20$166.00$162.10$139.58 06/23$73.90–$162.10$158.2060
$500.00Jan 15$164.70$172.00$168.35$141.90 06/26$78.95–$168.35$164.70--
$490.00Jul 17$124.50$132.80$128.65$85.90 06/23$32.25–$128.65$124.50--
$490.00Aug 21$135.30$142.00$138.65$98.78 06/15$48.25–$138.65$135.30--
$490.00Sep 18$141.10$149.00$145.05$99.10 06/11$55.25–$145.05$141.10--
$490.00Oct 16$148.20$157.00$152.60$65.00 06/01$62.50–$152.60$148.20--
$490.00Dec 18$165.00$173.00$169.00$140.20 06/24$77.85–$169.00$165.00--
$490.00Jan 15$171.90$179.00$175.45$123.63 06/11$83.15–$175.45$171.90--
$480.00Jul 17$134.40$142.00$138.20$108.60 06/23$36.10–$138.20$134.40--
$480.00Aug 21$143.00$150.60$146.80$115.64 06/17$52.75–$146.80$143.00--
$480.00Oct 16$156.10$165.00$160.55$121.36 06/11$66.65–$160.55$156.10--
$480.00Dec 18$172.00$180.00$176.00$163.58 06/25$82.20–$176.00$172.00--
$480.00Jan 15$179.10$186.00$182.55$172.00 06/25$87.25–$182.55$179.10--
$470.00Jul 17$144.00$152.00$148.00$118.00 06/23$41.35–$148.00$144.00--
$470.00Aug 21$152.40$160.00$156.20$79.10 06/10$57.50–$156.20$152.40--
$470.00Oct 16$163.90$172.00$167.95$58.40 05/06$71.15–$167.95$163.90--
$470.00Dec 18$179.80$187.00$183.40$167.95 06/25$86.90–$183.40$179.80--
$450.00Jul 17$163.70$171.50$167.60--$167.60–$167.60—$163.7027
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$24.00$29.90$26.95$40.80 06/25$26.95–$138.95$26.951
$620.00Aug 21$47.70$54.00$50.85$157.20 05/07$50.85–$144.20$50.85--
$610.00Jul 17$18.50$25.00$21.75$33.50 06/25$21.75–$129.25$21.751
$630.00Jul 17$30.40$35.30$32.85$58.60 06/18$32.85–$148.45$32.85--
$600.00Jul 17$15.50$20.00$17.75$35.20 06/22$17.75–$119.60$17.752
$600.00Aug 21$39.40$44.20$41.80$53.08 06/22$41.80–$127.80$41.80--
$600.00Sep 18$49.00$54.00$51.50$152.50 05/07$51.50–$132.20$51.50--
$600.00Oct 16$55.20$62.90$59.05$73.05 06/18$59.05–$137.50$59.05--
$600.00Dec 18$72.00$80.00$76.00$85.50 06/25$76.00–$148.40$76.00--
$600.00Jan 15$76.40$84.50$80.45$93.14 06/18$80.45–$151.35$80.45--
$640.00Jul 17$36.00$41.30$38.65$66.20 06/18$38.65–$157.35$38.65--
$640.00Sep 18$68.80$75.00$71.90$187.50 05/07$71.90–$165.40$71.90--
$640.00Dec 18$93.20$101.00$97.10$201.20 05/08$97.10–$179.10$97.10--
$590.00Jul 17$11.00$16.60$13.80$32.80 06/26$13.80–$110.50$13.8060
$650.00Jul 17$41.20$47.90$44.55$76.85 06/17$44.55–$167.35$44.55--
$580.00Jul 17$9.40$13.70$11.55$23.30 06/26$11.55–$102.00$11.55--
$580.00Aug 21$31.10$35.40$33.25$56.90 06/16$33.25–$111.00$33.25--
$580.00Sep 18$37.00$46.00$41.50$139.20 05/08$41.50–$116.75$41.50--
$580.00Oct 16$48.10$53.70$50.90$62.26 06/18$50.90–$121.85$50.90--
$580.00Dec 18$63.90$70.50$67.20$82.00 06/23$67.20–$133.50$67.20--
$660.00Aug 21$69.50$77.70$73.60$88.10 06/25$73.60–$180.25$73.60--
$660.00Oct 16$87.60$95.20$91.40$116.30 06/24$91.40–$186.80$91.40--
$570.00Jul 17$7.00$11.00$9.00$17.60 06/26$9.00–$93.65$9.00--
$570.00Aug 21$26.20$32.20$29.20$36.60 06/25$29.20–$43.75$29.20--
$570.00Dec 18$59.00$66.00$62.50$76.05 06/24$62.50–$126.20$62.50--
$670.00Aug 21$77.20$83.70$80.45$101.53 06/22$80.45–$107.25$80.45--
$560.00Jul 17$3.60$8.70$6.15$17.50 06/26$6.15–$85.15$6.15--
$560.00Aug 21$21.30$28.50$24.90$34.55 06/22$24.90–$96.10$24.90--
$560.00Sep 18$31.00$37.60$34.30$54.30 06/15$34.30–$101.70$34.30--
$560.00Oct 16$36.60$45.60$41.10$55.00 06/17$41.10–$107.45$41.10--
$560.00Dec 18$53.70$62.00$57.85$71.40 06/24$57.85–$119.45$57.85--
$680.00Aug 21$82.90$91.00$86.95$108.87 06/22$86.95–$199.15$86.95--
$680.00Oct 16$99.60$107.90$103.75$122.21 06/23$103.75–$204.10$103.75--
$550.00Jul 17$1.40$6.60$4.00$14.50 06/26$4.00–$76.90$4.00262
$540.00Jul 17$2.80$7.00$4.90$8.78 06/25$4.90–$70.10$4.90--
$540.00Aug 21$15.50$21.90$18.70$25.01 06/25$18.70–$81.90$18.70--
$700.00Jul 17$81.50$89.60$85.55$103.20 06/25$85.55–$140.10$85.55--
$530.00Jul 17$0.80$6.30$3.55$7.18 06/25$3.55–$62.80$3.55--
$520.00Jul 17$0.80$3.60$2.20$7.00 06/26$2.20–$54.85$2.20--
$520.00Aug 21$13.00$18.40$15.70$19.06 06/25$15.70–$68.70$15.70--
$520.00Oct 16$26.50$31.20$28.85$41.50 06/16$28.85–$80.35$28.85116
$520.00Dec 18$39.70$46.90$43.30$108.90 05/07$43.30–$92.75$43.30--
$520.00Jan 15$42.70$50.30$46.50$54.82 06/26$46.50–$96.45$46.50--
$720.00Aug 21$112.60$120.90$116.75$220.00 06/09$116.75–$237.15$116.75--
$510.00Jul 17$0.75$4.40$2.58$4.90 06/26$2.58–$48.90$2.58--
$510.00Dec 18$36.70$43.10$39.90$86.24 06/02$39.90–$87.55$39.90--
$730.00Jul 17$109.70$118.00$113.85$139.00 06/26$113.85–$168.20$113.85--
$500.00Jul 17$0.00$4.80$2.40$3.80 06/25$1.58–$42.60$2.40--
$500.00Aug 21$7.50$14.70$11.10$17.80 06/17$11.10–$56.60$11.107
$500.00Sep 18$11.70$19.40$15.55$24.14 06/17$15.55–$62.80$15.55--
$500.00Oct 16$18.00$27.00$22.50$26.32 06/25$22.50–$68.40$22.50--
$500.00Jan 15$36.00$43.90$39.95$56.29 06/15$39.95–$84.00$39.95--
$490.00Jul 17$0.05$3.00$1.53$1.74 06/26$1.23–$36.90$1.5351
$490.00Aug 21$7.30$12.00$9.65$14.20 06/23$9.65–$51.00$9.655
$490.00Oct 16$15.10$24.00$19.55$23.60 06/25$19.55–$62.75$19.55--
$480.00Jul 17$0.00$4.80$2.40$1.69 06/26$1.25–$31.85$1.6943
$480.00Aug 21$5.80$11.10$8.45$9.00 06/25$8.45–$45.95$8.45--
$480.00Jan 15$30.10$39.00$34.55$39.30 06/22$34.55–$73.45$34.55--
$470.00Jul 17$0.30$2.45$1.38$1.90 06/22$1.02–$27.50$1.38--
$470.00Sep 18$6.90$14.90$10.90$43.90 06/03$10.90–$46.90$10.90--
$470.00Jan 15$27.00$33.90$30.45$35.95 06/22$30.45–$67.50$30.45--
$460.00Jul 17$0.00$4.80$2.40$2.66 06/18$1.30–$23.05$2.40--
$460.00Aug 21$2.65$9.10$5.88$9.38 06/23$5.88–$35.80$5.88--
$460.00Sep 18$5.40$13.00$9.20$37.13 06/05$9.20–$42.10$9.20--
$460.00Oct 16$9.50$18.30$13.90$22.20 06/16$13.90–$47.45$13.90--
$460.00Dec 18$20.30$28.90$24.60$37.58 06/12$24.60–$58.85$24.60--
$460.00Jan 15$25.20$33.80$29.50$73.40 05/26$29.50–$62.55$29.50--
$780.00Sep 18$168.30$177.00$172.65$223.00 06/15$172.65–$223.05$172.65--
$450.00Jul 17$0.00$2.00$1.00$1.04 06/26$0.63–$19.30$1.00--
$450.00Aug 21$0.40$8.70$4.55$8.85 06/17$4.55–$31.80$4.55--
$450.00Sep 18$5.00$11.50$8.25$32.95 06/05$8.25–$37.70$8.25--
$450.00Jan 15$26.20$30.40$28.30$93.78 05/19$28.30–$57.45$28.30--
$440.00Jul 17$0.00$1.40$0.70$3.11 06/17$0.70–$15.90$0.70--
$440.00Oct 16$6.50$14.60$10.55$57.18 05/13$10.55–$38.55$10.55--
$440.00Dec 18$16.00$23.10$19.55$26.10 06/26$19.55–$50.05$19.55--
$430.00Jul 17$0.00$4.50$2.25$0.85 06/18$1.00–$13.35$0.85--
$430.00Aug 21$0.05$7.00$3.53$7.14 06/17$3.53–$24.00$3.53--
$430.00Sep 18$1.30$9.30$5.30$27.30 06/03$5.30–$29.50$5.30--
$430.00Dec 18$14.40$22.90$18.65$28.31 06/12$18.65–$45.60$18.65--
$430.00Jan 15$17.30$26.10$21.70$59.30 05/26$21.70–$48.45$21.70--
$420.00Jul 17$0.00$4.40$2.20$0.37 06/25$0.65–$10.85$0.37--
$420.00Aug 21$0.05$6.80$3.43$4.50 06/22$3.43–$20.70$3.43--
$420.00Sep 18$0.65$9.70$5.18$28.60 06/01$5.18–$25.90$5.18--
$420.00Dec 18$12.00$20.80$16.40$32.50 06/10$16.40–$41.65$16.40--
$420.00Jan 15$15.10$23.80$19.45$41.50 06/05$19.45–$44.85$19.45--
$410.00Jul 17$0.00$4.40$2.20$0.66 06/22$0.65–$9.80$0.66--
$410.00Oct 16$2.15$11.60$6.88$24.87 06/08$6.88–$27.55$6.88--
$410.00Dec 18$10.60$18.60$14.60$41.85 06/01$14.60–$37.65$14.60--
$410.00Jan 15$13.20$21.90$17.55$31.37 06/10$17.55–$40.50$17.55--
$400.00Jul 17$0.00$2.05$1.02$0.23 06/25$0.65–$7.30$0.23--
$400.00Aug 21$0.20$4.60$2.40$5.80 06/12$2.20–$15.40$2.40--
$400.00Sep 18$1.15$7.40$4.28$18.73 06/03$4.28–$19.95$4.28--
$400.00Oct 16$1.15$10.00$5.58$51.50 04/29$5.58–$24.50$5.58--
$400.00Dec 18$9.30$16.60$12.95$15.70 06/25$12.95–$34.50$12.95--
$400.00Jan 15$11.40$19.70$15.55$19.02 06/18$15.55–$37.45$15.55--
$390.00Jul 17$0.00$4.20$2.10$0.26 06/22$0.55–$6.15$0.26--
$390.00Aug 21$0.05$6.40$3.23$18.49 05/26$1.60–$13.30$3.23--
$390.00Oct 16$3.20$10.10$6.65$42.00 04/29$6.30–$21.60$6.65--
$390.00Dec 18$7.10$16.10$11.60$52.35 05/18$11.60–$31.10$11.60--
$390.00Jan 15$11.00$17.00$14.00$25.18 06/11$14.00–$32.75$14.005

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 253
Total Puts 243
Put/Call Ratio 0.96
Net Difference 10

Prior's Put/Call Breakdown

Total Calls 84
Total Puts 186
Put/Call Ratio 2.21
Net Difference -102

Prior 7-Day Put/Call Summary

Total Calls 4,363
Total Puts 1,771
Average Put/Call Ratio 1.00
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