NEW Tour v264
CRS
CARPENTER TECHNOLOGY
$597.24 -2.12%
$609.18 (+2.00%)🌙
as of 07/02 06:20 PM
(7/1 18:18) ◀
|
Thursday, July 2, 2026 (6:20pm)
January 2026
|
▶ (7/6 18:19)
◀ 7/2 18:20 ▶

Option Volume

Detail
ℹ
Current (07/02) 717
Calls: 59 (8%)
Puts: 658 (92%)
Prior (07/01) 204
Calls: 119 (58%)
Puts: 85 (42%)
Current vs Prior +251.47%
Calls: -50.42% (Calls)
Puts: +674.12% (Puts)
Prior 7-Day Total 2,424
Calls: 1,237 (51%)
Puts: 1,187 (49%)
Prior 7-Day Average 346
Calls: 176 (51%)
Puts: 169 (49%)
Current vs Prior 7-Day Avg +107.05%
Calls: -66.61%
Puts: +288.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.44M
Calls: $520.0K (36%)
Puts: $921.9K (64%)
Prior (07/01) $962.3K
Calls: $586.7K (61%)
Puts: $375.6K (39%)
Current vs Prior +49.83%
Calls: -11.37%
Puts: +145.42%
Prior 7-Day Total $13.42M
Calls: $9.99M (74%)
Puts: $3.43M (26%)
Prior 7-Day Average $1.92M
Calls: $1.43M (74%)
Puts: $490.2K (26%)
Current vs Prior 7-Day Avg -24.81%
Calls: -63.57%
Puts: +88.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 11.15
Prior (07/01) 0.71
Current vs Prior +1461.36%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +863.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 1,385
Calls: 304 (22%)
Puts: 1,081 (78%)
Prior (07/01) 651
Calls: 377 (58%)
Puts: 274 (42%)
Current vs Prior +112.75%
Prior 7-Day Total 10,293
Calls: 6,518 (63%)
Puts: 3,775 (37%)
Prior 7-Day Average 1,470
Calls: 931 (63%)
Puts: 539 (37%)
Current vs Prior 7-Day Avg -5.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.77% | 17.27%
Prior 8.76% | 17.08%
Current vs Prior +0.16% | +1.13%
Prior 7-Day Avg 10.09% | 17.73%
Current vs 7-Day Avg -13.07% | -2.60%
Prior 7-Day Eod 8.76% | 17.08%
Current vs 7-Day Eod +0.16% | +1.13%
Sentiment BEARISH

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 16.49% | 10.53%
Calls: 15.85% | 10.94%
Puts: 17.13% | 10.12%
Current vs 7-Day Avg -8.81% | -5.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($921.9K). Unusually high activity with volume up 251% vs prior - elevated interest. Volume explosion - 107% above 7-day average (717 vs avg 346). Extreme bearish P/C ratio of 11.15 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 6.6%, best 5.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 17144.00152.00$148.005.4%11.00--
$490.00Jul 17105.30112.70$109.006.8%10.934
$480.00Jul 17114.40122.50$118.456.8%10.93--
$500.00Jul 1795.70103.20$99.457.5%20.94--
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. 9 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 17144.00152.00$148.005.4%11.00--
$500.00Jul 1795.70103.20$99.457.5%20.94--
$480.00Jul 17114.40122.50$118.456.8%10.93--
$490.00Jul 17105.30112.70$109.006.8%10.934
$560.00Jul 1743.1049.80$46.4514.4%10.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1727.4032.80$30.1017.9%20.57--
$600.00Jul 1721.3028.10$24.7027.5%10.512

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 575, top 279)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1731.1036.70$33.9016.5%30.63--
$500.00Jul 1795.70103.20$99.457.5%20.94--
$450.00Jul 17144.00152.00$148.005.4%11.00--
$480.00Jul 17114.40122.50$118.456.8%10.93--
$490.00Jul 17105.30112.70$109.006.8%10.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1710.3014.40$12.3533.2%2790.3141
$550.00Jul 173.609.10$6.3586.6%1980.19288
$500.00Jul 170.104.10$2.10190.5%340.06273
$530.00Jul 172.006.30$4.15103.6%200.12163
$540.00Jul 173.908.30$6.1072.1%120.1723

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. 12 found (best R:R 39.00, avg 8.33)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$630.00Jul 17$11.35$18.65$11.351.64$611.35
$580.00$590.00Jul 17$6.20$3.80$6.200.61$586.20
$560.00$580.00Jul 17$12.55$7.45$12.550.59$572.55
$590.00$600.00Jul 17$6.55$3.45$6.550.53$596.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$540.00Jul 17$0.25$9.75$0.2539.00$549.75
$520.00$500.00Jul 17$0.93$19.07$0.9320.51$519.07
$480.00$450.00Jul 17$1.40$28.60$1.4020.43$478.60
$530.00$520.00Jul 17$1.12$8.88$1.127.93$528.88
$540.00$530.00Jul 17$1.95$8.05$1.954.13$538.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 65.67, avg 7.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$480.00Jul 17$29.55$29.55$0.4565.67$479.55
$490.00$500.00Jul 17$9.55$9.55$0.4521.22$499.55
$480.00$490.00Jul 17$9.45$9.45$0.5517.18$489.45
$500.00$560.00Jul 17$53.00$53.00$7.007.57$553.00
$590.00$600.00Jul 17$6.55$6.55$3.451.90$596.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$600.00Jul 17$5.40$5.40$4.601.17$604.60
$600.00$570.00Jul 17$12.35$12.35$17.650.70$587.65
$570.00$550.00Jul 17$6.00$6.00$14.000.43$564.00
$540.00$530.00Jul 17$1.95$1.95$8.050.24$538.05
$530.00$520.00Jul 17$1.12$1.12$8.880.13$528.88

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. 4 found (cheapest 7.68% of stock, avg 17.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Jul 17$21.15$24.70$45.85$554.15$645.857.68%
$500.00Jul 17$99.45$2.10$101.55$398.45$601.5517.00%
$480.00Jul 17$118.45$2.40$120.85$359.15$600.8520.23%
$450.00Jul 17$148.00$1.00$149.00$301.00$599.0024.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.15% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$520.00Jul 17$9.80$3.03$12.83$507.17$642.83
$630.00$530.00Jul 17$9.80$4.15$13.95$516.05$643.95
$630.00$540.00Jul 17$9.80$6.10$15.90$524.10$645.90
$630.00$550.00Jul 17$9.80$6.35$16.15$533.85$646.15
$630.00$570.00Jul 17$9.80$12.35$22.15$547.85$652.15
$600.00$520.00Jul 17$21.15$3.03$24.18$495.82$624.18
$600.00$530.00Jul 17$21.15$4.15$25.30$504.70$625.30
$600.00$540.00Jul 17$21.15$6.10$27.25$512.75$627.25
$600.00$550.00Jul 17$21.15$6.35$27.50$522.50$627.50
$600.00$570.00Jul 17$21.15$12.35$33.50$536.50$633.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 9.71, avg credit $12.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/480500/560Jul 17$54.40$5.609.71$425.60$554.40
530/540590/600Jul 17$8.50$1.505.67$531.50$598.50
530/540580/590Jul 17$8.15$1.854.41$531.85$588.15
520/530590/600Jul 17$7.67$2.333.29$522.33$597.67
520/530580/590Jul 17$7.32$2.682.73$522.68$587.32
530/540560/580Jul 17$14.50$5.502.64$525.50$574.50
520/530560/580Jul 17$13.67$6.332.16$516.33$573.67
540/550590/600Jul 17$6.80$3.202.13$543.20$596.80
500/520560/580Jul 17$13.48$6.522.07$506.52$573.48
540/550580/590Jul 17$6.45$3.551.82$543.55$586.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 15.26, cheapest $0.83)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$480.00$500.00$520.00Jul 17$1.23$18.7715.26
$520.00$530.00$540.00Jul 17$0.83$9.1711.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 8 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$500.00$560.001:2Jul 17$6.55$53.45
$600.00$630.001:2Jul 17$1.55$28.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$570.001:2Jul 17$0.00$30.00
$570.00$550.001:2Jul 17-$0.35$19.65
$520.00$500.001:2Jul 17-$1.17$18.83
$500.00$480.001:2Jul 17-$2.70$17.30
$450.00$440.001:2Jul 17-$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.08%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Jul 17$18.400.490.5%3.08%3.54%1--
$630.00Jul 17$6.400.295.5%1.07%6.56%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 972 vol/day, 195 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 01-15 call last traded $141.90 on 06/26 (now $149.70/$156.40) — try a limit near $149.70. Also watch the $560.00 01-15 call last traded $103.30 on 06/15 (now $114.40/$121.40) — try a limit near $114.40; the $600.00 01-15 call last traded $87.39 on 06/26 (now $94.80/$101.20) — try a limit near $94.80. Most tradeable put: the $680.00 10-16 put last traded $122.21 on 06/23 (now $111.10/$119.10) — try a limit near $115.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$18.40$23.90$21.15$25.89 06/25$4.93–$35.60$21.15--
$600.00Aug 21$45.90$52.80$49.35$40.10 06/26$15.50–$60.25$45.90--
$600.00Sep 18$56.80$63.20$60.00$55.40 06/26$21.30–$71.40$56.80--
$600.00Dec 18$88.80$95.00$91.90$84.00 06/24$42.40–$103.65$88.80--
$600.00Jan 15$94.80$101.20$98.00$87.39 06/26$46.65–$110.20$94.8023
$600.00Oct 16$66.00$73.00$69.50--$69.50–$69.50—$66.004
$590.00Jul 17$24.30$31.10$27.70$24.30 06/26$5.95–$42.80$24.30--
$590.00Aug 21$50.00$57.10$53.55$46.10 06/26$47.20–$65.90$50.00--
$610.00Jul 17$15.00$19.80$17.40$18.01 06/23$4.35–$29.80$17.40--
$610.00Aug 21$41.80$47.50$44.65--$44.65–$44.65—$41.801
$580.00Jul 17$31.10$36.70$33.90$27.50 06/26$7.70–$48.30$31.10--
$580.00Aug 21$55.90$61.90$58.90$61.48 06/22$19.65–$72.05$58.90--
$580.00Sep 18$65.40$73.70$69.55$61.46 06/17$25.60–$82.70$65.40--
$580.00Oct 16$76.00$83.70$79.85$75.90 06/23$31.95–$93.25$76.00--
$580.00Dec 18$99.10$104.00$101.55$91.70 06/24$47.05–$113.95$99.10--
$580.00Jan 15$104.10$111.30$107.70$105.40 06/25$51.85–$120.50$105.4029
$620.00Jul 17$9.40$16.30$12.85$19.70 06/25$3.53–$24.60$12.85--
$620.00Aug 21$35.60$43.90$39.75$23.57 06/10$12.00–$50.30$35.60--
$620.00Sep 18$47.30$55.00$51.15$44.98 06/12$17.20–$61.60$47.304
$620.00Oct 16$57.00$64.20$60.60$58.10 06/17$23.20–$72.10$58.10--
$620.00Dec 18$79.70$86.10$82.90$73.18 06/17$37.10–$94.50$79.70--
$620.00Jan 15$85.20$91.00$88.10$87.00 06/25$42.00–$101.20$87.00--
$570.00Jul 17$36.00$43.70$39.85$42.13 06/22$8.90–$56.30$39.85--
$570.00Dec 18$102.60$109.20$105.90$96.65 06/24$49.55–$119.60$102.60--
$630.00Jul 17$6.40$13.20$9.80$14.00 06/25$2.98–$20.15$9.80--
$560.00Jul 17$43.10$49.80$46.45$46.40 06/26$10.40–$64.15$46.40--
$560.00Aug 21$66.80$73.60$70.20$70.80 06/25$23.50–$84.70$70.2012
$560.00Sep 18$76.50$85.00$80.75$78.51 06/18$30.55–$94.80$78.5111
$560.00Oct 16$86.00$94.60$90.30$93.86 06/25$37.55–$105.05$90.30--
$560.00Dec 18$109.40$114.00$111.70$23.50 05/18$52.60–$125.40$109.40--
$560.00Jan 15$114.40$121.40$117.90$103.30 06/15$57.65–$131.45$114.4023
$640.00Jul 17$3.70$10.30$7.00$8.70 06/26$2.73–$16.10$7.00--
$640.00Aug 21$28.90$34.20$31.55$23.50 06/17$9.20–$41.90$28.9064
$640.00Sep 18$38.30$47.00$42.65$37.16 06/17$14.40–$52.40$38.30--
$640.00Oct 16$48.00$56.60$52.30$45.10 06/17$19.85–$63.00$48.00--
$640.00Dec 18$72.60$77.70$75.15$73.00 06/23$32.90–$85.55$73.00--
$640.00Jan 15$77.10$83.00$80.05$84.70 06/25$37.50–$92.40$80.05--
$550.00Jul 17$51.30$58.50$54.90$37.00 06/16$12.40–$72.80$51.30--
$550.00Aug 21$73.10$80.70$76.90$73.90 06/22$67.20–$91.75$73.90--
$550.00Dec 18$114.70$120.00$117.35$97.30 06/12$55.80–$130.65$114.70--
$650.00Jul 17$1.80$10.00$5.90$6.80 06/26$2.42–$12.95$5.90--
$650.00Aug 21$25.50$33.00$29.25$30.38 06/25$25.70–$37.50$29.25--
$540.00Jul 17$59.40$65.80$62.60$57.80 06/24$15.05–$81.50$59.40--
$540.00Aug 21$79.50$87.80$83.65$78.50 06/17$29.40–$99.10$79.50--
$540.00Sep 18$89.00$96.80$92.90$74.20 06/15$36.80–$108.00$89.006
$540.00Oct 16$98.00$106.50$102.25$63.45 06/10$43.65–$117.35$98.00--
$540.00Dec 18$119.90$125.00$122.45$63.38 06/02$58.85–$136.50$119.90--
$540.00Jan 15$125.20$132.00$128.60$119.53 06/18$64.30–$143.20$125.20--
$660.00Jul 17$0.20$7.80$4.00$5.00 06/26$1.98–$9.05$4.00--
$660.00Aug 21$22.50$29.90$26.20$27.13 06/25$6.90–$34.00$26.20--
$660.00Sep 18$31.50$40.20$35.85$16.20 06/09$11.75–$45.20$31.50--
$660.00Oct 16$41.00$49.10$45.05$43.90 06/18$16.75–$54.80$43.90--
$660.00Jan 15$69.50$76.80$73.15$70.98 06/26$33.65–$84.20$70.98--
$530.00Jul 17$68.00$75.60$71.80$67.50 06/22$17.75–$90.80$68.00--
$530.00Dec 18$124.80$131.30$128.05$37.36 04/29$62.30–$143.35$124.80--
$670.00Jul 17$0.15$6.50$3.33$5.38 06/11$1.55–$6.80$3.33--
$520.00Jul 17$76.80$83.80$80.30$75.30 06/22$20.05–$99.95$76.80--
$520.00Aug 21$93.40$102.00$97.70$83.50 06/24$36.85–$114.05$93.40--
$520.00Sep 18$102.00$109.70$105.85$44.56 06/08$44.15–$122.15$102.0033
$520.00Oct 16$111.00$119.60$115.30$96.19 06/15$50.35–$130.75$111.00--
$520.00Dec 18$130.70$137.20$133.95$39.64 04/30$65.80–$149.40$130.70--
$520.00Jan 15$137.90$142.90$140.40$146.50 06/25$71.35–$155.40$140.40--
$680.00Jul 17$0.10$5.80$2.95$2.11 06/26$2.42–$5.65$2.11--
$680.00Aug 21$17.50$22.70$20.10$22.30 06/22$5.30–$27.75$20.10--
$680.00Sep 18$25.70$33.40$29.55$28.19 06/22$9.15–$37.50$28.19--
$680.00Jan 15$64.00$69.40$66.70$64.48 06/22$29.85–$76.65$64.48--
$510.00Jul 17$85.70$94.00$89.85$87.00 06/26$24.70–$109.15$87.00--
$510.00Dec 18$136.90$143.30$140.10$141.70 06/25$70.00–$155.60$140.10--
$500.00Jul 17$95.70$103.20$99.45$76.90 06/23$28.05–$119.05$95.70--
$500.00Aug 21$109.20$116.80$113.00$108.10 06/22$43.75–$130.30$109.20--
$500.00Sep 18$117.00$124.40$120.70$98.37 06/16$50.95–$137.15$117.00--
$500.00Oct 16$124.30$133.00$128.65$123.07 06/18$57.95–$145.05$124.30--
$500.00Dec 18$143.20$149.80$146.50$139.58 06/23$73.90–$162.10$143.20--
$500.00Jan 15$149.70$156.40$153.05$141.90 06/26$78.95–$168.35$149.7050
$700.00Jul 17$0.00$5.70$2.85$1.69 06/26$1.78–$4.47$1.69--
$700.00Aug 21$12.90$20.00$16.45$12.02 06/26$4.38–$22.00$12.90--
$700.00Sep 18$21.30$27.20$24.25$24.55 06/23$7.85–$31.20$24.25--
$700.00Oct 16$29.00$37.90$33.45$28.95 06/24$11.90–$41.30$29.00--
$700.00Jan 15$56.10$63.00$59.55$54.70 06/26$27.10–$69.50$56.10--
$490.00Jul 17$105.30$112.70$109.00$85.90 06/23$32.25–$128.65$105.304
$490.00Aug 21$117.20$125.00$121.10$98.78 06/15$48.25–$138.65$117.20--
$490.00Sep 18$124.00$132.10$128.05$99.10 06/11$55.25–$145.05$124.00--
$490.00Oct 16$132.00$139.90$135.95$65.00 06/01$62.50–$152.60$132.00--
$490.00Dec 18$149.40$156.70$153.05$140.20 06/24$77.85–$169.00$149.40--
$490.00Jan 15$155.70$162.30$159.00$123.63 06/11$83.15–$175.45$155.70--
$710.00Jul 17$0.00$4.80$2.40$1.84 06/23$1.30–$3.68$1.84--
$710.00Aug 21$11.10$18.00$14.55$10.53 06/26$13.80–$19.40$11.10--
$480.00Jul 17$114.40$122.50$118.45$108.60 06/23$36.10–$138.20$114.40--
$480.00Aug 21$125.50$133.50$129.50$115.64 06/17$52.75–$146.80$125.50--
$480.00Oct 16$139.00$147.30$143.15$121.36 06/11$66.65–$160.55$139.00--
$480.00Dec 18$156.20$162.60$159.40$163.58 06/25$82.20–$176.00$159.40--
$480.00Jan 15$162.30$168.30$165.30$172.00 06/25$87.25–$182.55$165.30--
$720.00Jul 17$0.00$4.80$2.40$2.35 06/22$1.30–$3.40$2.35--
$720.00Aug 21$8.30$16.00$12.15$10.42 06/15$3.08–$17.90$10.42--
$720.00Sep 18$15.70$24.20$19.95$22.00 06/25$6.20–$25.80$19.95--
$720.00Dec 18$44.70$52.00$48.35$20.50 06/08$19.55–$56.30$44.70--
$720.00Jan 15$50.90$57.90$54.40$25.83 06/04$24.55–$63.35$50.903
$470.00Jul 17$124.20$132.30$128.25$118.00 06/23$41.35–$148.00$124.20--
$470.00Aug 21$134.00$141.90$137.95$79.10 06/10$57.50–$156.20$134.00--
$470.00Oct 16$146.00$154.80$150.40$58.40 05/06$71.15–$167.95$146.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Jul 17$21.30$28.10$24.70$35.20 06/22$17.75–$119.60$24.702
$600.00Aug 21$46.20$53.00$49.60$53.08 06/22$41.80–$127.80$49.604
$600.00Sep 18$54.20$62.00$58.10$152.50 05/07$51.50–$132.20$58.10--
$600.00Oct 16$62.00$70.10$66.05$73.05 06/18$59.05–$137.50$66.05--
$600.00Dec 18$82.30$88.00$85.15$85.50 06/25$76.00–$148.40$85.15--
$600.00Jan 15$85.70$92.70$89.20$93.14 06/18$80.45–$151.35$89.20--
$590.00Jul 17$17.20$24.20$20.70$32.80 06/26$13.80–$110.50$20.70--
$610.00Jul 17$27.40$32.80$30.10$33.50 06/25$21.75–$129.25$30.10--
$580.00Jul 17$13.10$19.00$16.05$23.30 06/26$11.55–$102.00$16.05--
$580.00Aug 21$36.10$43.00$39.55$56.90 06/16$33.25–$111.00$39.55--
$580.00Sep 18$44.00$51.90$47.95$139.20 05/08$41.50–$116.75$47.95--
$580.00Oct 16$52.00$60.10$56.05$62.26 06/18$50.90–$121.85$56.05--
$580.00Dec 18$70.80$78.00$74.40$82.00 06/23$67.20–$133.50$74.40--
$620.00Jul 17$32.80$40.10$36.45$40.80 06/25$26.95–$138.95$36.45--
$620.00Aug 21$56.80$64.00$60.40$157.20 05/07$50.85–$144.20$60.40--
$570.00Jul 17$10.30$14.40$12.35$17.60 06/26$9.00–$93.65$12.3541
$570.00Aug 21$32.00$39.00$35.50$36.60 06/25$29.20–$43.75$35.50--
$570.00Dec 18$65.70$73.00$69.35$76.05 06/24$62.50–$126.20$69.35--
$630.00Jul 17$38.80$46.70$42.75$58.60 06/18$32.85–$148.45$42.75--
$560.00Jul 17$7.00$13.70$10.35$17.50 06/26$6.15–$85.15$10.35--
$560.00Aug 21$27.80$35.00$31.40$34.55 06/22$24.90–$96.10$31.40--
$560.00Sep 18$35.20$43.60$39.40$54.30 06/15$34.30–$101.70$39.40--
$560.00Oct 16$43.10$51.20$47.15$55.00 06/17$41.10–$107.45$47.15--
$560.00Dec 18$62.60$69.00$65.80$71.40 06/24$57.85–$119.45$65.80--
$640.00Jul 17$45.80$53.90$49.85$66.20 06/18$38.65–$157.35$49.85--
$640.00Sep 18$77.00$85.00$81.00$187.50 05/07$71.90–$165.40$81.00--
$640.00Dec 18$103.70$110.60$107.15$201.20 05/08$97.10–$179.10$107.15--
$550.00Jul 17$3.60$9.10$6.35$14.50 06/26$4.00–$76.90$6.35288
$550.00Aug 21$23.50$31.00$27.25--$27.25–$27.25—$23.504
$650.00Jul 17$53.50$62.10$57.80$76.85 06/17$44.55–$167.35$57.80--
$540.00Jul 17$3.90$8.30$6.10$8.78 06/25$4.35–$70.10$6.1023
$540.00Aug 21$22.00$28.00$25.00$25.01 06/25$18.70–$81.90$25.0096
$660.00Aug 21$82.30$89.00$85.65$88.10 06/25$73.60–$180.25$85.65--
$660.00Oct 16$97.80$105.40$101.60$116.30 06/24$91.40–$186.80$101.60--
$530.00Jul 17$2.00$6.30$4.15$7.18 06/25$3.55–$62.80$4.15163
$670.00Aug 21$88.80$97.00$92.90$101.53 06/22$80.45–$107.25$92.90--
$520.00Jul 17$0.05$6.00$3.03$7.00 06/26$2.20–$54.85$3.03--
$520.00Aug 21$15.00$21.90$18.45$19.06 06/25$15.70–$68.70$18.45--
$520.00Oct 16$28.30$36.00$32.15$41.50 06/16$28.85–$80.35$32.15--
$520.00Dec 18$44.70$51.80$48.25$108.90 05/07$43.30–$92.75$48.25--
$520.00Jan 15$50.00$56.40$53.20$54.82 06/26$46.50–$96.45$53.20--
$680.00Aug 21$96.20$104.00$100.10$108.87 06/22$86.95–$199.15$100.10--
$680.00Oct 16$111.10$119.10$115.10$122.21 06/23$103.75–$204.10$115.101
$510.00Jul 17$0.10$5.60$2.85$4.90 06/26$2.58–$48.90$2.85--
$510.00Dec 18$41.60$47.50$44.55$86.24 06/02$39.90–$87.55$44.55--
$500.00Jul 17$0.10$4.10$2.10$3.80 06/25$1.58–$42.60$2.10273
$500.00Aug 21$11.00$17.30$14.15$17.80 06/17$11.10–$56.60$14.15--
$500.00Sep 18$15.30$23.20$19.25$24.14 06/17$15.55–$62.80$19.25--
$500.00Oct 16$22.50$29.90$26.20$26.32 06/25$22.50–$68.40$26.20--
$500.00Jan 15$43.00$49.00$46.00$56.29 06/15$39.95–$84.00$46.00--
$700.00Jul 17$99.30$107.60$103.45$103.20 06/25$85.55–$140.10$103.20--
$490.00Jul 17$0.00$4.80$2.40$1.74 06/26$1.23–$36.90$1.74--
$490.00Aug 21$8.30$15.20$11.75$14.20 06/23$9.65–$51.00$11.75--
$490.00Oct 16$19.00$27.20$23.10$23.60 06/25$19.55–$62.75$23.10--
$480.00Jul 17$0.00$4.80$2.40$1.69 06/26$1.25–$31.85$1.6934
$480.00Aug 21$6.50$13.20$9.85$9.00 06/25$8.45–$45.95$9.00--
$480.00Jan 15$34.20$41.40$37.80$39.30 06/22$34.55–$72.60$37.80--
$720.00Aug 21$127.80$136.00$131.90$220.00 06/09$116.75–$237.15$131.90--
$470.00Jul 17$0.30$5.30$2.80$1.90 06/22$1.02–$27.50$1.90--
$470.00Sep 18$8.60$15.70$12.15$43.90 06/03$10.90–$46.90$12.15--
$470.00Jan 15$31.00$39.40$35.20$35.95 06/22$30.45–$67.50$35.20--
$470.00Aug 21$6.00$10.80$8.40--$8.40–$8.40—$6.002
$730.00Jul 17$128.20$137.20$132.70$139.00 06/26$113.85–$168.20$132.70--
$460.00Jul 17$0.00$4.80$2.40$2.66 06/18$1.30–$22.95$2.40--
$460.00Aug 21$4.60$10.00$7.30$9.38 06/23$5.88–$35.80$7.30--
$460.00Sep 18$8.10$14.00$11.05$37.13 06/05$9.20–$42.10$11.05--
$460.00Oct 16$13.00$20.20$16.60$22.20 06/16$13.90–$47.45$16.60--
$460.00Dec 18$24.60$31.00$27.80$37.58 06/12$24.60–$58.65$27.80--
$460.00Jan 15$30.00$35.60$32.80$73.40 05/26$29.50–$62.25$32.80--
$450.00Jul 17$0.00$2.00$1.00$1.04 06/26$0.63–$19.30$1.00115
$450.00Aug 21$1.80$9.30$5.55$8.85 06/17$4.55–$31.80$5.55--
$450.00Sep 18$6.80$12.30$9.55$32.95 06/05$8.25–$37.70$9.55--
$450.00Jan 15$27.10$32.80$29.95$93.78 05/19$28.25–$57.45$29.95--
$440.00Jul 17$0.00$2.90$1.45$3.11 06/17$0.70–$15.90$1.4520
$440.00Oct 16$8.10$15.50$11.80$57.18 05/13$10.55–$38.30$11.80--
$440.00Dec 18$19.30$27.30$23.30$26.10 06/26$19.55–$50.05$23.30--
$430.00Jul 17$0.00$4.60$2.30$0.85 06/18$1.00–$13.35$0.85--
$430.00Aug 21$0.25$7.90$4.08$7.14 06/17$3.53–$24.00$4.08--
$430.00Sep 18$3.00$11.10$7.05$27.30 06/03$5.30–$29.40$7.05--
$430.00Dec 18$17.40$22.50$19.95$28.31 06/12$18.65–$45.60$19.95--
$430.00Jan 15$20.00$28.20$24.10$59.30 05/26$21.70–$48.45$24.10--
$420.00Jul 17$0.00$4.50$2.25$0.37 06/25$0.65–$10.85$0.37--
$420.00Aug 21$1.15$7.20$4.18$4.50 06/22$3.43–$20.70$4.1812
$420.00Sep 18$1.65$10.00$5.83$28.60 06/01$5.18–$25.90$5.83--
$420.00Dec 18$16.00$20.60$18.30$32.50 06/10$16.40–$41.00$18.30--
$420.00Jan 15$19.00$24.30$21.65$41.50 06/05$19.45–$44.10$21.65--
$780.00Sep 18$184.50$193.50$189.00$223.00 06/15$172.65–$223.05$189.00--
$410.00Jul 17$0.00$4.40$2.20$0.66 06/22$0.65–$8.80$0.66--
$410.00Oct 16$4.80$11.70$8.25$24.87 06/08$6.88–$27.20$8.25--
$410.00Dec 18$14.00$18.50$16.25$41.85 06/01$14.60–$37.20$16.25--
$410.00Jan 15$16.60$21.30$18.95$31.37 06/10$17.55–$39.95$18.952
$410.00Aug 21$0.45$6.90$3.68--$3.68–$3.68—$0.451
$400.00Jul 17$0.00$2.15$1.08$0.23 06/25$0.65–$7.05$0.23--
$400.00Aug 21$0.05$3.50$1.78$5.80 06/12$1.78–$14.90$1.78--
$400.00Sep 18$0.05$9.00$4.53$18.73 06/03$4.28–$19.30$4.53--
$400.00Oct 16$3.00$11.40$7.20$51.50 04/29$5.58–$23.70$7.20--
$400.00Dec 18$12.00$16.50$14.25$15.70 06/25$12.95–$34.35$14.25--
$400.00Jan 15$15.00$19.70$17.35$19.02 06/18$15.55–$36.10$17.35--
$390.00Jul 17$0.00$4.20$2.10$0.26 06/22$0.55–$5.70$0.26--
$390.00Aug 21$0.05$6.40$3.23$18.49 05/26$1.60–$12.50$3.23--

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 59
Total Puts 658
Put/Call Ratio 11.15
Net Difference -599

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,237
Total Puts 1,187
Average Put/Call Ratio 1.16
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