NEW Tour v251
CRS
CARPENTER TECHNOLOGY
$610.16 -1.08%
$617.49 (+1.20%)🌙
as of 07/01 06:18 PM
(6/30 18:19) ◀
|
Wednesday, July 1, 2026 (6:18pm)
January 2026
|
▶ (7/2 18:20)
◀ 7/1 18:18 ▶

Option Volume

Detail
ℹ
Current (07/01) 204
Calls: 119 (58%)
Puts: 85 (42%)
Prior (06/30) 496
Calls: 253 (51%)
Puts: 243 (49%)
Current vs Prior -58.87%
Calls: -52.96% (Calls)
Puts: -65.02% (Puts)
Prior 7-Day Total 4,779
Calls: 3,337 (70%)
Puts: 1,442 (30%)
Prior 7-Day Average 682
Calls: 476 (70%)
Puts: 206 (30%)
Current vs Prior 7-Day Avg -70.12%
Calls: -75.04%
Puts: -58.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $962.3K
Calls: $586.7K (61%)
Puts: $375.6K (39%)
Prior (06/30) $3.00M
Calls: $2.84M (95%)
Puts: $160.6K (5%)
Current vs Prior -67.97%
Calls: -79.37%
Puts: +133.91%
Prior 7-Day Total $16.54M
Calls: $12.43M (75%)
Puts: $4.11M (25%)
Prior 7-Day Average $2.36M
Calls: $1.78M (75%)
Puts: $586.8K (25%)
Current vs Prior 7-Day Avg -59.26%
Calls: -66.96%
Puts: -35.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.71
Prior (06/30) 0.96
Current vs Prior -25.63%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -33.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/01) 651
Calls: 377 (58%)
Puts: 274 (42%)
Prior (06/30) 3,568
Calls: 2,921 (82%)
Puts: 647 (18%)
Current vs Prior -81.75%
Prior 7-Day Total 11,243
Calls: 6,672 (59%)
Puts: 4,571 (41%)
Prior 7-Day Average 1,606
Calls: 953 (59%)
Puts: 653 (41%)
Current vs Prior 7-Day Avg -59.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.76% | 17.08%
Prior 9.20% | 17.19%
Current vs Prior -4.78% | -0.67%
Prior 7-Day Avg 10.45% | 17.88%
Current vs 7-Day Avg -16.20% | -4.47%
Prior 7-Day Eod 9.20% | 17.19%
Current vs 7-Day Eod -4.78% | -0.67%
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 16.18% | 10.44%
Calls: 15.50% | 10.83%
Puts: 16.86% | 10.04%
Current vs 7-Day Avg -7.05% | -5.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($586.7K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 59% vs prior. P/C ratio dropping 26% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.70, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Jul 1754.8062.00$58.4012.3%40.8188
$600.00Jul 1727.6033.20$30.4018.4%70.5968
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 101, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1718.4021.10$19.7513.7%540.46122
$600.00Jul 1727.6033.20$30.4018.4%70.5968
$700.00Jul 171.253.10$2.1785.3%50.08--
$560.00Jul 1754.8062.00$58.4012.3%40.8188
$630.00Jul 1713.3018.10$15.7030.6%30.39--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 173.907.30$5.6060.7%160.15273
$570.00Jul 178.3010.80$9.5526.2%100.24--
$530.00Jul 171.805.30$3.5598.6%10.10--
$540.00Jul 172.306.40$4.3594.3%10.12--

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. 6 found (best R:R 11.50, avg 4.85)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$700.00Jul 17$13.53$56.47$13.534.17$643.53
$620.00$630.00Jul 17$4.05$5.95$4.051.47$624.05
$600.00$620.00Jul 17$10.65$9.35$10.650.88$610.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Jul 17$0.80$9.20$0.8011.50$539.20
$550.00$540.00Jul 17$1.25$8.75$1.257.00$548.75
$570.00$550.00Jul 17$3.95$16.05$3.954.06$566.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.33, avg 0.70)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$600.00Jul 17$28.00$28.00$12.002.33$588.00
$600.00$620.00Jul 17$10.65$10.65$9.351.14$610.65
$620.00$630.00Jul 17$4.05$4.05$5.950.68$624.05
$630.00$700.00Jul 17$13.53$13.53$56.470.24$643.53
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$550.00Jul 17$3.95$3.95$16.050.25$566.05
$550.00$540.00Jul 17$1.25$1.25$8.750.14$548.75
$540.00$530.00Jul 17$0.80$0.80$9.200.09$539.20

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.94% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$530.00Jul 17$2.17$3.55$5.72$524.28$705.72
$700.00$540.00Jul 17$2.17$4.35$6.52$533.48$706.52
$700.00$550.00Jul 17$2.17$5.60$7.77$542.23$707.77
$700.00$570.00Jul 17$2.17$9.55$11.72$558.28$711.72
$630.00$530.00Jul 17$15.70$3.55$19.25$510.75$649.25
$630.00$540.00Jul 17$15.70$4.35$20.05$519.95$650.05
$630.00$550.00Jul 17$15.70$5.60$21.30$528.70$651.30
$620.00$530.00Jul 17$19.75$3.55$23.30$506.70$643.30
$620.00$540.00Jul 17$19.75$4.35$24.10$515.90$644.10
$630.00$570.00Jul 17$15.70$9.55$25.25$544.75$655.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.72, avg credit $14.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
540/550560/600Jul 17$29.25$10.752.72$520.75$589.25
550/570600/620Jul 17$14.60$5.402.70$555.40$614.60
530/540560/600Jul 17$28.80$11.202.57$511.20$588.80
540/550600/620Jul 17$11.90$8.101.47$538.10$611.90
530/540600/620Jul 17$11.45$8.551.34$528.55$611.45
540/550620/630Jul 17$5.30$4.701.13$544.70$625.30
530/540620/630Jul 17$4.85$5.150.94$535.15$624.85
550/570620/630Jul 17$8.00$12.000.67$562.00$628.00
550/570630/700Jul 17$17.48$52.520.33$552.52$647.48
540/550630/700Jul 17$14.78$55.220.27$535.22$644.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 21.22, cheapest $0.45)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Jul 17$0.45$9.5521.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-2.40, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$560.00$600.001:2Jul 17-$2.40$37.60
$600.00$620.001:2Jul 17-$9.10$10.90
$630.00$700.001:2Jul 17$11.36$58.64
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Jul 17-$1.65$18.35
$540.00$530.001:2Jul 17-$2.75$7.25
$550.00$540.001:2Jul 17-$3.10$6.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.02%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Jul 17$18.400.461.6%3.02%4.63%54122
$630.00Jul 17$13.300.393.2%2.18%5.43%3--
$700.00Jul 17$1.250.0814.7%0.20%14.93%5--

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. 199 contracts (avg 972 vol/day, 198 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 $540.00 09-18 call last traded $74.20 on 06/15 (now $99.70/$105.50) — try a limit near $99.70. Also watch the $620.00 01-15 call last traded $87.00 on 06/25 (now $93.40/$99.80) — try a limit near $93.40; the $620.00 12-18 call last traded $73.18 on 06/17 (now $87.20/$94.00) — try a limit near $87.20. Most tradeable put: the $550.00 07-17 put last traded $14.50 on 06/26 (now $3.90/$7.30) — try a limit near $5.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$22.30$26.80$24.55$18.01 06/23$4.35–$29.80$22.30--
$620.00Jul 17$18.40$21.10$19.75$19.70 06/25$3.53–$24.60$19.70122
$620.00Aug 21$43.70$48.90$46.30$23.57 06/10$11.90–$50.30$43.70--
$620.00Sep 18$55.20$60.50$57.85$44.98 06/12$17.20–$61.60$55.20--
$620.00Oct 16$64.50$72.00$68.25$58.10 06/17$23.20–$72.10$64.50--
$620.00Dec 18$87.20$94.00$90.60$73.18 06/17$37.10–$94.50$87.209
$620.00Jan 15$93.40$99.80$96.60$87.00 06/25$42.00–$101.20$93.4029
$600.00Jul 17$27.60$33.20$30.40$25.89 06/25$4.93–$35.60$27.6068
$600.00Aug 21$53.90$58.10$56.00$40.10 06/26$15.35–$60.25$53.90--
$600.00Sep 18$65.50$70.60$68.05$55.40 06/26$21.30–$71.40$65.50--
$600.00Dec 18$95.70$103.00$99.35$84.00 06/24$42.40–$103.65$95.70--
$600.00Jan 15$103.50$108.00$105.75$87.39 06/26$46.65–$110.20$103.50--
$630.00Jul 17$13.30$18.10$15.70$14.00 06/25$2.98–$20.15$14.00--
$590.00Jul 17$34.00$38.50$36.25$24.30 06/26$5.95–$42.80$34.00--
$590.00Aug 21$59.30$64.70$62.00$46.10 06/26$47.20–$65.90$59.30--
$640.00Jul 17$10.50$13.30$11.90$8.70 06/26$2.48–$16.10$10.50--
$640.00Aug 21$35.40$40.50$37.95$23.50 06/17$9.20–$41.90$35.40--
$640.00Sep 18$46.90$52.50$49.70$37.16 06/17$14.40–$52.40$46.90--
$640.00Oct 16$56.50$62.10$59.30$45.10 06/17$19.85–$63.00$56.50--
$640.00Dec 18$78.60$84.90$81.75$73.00 06/23$32.90–$85.55$78.6024
$640.00Jan 15$85.30$90.20$87.75$84.70 06/25$37.50–$92.40$85.30--
$580.00Jul 17$40.10$45.50$42.80$27.50 06/26$7.70–$48.30$40.10--
$580.00Aug 21$64.90$71.00$67.95$61.48 06/22$19.60–$72.05$64.90--
$580.00Sep 18$75.30$81.60$78.45$61.46 06/17$25.60–$82.70$75.30--
$580.00Oct 16$86.50$91.40$88.95$75.90 06/23$31.95–$93.25$86.50--
$580.00Dec 18$106.60$113.00$109.80$91.70 06/24$47.05–$113.95$106.60--
$580.00Jan 15$113.00$118.90$115.95$105.40 06/25$51.85–$120.50$113.00--
$650.00Jul 17$7.80$11.20$9.50$6.80 06/26$2.42–$12.95$7.80--
$650.00Aug 21$31.90$37.00$34.45$30.38 06/25$25.70–$37.50$31.90--
$570.00Jul 17$46.90$53.30$50.10$42.13 06/22$8.90–$56.30$46.90--
$570.00Dec 18$112.00$118.90$115.45$96.65 06/24$49.55–$119.60$112.00--
$660.00Jul 17$5.10$10.40$7.75$5.00 06/26$1.98–$9.05$5.10--
$660.00Aug 21$28.50$33.60$31.05$27.13 06/25$6.90–$34.00$28.50--
$660.00Sep 18$38.80$44.10$41.45$16.20 06/09$11.60–$45.20$38.80--
$660.00Oct 16$48.40$55.00$51.70$43.90 06/18$16.70–$54.80$48.40--
$660.00Jan 15$76.50$83.50$80.00$70.98 06/26$33.65–$84.20$76.50--
$560.00Jul 17$54.80$62.00$58.40$46.40 06/26$10.40–$64.15$54.8088
$560.00Aug 21$76.80$82.40$79.60$70.80 06/25$23.50–$84.70$76.80--
$560.00Sep 18$87.00$94.00$90.50$78.51 06/18$30.55–$94.80$87.0013
$560.00Oct 16$97.80$102.50$100.15$93.86 06/25$37.55–$105.05$97.80--
$560.00Dec 18$117.80$124.00$120.90$23.50 05/18$52.60–$125.40$117.80--
$560.00Jan 15$123.70$130.20$126.95$103.30 06/15$57.65–$131.45$123.70--
$670.00Jul 17$3.60$7.00$5.30$5.38 06/11$1.55–$6.80$5.30--
$550.00Jul 17$63.20$70.20$66.70$37.00 06/16$12.40–$72.80$63.20--
$550.00Aug 21$83.50$89.30$86.40$73.90 06/22$67.20–$91.75$83.50--
$550.00Dec 18$122.10$130.00$126.05$97.30 06/12$55.80–$130.65$122.10--
$680.00Jul 17$1.90$5.30$3.60$2.11 06/26$2.42–$5.65$2.11--
$680.00Aug 21$22.70$28.00$25.35$22.30 06/22$5.30–$27.75$22.708
$680.00Sep 18$31.50$37.80$34.65$28.19 06/22$9.15–$37.50$31.50--
$680.00Jan 15$70.40$76.00$73.20$64.48 06/22$29.85–$76.65$70.4011
$540.00Jul 17$71.90$78.00$74.95$57.80 06/24$15.05–$81.50$71.90--
$540.00Aug 21$89.60$95.90$92.75$78.50 06/17$29.40–$99.10$89.60--
$540.00Sep 18$99.70$105.50$102.60$74.20 06/15$36.80–$108.00$99.705
$540.00Oct 16$109.00$115.00$112.00$63.45 06/10$43.65–$117.35$109.00--
$540.00Dec 18$129.10$134.90$132.00$63.38 06/02$58.85–$136.50$129.10--
$540.00Jan 15$133.70$141.30$137.50$119.53 06/18$64.30–$143.20$133.70--
$530.00Jul 17$81.10$86.70$83.90$67.50 06/22$17.75–$90.80$81.10--
$530.00Dec 18$133.90$141.90$137.90$37.36 04/29$62.30–$143.35$133.90--
$700.00Jul 17$1.25$3.10$2.17$1.69 06/26$1.78–$4.47$1.69--
$700.00Aug 21$17.40$22.40$19.90$12.02 06/26$4.38–$22.00$17.40--
$700.00Sep 18$26.40$32.00$29.20$24.55 06/23$7.85–$31.20$26.40--
$700.00Oct 16$34.90$41.80$38.35$28.95 06/24$11.45–$41.30$34.90--
$700.00Jan 15$63.10$68.70$65.90$54.70 06/26$27.10–$69.50$63.10--
$520.00Jul 17$90.00$97.40$93.70$75.30 06/22$20.05–$99.95$90.00--
$520.00Aug 21$105.00$112.00$108.50$83.50 06/24$36.85–$114.05$105.00--
$520.00Sep 18$113.40$119.80$116.60$44.56 06/08$44.15–$122.15$113.40--
$520.00Oct 16$121.10$129.30$125.20$96.19 06/15$50.35–$130.75$121.10--
$520.00Dec 18$140.10$148.00$144.05$39.64 04/30$65.80–$149.40$140.10--
$520.00Jan 15$146.00$153.20$149.60$146.50 06/25$71.35–$155.40$146.50--
$710.00Jul 17$0.05$3.00$1.53$1.84 06/23$1.30–$3.68$1.53--
$710.00Aug 21$14.90$20.00$17.45$10.53 06/26$13.80–$19.40$14.90--
$510.00Jul 17$99.70$106.50$103.10$87.00 06/26$24.70–$109.15$99.70--
$510.00Dec 18$146.50$154.00$150.25$141.70 06/25$70.00–$155.60$146.50--
$720.00Jul 17$0.00$5.00$2.50$2.35 06/22$1.30–$3.40$2.35--
$720.00Aug 21$13.50$18.00$15.75$10.42 06/15$3.08–$17.90$13.50--
$720.00Sep 18$21.40$27.00$24.20$22.00 06/25$6.20–$25.80$22.00--
$720.00Dec 18$49.30$56.90$53.10$20.50 06/08$19.55–$56.30$49.30--
$720.00Jan 15$57.00$62.90$59.95$25.83 06/04$24.55–$63.35$57.00--
$500.00Jul 17$109.20$115.80$112.50$76.90 06/23$28.05–$119.05$109.20--
$500.00Aug 21$121.00$128.00$124.50$108.10 06/22$43.75–$130.30$121.00--
$500.00Sep 18$128.30$135.80$132.05$98.37 06/16$50.95–$137.15$128.30--
$500.00Oct 16$135.80$143.50$139.65$123.07 06/18$57.95–$145.05$135.80--
$500.00Dec 18$154.70$160.80$157.75$139.58 06/23$73.90–$162.10$154.70--
$500.00Jan 15$159.00$166.80$162.90$141.90 06/26$78.95–$168.35$159.00--
$490.00Jul 17$118.80$125.60$122.20$85.90 06/23$32.25–$128.65$118.80--
$490.00Aug 21$129.30$136.20$132.75$98.78 06/15$48.25–$138.65$129.30--
$490.00Sep 18$136.10$143.70$139.90$99.10 06/11$55.25–$145.05$136.10--
$490.00Oct 16$143.20$150.90$147.05$65.00 06/01$62.50–$152.60$143.20--
$490.00Dec 18$161.10$167.00$164.05$140.20 06/24$77.85–$169.00$161.10--
$490.00Jan 15$167.30$173.40$170.35$123.63 06/11$83.15–$175.45$167.30--
$480.00Jul 17$128.50$135.30$131.90$108.60 06/23$36.10–$138.20$128.50--
$480.00Aug 21$139.00$144.70$141.85$115.64 06/17$52.75–$146.80$139.00--
$480.00Oct 16$150.70$158.10$154.40$121.36 06/11$66.65–$160.55$150.70--
$480.00Dec 18$166.70$174.60$170.65$163.58 06/25$82.20–$176.00$166.70--
$480.00Jan 15$173.50$179.00$176.25$172.00 06/25$87.25–$182.55$173.50--
$470.00Jul 17$138.30$145.10$141.70$118.00 06/23$41.35–$148.00$138.30--
$470.00Aug 21$146.50$153.20$149.85$79.10 06/10$57.50–$156.20$146.50--
$470.00Oct 16$158.50$166.10$162.30$58.40 05/06$71.15–$167.95$158.50--
$470.00Dec 18$174.40$181.60$178.00$167.95 06/25$86.90–$183.40$174.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Jul 17$21.90$24.80$23.35$33.50 06/25$21.75–$129.25$23.35--
$610.00Aug 21$45.20$50.20$47.70--$47.70–$47.70—$45.201
$620.00Jul 17$27.50$30.30$28.90$40.80 06/25$26.95–$138.95$28.90--
$620.00Aug 21$51.60$55.10$53.35$157.20 05/07$50.85–$144.20$53.35--
$600.00Jul 17$18.20$20.20$19.20$35.20 06/22$17.75–$119.60$19.20--
$600.00Aug 21$41.30$43.50$42.40$53.08 06/22$41.80–$127.80$42.40--
$600.00Sep 18$49.50$55.40$52.45$152.50 05/07$51.50–$132.20$52.45--
$600.00Oct 16$57.60$63.10$60.35$73.05 06/18$59.05–$137.50$60.35--
$600.00Dec 18$75.70$81.80$78.75$85.50 06/25$76.00–$148.40$78.75--
$600.00Jan 15$79.70$85.40$82.55$93.14 06/18$80.45–$151.35$82.55--
$630.00Jul 17$32.70$38.00$35.35$58.60 06/18$32.85–$148.45$35.35--
$590.00Jul 17$14.10$15.70$14.90$32.80 06/26$13.80–$110.50$14.90--
$640.00Jul 17$39.00$43.90$41.45$66.20 06/18$38.65–$157.35$41.45--
$640.00Sep 18$71.40$77.30$74.35$187.50 05/07$71.90–$165.40$74.35--
$640.00Dec 18$96.70$103.50$100.10$201.20 05/08$97.10–$179.10$100.10--
$580.00Jul 17$10.90$12.40$11.65$23.30 06/26$11.55–$102.00$11.65--
$580.00Aug 21$32.80$34.80$33.80$56.90 06/16$33.25–$111.00$33.80--
$580.00Sep 18$40.60$45.50$43.05$139.20 05/08$41.50–$116.75$43.05--
$580.00Oct 16$48.30$53.50$50.90$62.26 06/18$50.90–$121.85$50.90--
$580.00Dec 18$65.40$71.00$68.20$82.00 06/23$67.20–$133.50$68.20--
$650.00Jul 17$45.30$50.90$48.10$76.85 06/17$44.55–$167.35$48.10--
$570.00Jul 17$8.30$10.80$9.55$17.60 06/26$9.00–$93.65$9.55--
$570.00Aug 21$28.90$30.80$29.85$36.60 06/25$29.20–$43.75$29.85--
$570.00Dec 18$61.20$68.00$64.60$76.05 06/24$62.50–$126.20$64.60--
$660.00Aug 21$74.70$80.90$77.80$88.10 06/25$73.60–$180.25$77.80--
$660.00Oct 16$91.20$97.10$94.15$116.30 06/24$91.40–$186.80$94.15--
$560.00Jul 17$6.10$7.70$6.90$17.50 06/26$6.15–$85.15$6.90--
$560.00Aug 21$25.30$27.30$26.30$34.55 06/22$24.90–$96.10$26.30--
$560.00Sep 18$32.30$37.20$34.75$54.30 06/15$34.30–$101.70$34.75--
$560.00Oct 16$40.10$44.90$42.50$55.00 06/17$41.10–$107.45$42.50--
$560.00Dec 18$56.90$63.50$60.20$71.40 06/24$57.85–$119.45$60.20--
$670.00Aug 21$79.60$87.00$83.30$101.53 06/22$80.45–$107.25$83.30--
$550.00Jul 17$3.90$7.30$5.60$14.50 06/26$4.00–$76.90$5.60273
$680.00Aug 21$86.60$94.00$90.30$108.87 06/22$86.95–$199.15$90.30--
$680.00Oct 16$103.90$110.70$107.30$122.21 06/23$103.75–$204.10$107.30--
$540.00Jul 17$2.30$6.40$4.35$8.78 06/25$4.35–$70.10$4.35--
$540.00Aug 21$18.50$23.00$20.75$25.01 06/25$18.70–$81.90$20.75--
$530.00Jul 17$1.80$5.30$3.55$7.18 06/25$3.55–$62.80$3.55--
$700.00Jul 17$88.80$94.30$91.55$103.20 06/25$85.55–$140.10$91.55--
$520.00Jul 17$0.70$6.00$3.35$7.00 06/26$2.20–$54.85$3.35--
$520.00Aug 21$14.00$17.50$15.75$19.06 06/25$15.70–$68.70$15.75--
$520.00Oct 16$26.30$32.30$29.30$41.50 06/16$28.85–$80.35$29.30--
$520.00Dec 18$41.00$45.60$43.30$108.90 05/07$43.30–$92.75$43.30--
$520.00Jan 15$45.50$49.00$47.25$54.82 06/26$46.50–$96.45$47.25--
$510.00Jul 17$0.75$4.80$2.78$4.90 06/26$2.58–$48.90$2.78--
$510.00Dec 18$38.20$43.90$41.05$86.24 06/02$39.90–$87.55$41.05--
$720.00Aug 21$118.20$125.00$121.60$220.00 06/09$116.75–$237.15$121.60--
$500.00Jul 17$0.10$4.80$2.45$3.80 06/25$1.58–$42.60$2.45--
$500.00Aug 21$10.20$14.40$12.30$17.80 06/17$11.10–$56.60$12.30--
$500.00Sep 18$14.10$20.70$17.40$24.14 06/17$15.55–$62.80$17.40--
$500.00Oct 16$20.20$25.30$22.75$26.32 06/25$22.50–$68.40$22.75--
$500.00Jan 15$38.40$44.10$41.25$56.29 06/15$39.95–$84.00$41.25--
$730.00Jul 17$116.00$123.40$119.70$139.00 06/26$113.85–$168.20$119.70--
$490.00Jul 17$0.05$5.50$2.78$1.74 06/26$1.23–$36.90$1.74--
$490.00Aug 21$6.90$12.50$9.70$14.20 06/23$9.65–$51.00$9.70--
$490.00Oct 16$18.00$23.70$20.85$23.60 06/25$19.55–$62.75$20.85--
$480.00Jul 17$0.05$3.30$1.67$1.69 06/26$1.25–$31.85$1.67--
$480.00Aug 21$5.70$11.30$8.50$9.00 06/25$8.45–$45.95$8.50--
$480.00Jan 15$32.30$37.60$34.95$39.30 06/22$34.55–$72.60$34.95--
$470.00Jul 17$0.30$3.20$1.75$1.90 06/22$1.02–$27.50$1.75--
$470.00Sep 18$8.00$15.00$11.50$43.90 06/03$10.90–$46.90$11.50--
$470.00Jan 15$29.10$35.90$32.50$35.95 06/22$30.45–$67.50$32.50--
$460.00Jul 17$0.00$3.00$1.50$2.66 06/18$1.30–$22.95$1.50--
$460.00Aug 21$3.10$9.00$6.05$9.38 06/23$5.88–$35.80$6.05--
$460.00Sep 18$6.60$13.50$10.05$37.13 06/05$9.20–$42.10$10.05--
$460.00Oct 16$11.00$17.80$14.40$22.20 06/16$13.90–$47.45$14.40--
$460.00Dec 18$23.60$29.80$26.70$37.58 06/12$24.60–$58.85$26.70--
$460.00Jan 15$26.80$32.80$29.80$73.40 05/26$29.50–$62.25$29.80--
$450.00Jul 17$0.00$2.00$1.00$1.04 06/26$0.63–$19.30$1.00--
$450.00Aug 21$2.35$7.90$5.13$8.85 06/17$4.55–$31.80$5.13--
$450.00Sep 18$5.60$11.90$8.75$32.95 06/05$8.25–$37.70$8.75--
$450.00Jan 15$26.20$30.30$28.25$93.78 05/19$28.25–$57.45$28.25--
$780.00Sep 18$174.60$181.00$177.80$223.00 06/15$172.65–$223.05$177.80--
$440.00Jul 17$0.00$1.40$0.70$3.11 06/17$0.70–$15.90$0.70--
$440.00Oct 16$8.00$14.50$11.25$57.18 05/13$10.55–$38.30$11.25--
$440.00Dec 18$18.50$24.60$21.55$26.10 06/26$19.55–$50.05$21.55--
$430.00Jul 17$0.00$3.20$1.60$0.85 06/18$1.00–$13.35$0.85--
$430.00Aug 21$0.65$7.10$3.88$7.14 06/17$3.53–$24.00$3.88--
$430.00Sep 18$3.60$9.70$6.65$27.30 06/03$5.30–$29.40$6.65--
$430.00Dec 18$15.40$22.60$19.00$28.31 06/12$18.65–$45.60$19.00--
$430.00Jan 15$19.10$26.10$22.60$59.30 05/26$21.70–$48.45$22.60--
$420.00Jul 17$0.00$1.70$0.85$0.37 06/25$0.65–$10.85$0.37--
$420.00Aug 21$0.45$6.80$3.63$4.50 06/22$3.43–$20.70$3.63--
$420.00Sep 18$2.65$8.80$5.73$28.60 06/01$5.18–$25.90$5.73--
$420.00Dec 18$13.80$20.70$17.25$32.50 06/10$16.40–$41.00$17.25--
$420.00Jan 15$17.00$23.50$20.25$41.50 06/05$19.45–$44.10$20.25--
$410.00Jul 17$0.00$3.00$1.50$0.66 06/22$0.65–$9.05$0.66--
$410.00Oct 16$4.60$10.40$7.50$24.87 06/08$6.88–$27.30$7.50--
$410.00Dec 18$11.60$19.00$15.30$41.85 06/01$14.60–$37.65$15.30--
$410.00Jan 15$15.00$21.50$18.25$31.37 06/10$17.55–$39.95$18.25--
$400.00Jul 17$0.00$4.30$2.15$0.23 06/25$0.65–$7.25$0.23--
$400.00Aug 21$0.05$6.00$3.03$5.80 06/12$2.20–$14.90$3.03--
$400.00Sep 18$1.55$7.60$4.58$18.73 06/03$4.28–$19.95$4.58--
$400.00Oct 16$3.80$9.50$6.65$51.50 04/29$5.58–$23.70$6.65--
$400.00Dec 18$9.90$17.30$13.60$15.70 06/25$12.95–$34.35$13.60--
$400.00Jan 15$13.10$20.00$16.55$19.02 06/18$15.55–$36.10$16.55--
$390.00Jul 17$0.00$4.20$2.10$0.26 06/22$0.55–$6.15$0.26--
$390.00Aug 21$0.05$4.80$2.42$18.49 05/26$1.60–$12.55$2.42--
$390.00Oct 16$3.20$8.50$5.85$42.00 04/29$5.85–$20.75$5.85--
$390.00Dec 18$8.40$15.60$12.00$52.35 05/18$11.60–$30.35$12.00--

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 119
Total Puts 85
Put/Call Ratio 0.71
Net Difference 34

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,337
Total Puts 1,442
Average Put/Call Ratio 1.08
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