Tour v292
CRS
CARPENTER TECHNOLOGY
$619.25 +3.69%
$621.45 (+0.36%)🌙
as of 07/06 06:19 PM
(7/2 18:20) ◀
|
Monday, July 6, 2026 (6:19pm)
January 2026
|
▶ (7/7 18:20)
◀ 7/6 18:19 ▶

Option Volume

Detail
ℹ
Current (07/06) 2,614
Calls: 133 (5%)
Puts: 2,481 (95%)
Prior (07/02) 717
Calls: 59 (8%)
Puts: 658 (92%)
Current vs Prior +264.57%
Calls: +125.42% (Calls)
Puts: +277.05% (Puts)
Prior 7-Day Total 2,800
Calls: 1,189 (42%)
Puts: 1,611 (58%)
Prior 7-Day Average 400
Calls: 169 (42%)
Puts: 230 (58%)
Current vs Prior 7-Day Avg +553.50%
Calls: -21.70%
Puts: +978.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $4.16M
Calls: $720.1K (17%)
Puts: $3.44M (83%)
Prior (07/02) $1.44M
Calls: $520.0K (36%)
Puts: $921.9K (64%)
Current vs Prior +188.49%
Calls: +38.48%
Puts: +273.10%
Prior 7-Day Total $13.30M
Calls: $9.42M (71%)
Puts: $3.88M (29%)
Prior 7-Day Average $1.90M
Calls: $1.35M (71%)
Puts: $554.6K (29%)
Current vs Prior 7-Day Avg +118.92%
Calls: -46.48%
Puts: +520.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 18.65
Prior (07/02) 11.15
Current vs Prior +67.26%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg +1095.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 3,560
Calls: 2,642 (74%)
Puts: 918 (26%)
Prior (07/02) 1,385
Calls: 304 (22%)
Puts: 1,081 (78%)
Current vs Prior +157.04%
Prior 7-Day Total 10,082
Calls: 6,029 (60%)
Puts: 4,053 (40%)
Prior 7-Day Average 1,440
Calls: 861 (60%)
Puts: 579 (40%)
Current vs Prior 7-Day Avg +147.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.26% | 16.99%8.26% | 16.99%
Prior 8.77% | 17.27%-- | --
Current vs Prior -5.86% | -1.64%-- | --
Prior 7-Day Avg 9.76% | 17.60%-- | --
Current vs 7-Day Avg -15.37% | -3.46%-- | --
Prior 7-Day Eod 8.77% | 17.27%-- | --
Current vs 7-Day Eod -5.86% | -1.64%-- | --
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 16.74% | 10.72%
Calls: 15.72% | 10.73%
Puts: 17.76% | 10.70%
Current vs 7-Day Avg -10.16% | -7.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($3.44M) vs calls ($720.1K). Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (119% higher). Unusually high activity with volume up 265% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.2%, best 8.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1779.0086.30$82.658.8%10.9370
$570.00Jul 1754.1059.50$56.809.5%10.8368
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. 6 found (avg delta 0.72, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1779.0086.30$82.658.8%10.9370
$570.00Jul 1754.1059.50$56.809.5%10.8368
$580.00Jul 1746.0053.00$49.5014.1%20.77--
$600.00Jul 1731.9038.00$34.9517.5%40.67--
$610.00Jul 1725.5032.80$29.1525.0%50.59127
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 437, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1720.4026.20$23.3024.9%60.52157
$650.00Jul 178.0013.90$10.9553.9%60.322.0K
$610.00Jul 1725.5032.80$29.1525.0%50.59127
$600.00Jul 1731.9038.00$34.9517.5%40.67--
$660.00Jul 175.309.70$7.5058.7%40.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 170.153.50$1.83183.1%1450.06173
$500.00Jul 170.002.35$1.18199.2%1410.04273
$580.00Jul 175.8011.40$8.6065.1%710.23121
$620.00Jul 1719.2024.80$22.0025.5%310.486
$540.00Jul 170.154.40$2.28186.4%50.0831

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. 13 found (best R:R 21.22, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Jul 17$2.80$7.20$2.802.57$642.80
$650.00$660.00Jul 17$3.45$6.55$3.451.90$653.45
$630.00$640.00Jul 17$4.20$5.80$4.201.38$634.20
$620.00$630.00Jul 17$5.35$4.65$5.350.87$625.35
$600.00$610.00Jul 17$5.80$4.20$5.800.72$605.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Jul 17$0.45$9.55$0.4521.22$539.55
$530.00$520.00Jul 17$0.81$9.19$0.8111.35$529.19
$550.00$540.00Jul 17$1.15$8.85$1.157.70$548.85
$570.00$550.00Jul 17$2.52$17.48$2.526.94$567.48
$600.00$580.00Jul 17$4.15$15.85$4.153.82$595.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 6.23, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$570.00Jul 17$25.85$25.85$4.156.23$565.85
$570.00$580.00Jul 17$7.30$7.30$2.702.70$577.30
$580.00$600.00Jul 17$14.55$14.55$5.452.67$594.55
$610.00$620.00Jul 17$5.85$5.85$4.151.41$615.85
$600.00$610.00Jul 17$5.80$5.80$4.201.38$605.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$600.00Jul 17$9.25$9.25$10.750.86$610.75
$580.00$570.00Jul 17$2.65$2.65$7.350.36$577.35
$600.00$580.00Jul 17$4.15$4.15$15.850.26$595.85
$570.00$550.00Jul 17$2.52$2.52$17.480.14$567.48
$550.00$540.00Jul 17$1.15$1.15$8.850.13$548.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.32% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Jul 17$23.30$22.00$45.30$574.70$665.307.32%
$600.00Jul 17$34.95$12.75$47.70$552.30$647.707.70%
$580.00Jul 17$49.50$8.60$58.10$521.90$638.109.38%
$570.00Jul 17$56.80$5.95$62.75$507.25$632.7510.13%
$540.00Jul 17$82.65$2.28$84.93$455.07$624.9313.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.77% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$550.00Jul 17$7.50$3.43$10.93$539.07$670.93
$660.00$570.00Jul 17$7.50$5.95$13.45$556.55$673.45
$650.00$550.00Jul 17$10.95$3.43$14.38$535.62$664.38
$660.00$580.00Jul 17$7.50$8.60$16.10$563.90$676.10
$650.00$570.00Jul 17$10.95$5.95$16.90$553.10$666.90
$640.00$550.00Jul 17$13.75$3.43$17.18$532.82$657.18
$650.00$580.00Jul 17$10.95$8.60$19.55$560.45$669.55
$640.00$570.00Jul 17$13.75$5.95$19.70$550.30$659.70
$660.00$600.00Jul 17$7.50$12.75$20.25$579.75$680.25
$630.00$550.00Jul 17$17.95$3.43$21.38$528.62$651.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 7.98, avg credit $8.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530540/570Jul 17$26.66$3.347.98$503.34$566.66
550/570580/600Jul 17$17.07$2.935.83$552.93$597.07
570/580610/620Jul 17$8.50$1.505.67$571.50$618.50
540/550570/580Jul 17$8.45$1.555.45$541.55$578.45
570/580600/610Jul 17$8.45$1.555.45$571.55$608.45
520/530570/580Jul 17$8.11$1.894.29$521.89$578.11
570/580620/630Jul 17$8.00$2.004.00$572.00$628.00
540/550580/600Jul 17$15.70$4.303.65$534.30$595.70
530/540570/580Jul 17$7.75$2.253.44$532.25$577.75
520/530580/600Jul 17$15.36$4.643.31$514.64$595.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 19.00, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Jul 17$0.50$9.5019.00
$620.00$630.00$640.00Jul 17$1.15$8.857.70
$630.00$640.00$650.00Jul 17$1.40$8.606.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$530.00$540.00$550.00Jul 17$0.70$9.3013.29
$580.00$600.00$620.00Jul 17$5.10$14.902.92

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 $-0.91, 11 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$650.00$660.001:2Jul 17-$4.05$5.95
$640.00$650.001:2Jul 17-$8.15$1.85
$630.00$640.001:2Jul 17-$9.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Jul 17-$0.91$19.09
$520.00$500.001:2Jul 17-$1.34$18.66
$620.00$600.001:2Jul 17-$3.50$16.50
$600.00$580.001:2Jul 17-$4.45$15.55
$530.00$520.001:2Jul 17-$0.21$9.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.29%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Jul 17$20.400.520.1%3.29%3.42%6157
$630.00Jul 17$15.100.451.7%2.44%4.17%119
$640.00Jul 17$11.200.383.4%1.81%5.16%2--
$650.00Jul 17$8.000.325.0%1.29%6.26%62.0K
$660.00Jul 17$5.300.256.6%0.86%7.44%4--

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 904 vol/day, 200 traded recently)

CRS averages only 904 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 $640.00 12-18 call last traded $77.50 on 07/01 (now $84.80/$89.20) — try a limit near $84.80. Also watch the $620.00 01-15 call last traded $90.00 on 07/02 (now $100.40/$106.00) — try a limit near $100.40; the $560.00 10-16 call last traded $103.45 on 06/30 (now $103.00/$109.00) — try a limit near $103.45. Most tradeable put: the $620.00 07-17 put last traded $29.10 on 06/30 (now $19.20/$24.80) — try a limit near $22.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$20.40$26.20$23.30$20.00 07/01$3.90–$24.60$20.40157
$620.00Aug 21$49.60$55.00$52.30$48.75 07/01$12.00–$52.30$49.60--
$620.00Sep 18$58.80$66.50$62.65$45.15 07/02$17.20–$62.65$58.80--
$620.00Oct 16$69.10$77.30$73.20$58.10 06/17$23.20–$73.20$69.10--
$620.00Dec 18$92.80$99.00$95.90$89.95 07/01$37.10–$95.90$92.80--
$620.00Jan 15$100.40$106.00$103.20$90.00 07/02$42.00–$103.20$100.4027
$610.00Jul 17$25.50$32.80$29.15$29.20 06/30$4.70–$29.80$29.15127
$610.00Aug 21$54.20$60.00$57.10$40.40 07/02$38.30–$57.10$54.202
$630.00Jul 17$15.10$20.80$17.95$8.00 07/02$2.98–$20.15$15.1019
$630.00Aug 21$44.00$50.00$47.00$36.25 06/29$31.20–$47.00$44.00--
$600.00Jul 17$31.90$38.00$34.95$28.70 07/02$5.60–$35.60$31.90--
$600.00Aug 21$60.00$66.00$63.00$55.27 06/30$15.50–$63.00$60.0010
$600.00Sep 18$69.30$76.60$72.95$52.80 07/02$21.30–$72.95$69.30--
$600.00Oct 16$79.10$87.10$83.10$77.10 07/02$27.85–$83.10$79.10--
$600.00Dec 18$103.00$109.00$106.00$104.45 06/30$42.40–$106.00$104.45--
$600.00Jan 15$109.70$116.00$112.85$91.00 07/02$46.65–$112.85$109.70--
$640.00Jul 17$11.20$16.30$13.75$11.32 06/29$2.73–$16.10$11.32--
$640.00Aug 21$39.40$46.00$42.70$28.03 07/02$9.20–$42.70$39.4064
$640.00Sep 18$50.40$57.60$54.00$37.16 06/17$14.40–$54.00$50.40--
$640.00Oct 16$60.30$68.00$64.15$45.10 06/17$19.85–$64.15$60.30--
$640.00Dec 18$84.80$89.20$87.00$77.50 07/01$32.90–$87.00$84.8025
$640.00Jan 15$91.20$97.00$94.10$88.26 07/01$37.50–$94.10$91.2021
$590.00Jul 17$38.70$45.70$42.20$38.78 07/02$6.35–$42.80$38.78--
$590.00Aug 21$65.60$71.00$68.30$60.52 06/30$47.20–$68.30$65.60--
$650.00Jul 17$8.00$13.90$10.95$11.82 06/30$2.42–$12.95$10.952.0K
$650.00Aug 21$35.60$41.90$38.75$40.75 06/30$25.70–$38.75$38.75--
$580.00Jul 17$46.00$53.00$49.50$27.00 07/02$7.70–$49.50$46.00--
$580.00Aug 21$71.00$77.00$74.00$61.48 06/22$19.65–$74.00$71.00--
$580.00Sep 18$80.00$87.80$83.90$61.46 06/17$25.60–$83.90$80.00--
$580.00Oct 16$90.80$98.10$94.45$95.85 06/30$31.95–$94.45$94.45--
$580.00Dec 18$113.40$119.00$116.20$112.55 06/30$47.05–$116.20$113.40--
$580.00Jan 15$119.50$126.00$122.75$105.00 07/02$51.85–$122.75$119.50--
$660.00Jul 17$5.30$9.70$7.50$6.30 06/29$1.98–$9.05$6.30--
$660.00Aug 21$31.90$38.00$34.95$36.80 06/30$6.95–$34.95$34.95--
$660.00Sep 18$41.60$49.70$45.65$16.20 06/09$11.75–$45.65$41.60--
$660.00Oct 16$52.10$59.90$56.00$43.90 06/18$16.75–$56.00$52.10--
$660.00Dec 18$75.90$82.00$78.95$61.90 07/02$29.05–$78.95$75.903
$660.00Jan 15$82.70$89.00$85.85$83.80 06/30$33.65–$85.85$83.80--
$570.00Jul 17$54.10$59.50$56.80$42.13 06/22$8.90–$56.80$54.1068
$570.00Aug 21$77.30$84.00$80.65$57.65 07/02$56.80–$80.65$77.30--
$570.00Dec 18$118.70$125.00$121.85$108.19 06/29$49.55–$121.85$118.70--
$670.00Jul 17$2.70$9.00$5.85$7.45 06/30$1.55–$6.80$5.85--
$560.00Jul 17$62.30$68.70$65.50$39.29 07/02$10.40–$65.50$62.30--
$560.00Aug 21$84.10$90.00$87.05$63.19 07/02$23.50–$87.05$84.1012
$560.00Sep 18$92.60$100.10$96.35$73.56 07/02$30.55–$96.35$92.60--
$560.00Oct 16$103.00$109.00$106.00$103.45 06/30$37.55–$106.00$103.457
$560.00Dec 18$124.10$131.00$127.55$23.50 05/18$52.60–$127.55$124.10--
$560.00Jan 15$130.50$137.00$133.75$115.90 07/02$57.65–$133.75$130.50--
$680.00Jul 17$1.15$8.50$4.83$6.50 06/30$2.42–$5.65$4.83--
$680.00Aug 21$24.80$31.00$27.90$20.22 07/02$5.38–$27.90$24.80--
$680.00Sep 18$34.10$42.60$38.35$28.19 06/22$9.15–$38.35$34.10--
$680.00Jan 15$74.90$82.00$78.45$71.52 07/01$29.85–$78.45$74.90--
$550.00Jul 17$70.00$77.30$73.65$64.02 06/30$12.40–$73.65$70.00--
$550.00Aug 21$90.70$97.00$93.85$84.39 06/30$67.20–$93.85$90.702
$550.00Dec 18$130.00$136.00$133.00$97.30 06/12$55.80–$133.00$130.00--
$540.00Jul 17$79.00$86.30$82.65$57.80 06/24$15.05–$82.65$79.0070
$540.00Aug 21$98.00$104.00$101.00$78.50 06/17$29.40–$101.00$98.00--
$540.00Sep 18$105.90$113.20$109.55$83.94 07/02$36.80–$109.55$105.90--
$540.00Oct 16$115.60$122.70$119.15$116.00 06/30$43.65–$119.15$116.00--
$540.00Dec 18$135.60$142.00$138.80$138.17 06/30$58.85–$138.80$138.17--
$540.00Jan 15$142.70$149.00$145.85$119.53 06/18$64.30–$145.85$142.70--
$700.00Jul 17$0.05$5.90$2.98$0.06 07/01$1.78–$4.47$0.06--
$700.00Aug 21$19.30$25.50$22.40$12.02 06/26$4.38–$22.40$19.3015
$700.00Sep 18$28.70$36.00$32.35$30.05 07/01$8.15–$32.35$30.05--
$700.00Oct 16$38.00$45.50$41.75$28.95 06/24$11.90–$41.75$38.00--
$700.00Dec 18$60.50$68.00$64.25$59.90 07/01$23.25–$64.25$60.50--
$700.00Jan 15$68.80$74.00$71.40$57.70 07/02$27.10–$71.40$68.80--
$530.00Jul 17$88.60$95.30$91.95$92.70 06/30$17.75–$91.95$91.95--
$710.00Jul 17$0.05$5.80$2.93$2.45 06/30$1.30–$3.68$2.45--
$710.00Aug 21$17.90$22.60$20.25$10.53 06/26$13.80–$20.25$17.90--
$520.00Jul 17$97.60$105.00$101.30$102.00 06/30$20.05–$101.30$101.30--
$520.00Aug 21$113.80$120.00$116.90$83.50 06/24$36.85–$116.90$113.80--
$520.00Sep 18$120.30$127.40$123.85$97.00 07/02$44.15–$123.85$120.30--
$520.00Oct 16$129.60$136.20$132.90$96.19 06/15$50.35–$132.90$129.60--
$520.00Jan 15$155.10$161.00$158.05$146.50 06/25$71.35–$158.05$155.10--
$720.00Jul 17$0.05$5.60$2.83$2.35 06/22$1.30–$3.40$2.35--
$720.00Aug 21$14.30$20.90$17.60$17.35 06/30$3.50–$17.90$17.35--
$720.00Sep 18$23.80$31.00$27.40$22.00 06/25$6.20–$27.40$23.80--
$720.00Oct 16$32.50$40.20$36.35$37.34 06/30$9.65–$36.35$36.35--
$720.00Dec 18$53.90$61.00$57.45$20.50 06/08$19.55–$57.45$53.90--
$510.00Jul 17$108.40$114.70$111.55$87.00 06/26$24.70–$111.55$108.40--
$510.00Dec 18$155.10$162.00$158.55$141.70 06/25$70.00–$158.55$155.10--
$500.00Jul 17$117.50$124.50$121.00$84.40 07/02$28.05–$121.00$117.50--
$500.00Aug 21$129.80$136.00$132.90$116.03 06/29$43.75–$132.90$129.80--
$500.00Sep 18$134.60$143.20$138.90$98.37 06/16$50.95–$138.90$134.60--
$500.00Oct 16$142.40$151.10$146.75$123.07 06/18$57.95–$146.75$142.40--
$500.00Dec 18$161.10$168.00$164.55$161.70 06/30$73.90–$164.55$161.70--
$500.00Jan 15$168.10$174.00$171.05$143.50 07/02$78.95–$171.05$168.10--
$490.00Jul 17$126.80$134.30$130.55$97.10 07/02$32.25–$130.55$126.80--
$490.00Aug 21$138.60$144.80$141.70$111.70 07/02$48.25–$141.70$138.60--
$490.00Sep 18$142.60$151.00$146.80$99.10 06/11$55.25–$146.80$142.60--
$490.00Oct 16$150.50$157.80$154.15$65.00 06/01$62.50–$154.15$150.50--
$490.00Dec 18$168.60$175.00$171.80$173.50 06/30$77.85–$171.80$171.80--
$490.00Jan 15$174.20$181.00$177.60$123.63 06/11$83.15–$177.60$174.20--
$480.00Jul 17$137.70$144.10$140.90$108.90 07/02$36.10–$140.90$137.70--
$480.00Aug 21$146.90$153.00$149.95$115.64 06/17$52.75–$149.95$146.90--
$480.00Sep 18$151.00$159.20$155.10$138.15 06/29$60.00–$155.10$151.00--
$480.00Oct 16$158.00$166.10$162.05$121.36 06/11$66.65–$162.05$158.00--
$480.00Dec 18$174.40$182.60$178.50$163.58 06/25$82.20–$178.50$174.40--
$480.00Jan 15$180.70$188.00$184.35$180.00 06/30$87.25–$184.35$180.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Jul 17$19.20$24.80$22.00$29.10 06/30$22.00–$138.95$22.006
$620.00Aug 21$45.00$51.20$48.10$157.20 05/07$48.10–$144.20$48.10--
$610.00Jul 17$13.70$22.10$17.90$36.82 07/02$17.90–$129.25$17.90--
$610.00Aug 21$40.60$45.90$43.25$49.90 07/01$43.25–$66.00$43.25--
$630.00Jul 17$23.30$29.60$26.45$58.60 06/18$26.45–$148.45$26.45--
$600.00Jul 17$10.50$15.00$12.75$31.50 07/02$12.75–$119.60$12.75--
$600.00Aug 21$36.10$42.00$39.05$47.00 07/02$39.05–$127.80$39.05--
$600.00Sep 18$44.40$52.00$48.20$152.50 05/07$48.20–$132.20$48.20--
$600.00Oct 16$53.00$59.70$56.35$73.05 06/18$56.35–$137.50$56.35--
$600.00Dec 18$71.80$77.80$74.80$85.50 06/25$74.80–$148.40$74.80--
$600.00Jan 15$75.80$82.40$79.10$88.00 06/29$79.10–$151.35$79.10--
$640.00Jul 17$29.00$35.20$32.10$66.20 06/18$32.10–$157.35$32.10--
$640.00Sep 18$66.10$72.10$69.10$187.50 05/07$69.10–$165.40$69.10--
$640.00Dec 18$93.00$98.30$95.65$201.20 05/08$95.65–$179.10$95.65--
$590.00Jul 17$7.40$12.70$10.05$14.15 06/30$10.05–$110.50$10.05--
$650.00Jul 17$36.50$42.20$39.35$76.85 06/17$39.35–$167.35$39.35--
$650.00Aug 21$61.00$67.60$64.30$85.05 07/02$64.30–$91.55$64.30--
$580.00Jul 17$5.80$11.40$8.60$14.05 06/30$8.60–$102.00$8.60121
$580.00Aug 21$27.90$32.90$30.40$32.89 06/30$30.40–$111.00$30.40--
$580.00Sep 18$35.00$43.00$39.00$139.20 05/08$39.00–$116.75$39.00--
$580.00Oct 16$44.00$51.10$47.55$62.26 06/18$47.55–$121.85$47.55--
$580.00Dec 18$62.30$68.60$65.45$69.20 07/02$65.45–$133.50$65.45--
$660.00Aug 21$68.10$73.80$70.95$88.10 06/25$70.95–$180.25$70.95--
$660.00Oct 16$85.00$91.80$88.40$95.76 07/01$88.40–$186.80$88.40--
$570.00Jul 17$4.00$7.90$5.95$13.80 07/02$5.95–$93.65$5.95288
$570.00Aug 21$24.60$28.90$26.75$39.03 07/02$26.75–$43.75$26.75--
$570.00Dec 18$57.40$62.80$60.10$69.43 06/29$60.10–$126.20$60.10--
$670.00Aug 21$74.90$79.90$77.40$101.53 06/22$77.40–$107.25$77.40--
$560.00Jul 17$2.70$7.50$5.10$6.86 06/30$5.10–$85.15$5.10--
$560.00Aug 21$21.40$25.70$23.55$34.55 06/22$23.55–$96.10$23.55--
$560.00Sep 18$27.50$35.20$31.35$54.30 06/15$31.35–$101.70$31.35--
$560.00Oct 16$37.20$44.00$40.60$55.00 06/17$40.60–$107.45$40.60--
$560.00Dec 18$54.20$58.70$56.45$64.84 06/29$56.45–$119.45$56.45--
$680.00Aug 21$80.10$87.90$84.00$108.87 06/22$84.00–$199.15$84.00--
$680.00Oct 16$98.00$104.00$101.00$121.80 07/02$101.00–$204.10$101.00--
$550.00Jul 17$0.85$6.00$3.43$7.84 07/02$3.43–$76.90$3.43--
$550.00Aug 21$18.60$23.00$20.80$30.63 07/02$20.80–$34.65$20.80--
$550.00Dec 18$49.70$54.70$52.20$63.50 07/02$52.20–$112.45$52.20--
$690.00Jul 17$68.70$77.40$73.05$92.20 06/29$73.05–$131.15$73.05--
$540.00Jul 17$0.15$4.40$2.28$6.20 07/02$2.28–$70.10$2.2831
$540.00Aug 21$15.60$20.20$17.90$20.50 07/02$17.90–$81.90$17.90--
$540.00Oct 16$29.00$36.30$32.65$33.53 06/30$32.65–$93.20$32.65--
$700.00Jul 17$78.40$86.10$82.25$103.20 06/25$82.25–$140.10$82.25--
$530.00Jul 17$0.15$3.50$1.83$3.80 07/02$1.83–$62.80$1.83173
$520.00Jul 17$0.05$2.00$1.02$2.42 07/02$1.02–$54.85$1.02--
$520.00Aug 21$11.60$16.30$13.95$17.67 06/29$13.95–$68.70$13.95--
$520.00Sep 18$16.00$22.50$19.25$22.05 07/01$19.25–$74.90$19.25--
$520.00Oct 16$23.50$30.30$26.90$27.00 06/30$26.90–$80.35$26.90--
$520.00Dec 18$38.90$44.00$41.45$108.90 05/07$41.45–$92.75$41.45--
$520.00Jan 15$43.00$50.00$46.50$54.82 06/26$46.50–$96.45$46.50--
$720.00Aug 21$109.60$117.80$113.70$220.00 06/09$113.70–$237.15$113.70--
$510.00Jul 17$0.05$3.90$1.98$3.37 06/30$1.98–$48.90$1.98--
$510.00Dec 18$35.70$40.70$38.20$86.24 06/02$38.20–$87.55$38.20--
$730.00Jul 17$107.50$115.20$111.35$139.00 06/26$111.35–$168.20$111.35--
$500.00Jul 17$0.00$2.35$1.18$1.55 07/02$1.18–$42.60$1.18273
$500.00Aug 21$8.00$13.10$10.55$10.80 06/30$10.55–$56.60$10.55--
$500.00Sep 18$11.00$17.90$14.45$24.14 06/17$14.45–$62.80$14.45--
$500.00Oct 16$17.00$24.70$20.85$26.32 06/25$20.85–$68.40$20.85--
$500.00Jan 15$36.00$42.70$39.35$56.29 06/15$39.35–$84.00$39.35--
$490.00Jul 17$0.00$5.30$2.65$1.77 06/30$1.23–$36.90$1.77--
$490.00Aug 21$5.60$11.50$8.55$10.25 06/30$8.55–$51.00$8.55--
$490.00Oct 16$15.00$23.10$19.05$23.60 06/25$19.05–$62.75$19.05--
$480.00Jul 17$0.00$2.35$1.18$1.00 07/02$1.18–$31.85$1.00--
$480.00Aug 21$4.60$10.20$7.40$7.78 07/01$7.40–$45.95$7.40--
$480.00Jan 15$31.00$36.90$33.95$39.30 06/22$33.95–$72.60$33.95--
$470.00Jul 17$0.30$1.40$0.85$0.82 06/30$0.85–$27.50$0.82--
$470.00Aug 21$3.70$9.30$6.50$8.00 07/02$6.50–$40.75$6.50--
$470.00Sep 18$6.40$12.80$9.60$43.90 06/03$9.60–$46.90$9.60--
$470.00Jan 15$27.80$34.30$31.05$35.95 06/22$30.45–$67.50$31.05--
$460.00Jul 17$0.00$4.70$2.35$2.66 06/18$1.30–$22.95$2.35--
$460.00Aug 21$2.25$8.40$5.33$6.26 06/30$5.33–$35.80$5.33--
$460.00Sep 18$5.20$12.50$8.85$37.13 06/05$8.85–$42.10$8.85--
$460.00Oct 16$9.10$17.40$13.25$22.20 06/16$13.25–$47.45$13.25--
$460.00Dec 18$22.80$26.80$24.80$37.58 06/12$24.60–$58.65$24.80--
$460.00Jan 15$24.90$31.80$28.35$73.40 05/26$28.35–$62.25$28.35--
$780.00Sep 18$167.20$173.60$170.40$223.00 06/15$170.40–$223.05$170.40--
$450.00Jul 17$0.00$2.00$1.00$1.09 07/02$0.63–$19.30$1.00--
$450.00Aug 21$1.75$7.70$4.72$8.85 06/17$4.55–$31.80$4.72--
$450.00Sep 18$4.60$10.10$7.35$10.21 07/02$7.35–$37.70$7.35--
$450.00Jan 15$23.30$29.30$26.30$26.25 07/02$26.30–$57.45$26.25--
$440.00Jul 17$0.00$1.40$0.70$1.07 07/02$0.70–$15.90$0.70--
$440.00Oct 16$6.40$12.60$9.50$57.18 05/13$9.50–$38.30$9.50--
$440.00Dec 18$17.40$22.30$19.85$26.10 06/26$19.55–$50.05$19.85--
$430.00Jul 17$0.00$4.30$2.15$0.85 06/18$1.00–$13.35$0.85--
$430.00Aug 21$0.40$7.10$3.75$7.14 06/17$3.53–$24.00$3.75--
$430.00Sep 18$2.60$8.30$5.45$27.30 06/03$5.30–$29.40$5.45--
$430.00Dec 18$15.40$20.40$17.90$28.31 06/12$17.90–$45.60$17.90--
$430.00Jan 15$18.20$24.80$21.50$59.30 05/26$21.50–$48.45$21.50--
$420.00Jul 17$0.00$4.30$2.15$2.35 06/29$0.65–$10.85$2.15--
$420.00Aug 21$0.05$6.70$3.38$3.49 07/02$3.38–$20.70$3.38--
$420.00Sep 18$0.50$9.00$4.75$28.60 06/01$4.75–$25.90$4.75--
$420.00Dec 18$12.60$18.70$15.65$32.50 06/10$15.65–$41.00$15.65--
$420.00Jan 15$16.40$22.80$19.60$41.50 06/05$19.45–$44.10$19.60--
$410.00Jul 17$0.00$4.20$2.10$0.66 06/22$0.65–$8.80$0.66--
$410.00Aug 21$0.05$4.80$2.42$3.12 07/02$2.03–$17.60$2.42--
$410.00Oct 16$2.15$9.80$5.98$4.50 07/01$5.98–$27.20$4.50--
$410.00Dec 18$11.50$17.00$14.25$41.85 06/01$14.25–$37.20$14.25--
$410.00Jan 15$14.70$20.80$17.75$20.00 07/02$17.55–$39.95$17.75--
$400.00Jul 17$0.00$4.20$2.10$0.23 06/25$0.65–$7.05$0.23--
$400.00Aug 21$0.00$5.20$2.60$3.75 06/30$1.78–$14.90$2.60--

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 133
Total Puts 2,481
Put/Call Ratio 18.65
Net Difference -2,348

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,189
Total Puts 1,611
Average Put/Call Ratio 1.56
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