Tour v297
CRS
CARPENTER TECHNOLOGY
$590.35 -4.67%
$591.01 (+0.11%)🌙
as of 07/07 06:20 PM
(7/6 18:19) ◀
|
Tuesday, July 7, 2026 (6:20pm)
January 2026
|
▶ (7/8 18:21)
◀ 7/7 18:20 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,090
Calls: 616 (57%)
Puts: 474 (43%)
Prior (07/06) 2,614
Calls: 133 (5%)
Puts: 2,481 (95%)
Current vs Prior -58.30%
Calls: +363.16% (Calls)
Puts: -80.89% (Puts)
Prior 7-Day Total 5,137
Calls: 1,062 (21%)
Puts: 4,075 (79%)
Prior 7-Day Average 733
Calls: 151 (21%)
Puts: 582 (79%)
Current vs Prior 7-Day Avg +48.53%
Calls: +306.03%
Puts: -18.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $7.68M
Calls: $6.92M (90%)
Puts: $758.8K (10%)
Prior (07/06) $4.16M
Calls: $720.1K (17%)
Puts: $3.44M (83%)
Current vs Prior +84.60%
Calls: +861.00%
Puts: -77.94%
Prior 7-Day Total $15.51M
Calls: $8.23M (53%)
Puts: $7.27M (47%)
Prior 7-Day Average $2.22M
Calls: $1.18M (53%)
Puts: $1.04M (47%)
Current vs Prior 7-Day Avg +246.59%
Calls: +488.27%
Puts: -26.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.77
Prior (07/06) 18.65
Current vs Prior -95.88%
Prior 7-Day Average 2.26
Current vs Prior 7-Day Avg -66.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 3,446
Calls: 3,039 (88%)
Puts: 407 (12%)
Prior (07/06) 3,560
Calls: 2,642 (74%)
Puts: 918 (26%)
Current vs Prior -3.20%
Prior 7-Day Total 12,684
Calls: 7,982 (63%)
Puts: 4,702 (37%)
Prior 7-Day Average 1,812
Calls: 1,140 (63%)
Puts: 671 (37%)
Current vs Prior 7-Day Avg +90.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.07% | 16.98%8.07% | 16.98%
Prior 8.26% | 16.99%8.26% | 16.99%
Current vs Prior -2.28% | -0.04%-2.28% | -0.04%
Prior 7-Day Avg 9.40% | 17.44%8.26% | 16.99%
Current vs 7-Day Avg -14.12% | -2.60%-2.28% | -0.04%
Prior 7-Day Eod 8.26% | 16.99%-- | --
Current vs 7-Day Eod -2.28% | -0.04%-- | --
Sentiment BULLISHBULLISH

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 16.17% | 10.08%
Calls: 15.51% | 10.09%
Puts: 16.82% | 10.08%
Current vs 7-Day Avg -6.97% | -1.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($6.92M) vs puts ($758.8K). Elevated premium activity with dollar volume up 85% vs prior. Dollar volume significantly above 7-day average (247% higher). Below-average activity with volume down 58% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 9.6%, best 9.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2168.9076.00$72.459.8%10.68--
$510.00Jul 1779.1087.30$83.209.9%20.916
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 2165.8072.00$68.909.0%10.581

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1769.6078.20$73.9011.6%10.92--
$510.00Jul 1779.1087.30$83.209.9%20.916
$530.00Jul 1761.0069.10$65.0512.5%10.88--
$540.00Jul 1752.4060.80$56.6014.8%10.8469
$570.00Jul 1731.2037.90$34.5519.4%50.68--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1728.0034.20$31.1019.9%10.627
$630.00Aug 2165.8072.00$68.909.0%10.581
$600.00Jul 1722.0028.20$25.1024.7%40.555

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 641, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 171.554.90$3.23103.7%640.127
$600.00Jul 1714.5020.00$17.2531.9%440.4669
$630.00Jul 175.0010.90$7.9574.2%400.2619
$650.00Jul 172.355.80$4.0884.6%140.152.0K
$640.00Jul 172.606.60$4.6087.0%100.18--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1712.7017.40$15.0531.2%2070.3967
$570.00Jul 179.5013.80$11.6536.9%1820.32289
$530.00Jul 170.906.00$3.45147.8%170.12--
$540.00Jul 171.508.30$4.90138.8%150.16--
$520.00Jul 170.054.80$2.42196.3%40.0932

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 31.0%, max 31.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$700.00Jul 17Aug 2172.5%55.4%31.0%320
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 87.89, avg 7.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$700.00Jul 17$0.45$39.55$0.4587.89$660.45
$640.00$650.00Jul 17$0.52$9.48$0.5218.23$640.52
$650.00$660.00Jul 17$0.85$9.15$0.8510.76$650.85
$620.00$630.00Jul 17$2.30$7.70$2.303.35$622.30
$640.00$700.00Aug 21$16.40$43.60$16.402.66$656.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$500.00Jul 17$0.57$19.43$0.5734.09$519.43
$530.00$520.00Jul 17$1.03$8.97$1.038.71$528.97
$550.00$540.00Jul 17$1.33$8.67$1.336.52$548.67
$540.00$530.00Jul 17$1.45$8.55$1.455.90$538.55
$570.00$560.00Jul 17$2.50$7.50$2.503.00$567.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 13.29, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$520.00Jul 17$9.30$9.30$0.7013.29$519.30
$520.00$530.00Jul 17$8.85$8.85$1.157.70$528.85
$530.00$540.00Jul 17$8.45$8.45$1.555.45$538.45
$540.00$570.00Jul 17$22.05$22.05$7.952.77$562.05
$550.00$560.00Aug 21$6.10$6.10$3.901.56$556.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$600.00Jul 17$6.00$6.00$4.001.50$604.00
$630.00$600.00Aug 21$18.00$18.00$12.001.50$612.00
$600.00$580.00Jul 17$10.05$10.05$9.951.01$589.95
$600.00$550.00Aug 21$22.25$22.25$27.750.80$577.75
$580.00$570.00Jul 17$3.40$3.40$6.600.52$576.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $22.96, cheapest $10.42)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$700.00Jul 17Aug 21$10.4272.5%55.4%
$640.00Jul 17Aug 21$25.0049.9%58.5%
$580.00Jul 17Aug 21$26.3052.8%56.5%
$600.00Jul 17Aug 21$27.8054.0%59.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$22.4255.3%58.2%
$600.00Jul 17Aug 21$25.8054.0%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.17% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Jul 17$17.25$25.10$42.35$557.65$642.357.17%
$580.00Jul 17$28.60$15.05$43.65$536.35$623.657.39%
$570.00Jul 17$34.55$11.65$46.20$523.80$616.207.83%
$540.00Jul 17$56.60$4.90$61.50$478.50$601.5010.42%
$530.00Jul 17$65.05$3.45$68.50$461.50$598.5011.60%
$520.00Jul 17$73.90$2.42$76.32$443.68$596.3212.93%
$600.00Aug 21$45.05$50.90$95.95$504.05$695.9516.25%
$550.00Aug 21$72.45$28.65$101.10$448.90$651.1017.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 1.52% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$540.00Jul 17$4.08$4.90$8.98$531.02$658.98
$640.00$540.00Jul 17$4.60$4.90$9.50$530.50$649.50
$650.00$550.00Jul 17$4.08$6.23$10.31$539.69$660.31
$640.00$550.00Jul 17$4.60$6.23$10.83$539.17$650.83
$630.00$540.00Jul 17$7.95$4.90$12.85$527.15$642.85
$650.00$560.00Jul 17$4.08$9.15$13.23$546.77$663.23
$640.00$560.00Jul 17$4.60$9.15$13.75$546.25$653.75
$630.00$550.00Jul 17$7.95$6.23$14.18$535.82$644.18
$620.00$540.00Jul 17$10.25$4.90$15.15$524.85$635.15
$650.00$570.00Jul 17$4.08$11.65$15.73$554.27$665.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 14.38, avg credit $9.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/610630/640Jul 17$9.35$0.6514.38$600.65$639.35
550/560570/580Jul 17$8.87$1.137.85$551.13$578.87
600/610620/630Jul 17$8.30$1.704.88$601.70$628.30
520/530540/570Jul 17$23.08$6.923.34$506.92$563.08
500/520540/570Jul 17$22.62$7.383.07$497.38$562.62
530/540570/580Jul 17$7.40$2.602.85$532.60$577.40
540/550570/580Jul 17$7.28$2.722.68$542.72$577.28
550/560580/600Jul 17$14.27$5.732.49$545.73$594.27
520/530570/580Jul 17$6.98$3.022.31$523.02$576.98
560/570580/600Jul 17$13.85$6.152.25$556.15$593.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 24.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.40$9.6024.00
$510.00$520.00$530.00Jul 17$0.45$9.5521.22
$560.00$580.00$600.00Aug 21$1.60$18.4011.50
$580.00$600.00$620.00Jul 17$4.35$15.653.60
$630.00$640.00$650.00Jul 17$2.83$7.172.53
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.42$9.5822.81
$560.00$570.00$580.00Jul 17$0.90$9.1010.11
$540.00$550.00$560.00Jul 17$1.59$8.415.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-6.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$700.001:2Jul 17-$2.33$37.67
$540.00$570.001:2Jul 17-$12.50$17.50
$600.00$620.001:2Jul 17-$3.25$16.75
$580.00$600.001:2Jul 17-$5.90$14.10
$610.00$640.001:2Aug 21-$18.50$11.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$550.001:2Aug 21-$6.40$43.60
$520.00$500.001:2Jul 17-$1.28$18.72
$600.00$580.001:2Jul 17-$5.00$15.00
$530.00$520.001:2Jul 17-$1.39$8.61
$540.00$530.001:2Jul 17-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.13%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Aug 21$42.100.511.6%7.13%8.77%1--
$610.00Aug 21$37.400.483.3%6.34%9.66%23
$640.00Aug 21$26.200.398.4%4.44%12.85%352
$600.00Jul 17$14.500.461.6%2.46%4.09%4469
$700.00Aug 21$9.400.2218.6%1.59%20.17%220
$620.00Jul 17$7.700.325.0%1.30%6.33%9160
$630.00Jul 17$5.000.266.7%0.85%7.56%4019
$640.00Jul 17$2.600.188.4%0.44%8.85%10--
$650.00Jul 17$2.350.1510.1%0.40%10.50%142.0K
$660.00Jul 17$1.550.1211.8%0.26%12.06%647

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, 199 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 $580.00 01-15 call last traded $105.00 on 07/02 (now $101.50/$107.00) — try a limit near $104.25. Also watch the $600.00 12-18 call last traded $104.45 on 06/30 (now $85.60/$91.00) — try a limit near $88.30; the $580.00 09-18 call last traded $61.46 on 06/17 (now $63.60/$69.00) — try a limit near $63.60. Most tradeable put: the $600.00 08-21 put last traded $47.00 on 07/02 (now $47.80/$54.00) — try a limit near $47.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$19.00$26.10$22.55$38.78 07/02$6.85–$42.80$22.55--
$590.00Aug 21$45.70$53.00$49.35$60.52 06/30$47.20–$68.30$49.35--
$600.00Jul 17$14.50$20.00$17.25$28.70 07/02$6.15–$35.60$17.2569
$600.00Aug 21$42.10$48.00$45.05$55.27 06/30$19.15–$63.00$45.05--
$600.00Sep 18$51.90$60.00$55.95$52.80 07/02$24.35–$72.95$52.80--
$600.00Oct 16$62.80$70.00$66.40$77.10 07/02$31.15–$83.10$66.402
$600.00Dec 18$85.60$91.00$88.30$104.45 06/30$46.75–$106.00$88.30119
$600.00Jan 15$92.20$98.00$95.10$91.00 07/02$52.70–$112.85$92.20--
$580.00Jul 17$25.60$31.60$28.60$27.00 07/02$8.70–$49.50$27.00133
$580.00Aug 21$50.80$59.00$54.90$61.48 06/22$23.55–$74.00$54.9040
$580.00Sep 18$63.60$69.00$66.30$61.46 06/17$29.95–$83.90$63.6016
$580.00Oct 16$71.70$80.00$75.85$95.85 06/30$36.70–$94.45$75.85--
$580.00Dec 18$94.70$100.00$97.35$112.55 06/30$53.05–$116.20$97.35--
$580.00Jan 15$101.50$107.00$104.25$105.00 07/02$58.15–$122.75$104.2527
$610.00Jul 17$10.70$15.90$13.30$29.20 06/30$5.60–$29.80$13.30--
$610.00Aug 21$37.40$44.00$40.70$40.40 07/02$38.30–$57.10$40.403
$570.00Jul 17$31.20$37.90$34.55$42.13 06/22$10.60–$56.80$34.55--
$570.00Aug 21$56.30$64.00$60.15$57.65 07/02$56.80–$80.65$57.65--
$570.00Dec 18$100.10$105.00$102.55$108.19 06/29$56.00–$121.85$102.55--
$620.00Jul 17$7.70$12.80$10.25$20.00 07/01$3.95–$24.60$10.25160
$620.00Aug 21$32.30$40.00$36.15$48.75 07/01$13.90–$52.30$36.15--
$620.00Sep 18$43.10$51.00$47.05$45.15 07/02$20.45–$62.65$45.15--
$620.00Oct 16$53.80$62.00$57.90$58.10 06/17$26.35–$73.20$57.90--
$620.00Dec 18$77.00$81.90$79.45$89.95 07/01$41.15–$95.90$79.45--
$620.00Jan 15$83.60$89.00$86.30$90.00 07/02$47.40–$103.20$86.30--
$560.00Jul 17$37.40$45.00$41.20$39.29 07/02$12.55–$65.50$39.29--
$560.00Aug 21$62.70$70.00$66.35$63.19 07/02$29.00–$87.05$63.19--
$560.00Sep 18$72.40$80.60$76.50$73.56 07/02$36.35–$96.35$73.56--
$560.00Oct 16$82.30$91.00$86.65$103.45 06/30$42.85–$106.00$86.65--
$560.00Dec 18$104.40$111.00$107.70$23.50 05/18$59.55–$127.55$104.40--
$560.00Jan 15$111.20$117.00$114.10$115.90 07/02$65.40–$133.75$114.10--
$630.00Jul 17$5.00$10.90$7.95$8.00 07/02$2.98–$20.15$7.9519
$630.00Aug 21$28.70$36.00$32.35$36.25 06/29$31.20–$47.00$32.35--
$550.00Jul 17$45.00$52.50$48.75$64.02 06/30$16.00–$73.65$48.75--
$550.00Aug 21$68.90$76.00$72.45$84.39 06/30$67.20–$93.85$72.45--
$550.00Dec 18$110.50$116.00$113.25$97.30 06/12$62.95–$133.00$110.50--
$640.00Jul 17$2.60$6.60$4.60$11.32 06/29$2.73–$16.10$4.60--
$640.00Aug 21$26.20$33.00$29.60$28.03 07/02$10.95–$42.70$28.0352
$640.00Sep 18$37.30$43.60$40.45$37.16 06/17$16.55–$54.00$37.307
$640.00Oct 16$47.00$53.80$50.40$45.10 06/17$21.85–$64.15$47.00--
$640.00Dec 18$67.80$74.00$70.90$77.50 07/01$34.95–$87.00$70.90--
$640.00Jan 15$75.40$81.00$78.20$88.26 07/01$42.45–$94.10$78.20--
$540.00Jul 17$52.40$60.80$56.60$57.80 06/24$19.10–$82.65$56.6069
$540.00Aug 21$75.40$82.00$78.70$78.50 06/17$35.60–$101.00$78.50--
$540.00Sep 18$84.40$92.80$88.60$83.94 07/02$43.65–$109.55$84.40--
$540.00Oct 16$95.10$102.00$98.55$116.00 06/30$49.70–$119.15$98.55--
$540.00Dec 18$116.00$121.00$118.50$138.17 06/30$66.70–$138.80$118.50--
$540.00Jan 15$121.30$128.00$124.65$119.53 06/18$72.00–$145.85$121.30--
$650.00Jul 17$2.35$5.80$4.08$11.82 06/30$2.53–$12.95$4.082.0K
$650.00Aug 21$22.20$30.00$26.10$40.75 06/30$25.70–$38.75$26.10--
$530.00Jul 17$61.00$69.10$65.05$92.70 06/30$22.50–$91.95$65.05--
$660.00Jul 17$1.55$4.90$3.23$6.30 06/29$1.98–$9.05$3.237
$660.00Aug 21$19.70$27.00$23.35$36.80 06/30$8.10–$34.95$23.35--
$660.00Sep 18$31.10$37.00$34.05$16.20 06/09$13.20–$45.65$31.106
$660.00Oct 16$41.20$46.70$43.95$43.90 06/18$18.35–$56.00$43.90--
$660.00Dec 18$60.40$67.00$63.70$61.90 07/02$32.50–$78.95$61.90--
$660.00Jan 15$67.00$74.00$70.50$83.80 06/30$37.85–$85.85$70.50--
$520.00Jul 17$69.60$78.20$73.90$102.00 06/30$25.15–$101.30$73.90--
$520.00Aug 21$88.30$96.00$92.15$83.50 06/24$42.90–$116.90$88.30--
$520.00Sep 18$97.50$105.20$101.35$97.00 07/02$51.50–$123.85$97.50--
$520.00Oct 16$107.30$114.00$110.65$96.19 06/15$57.10–$132.90$107.30--
$520.00Jan 15$133.00$139.00$136.00$146.50 06/25$79.85–$158.05$136.00--
$670.00Jul 17$0.25$5.40$2.83$7.45 06/30$1.55–$6.80$2.83--
$510.00Jul 17$79.10$87.30$83.20$87.00 06/26$30.50–$111.55$83.206
$510.00Dec 18$132.80$139.00$135.90$141.70 06/25$79.65–$158.55$135.90--
$680.00Jul 17$0.05$5.60$2.83$6.50 06/30$2.42–$5.65$2.83--
$680.00Aug 21$13.60$21.90$17.75$20.22 07/02$6.03–$27.90$17.75--
$680.00Sep 18$23.00$31.00$27.00$28.19 06/22$10.20–$38.35$27.00--
$680.00Jan 15$61.70$67.00$64.35$71.52 07/01$33.50–$78.45$64.3518
$500.00Jul 17$88.70$96.90$92.80$84.40 07/02$34.45–$121.00$88.70--
$500.00Aug 21$103.40$111.00$107.20$116.03 06/29$51.40–$132.90$107.20--
$500.00Sep 18$111.00$118.90$114.95$98.37 06/16$59.60–$138.90$111.00--
$500.00Oct 16$119.30$128.00$123.65$123.07 06/18$67.15–$146.75$123.07--
$500.00Dec 18$138.30$146.00$142.15$161.70 06/30$84.35–$164.55$142.15--
$500.00Jan 15$144.10$151.00$147.55$143.50 07/02$89.65–$171.05$144.10--
$490.00Jul 17$98.20$106.40$102.30$97.10 07/02$39.45–$130.55$98.20--
$490.00Aug 21$111.50$119.00$115.25$111.70 07/02$55.90–$141.70$111.70--
$490.00Sep 18$118.20$126.90$122.55$99.10 06/11$64.95–$146.80$118.20--
$490.00Oct 16$127.80$134.50$131.15$65.00 06/01$71.05–$154.15$127.80--
$490.00Dec 18$144.70$152.00$148.35$173.50 06/30$88.30–$171.80$148.35--
$490.00Jan 15$151.50$157.60$154.55$123.63 06/11$93.80–$177.60$151.50--
$700.00Jul 17$0.05$5.50$2.78$0.06 07/01$1.78–$4.47$0.06--
$700.00Aug 21$9.40$17.00$13.20$12.02 06/26$5.48–$22.40$12.0220
$700.00Sep 18$17.90$26.80$22.35$30.05 07/01$8.45–$32.35$22.35--
$700.00Oct 16$26.80$36.00$31.40$28.95 06/24$13.05–$41.75$28.95--
$700.00Dec 18$48.40$55.00$51.70$59.90 07/01$26.35–$64.25$51.70--
$700.00Jan 15$55.30$61.00$58.15$57.70 07/02$30.10–$71.40$57.70--
$480.00Jul 17$107.90$116.70$112.30$108.90 07/02$46.40–$140.90$108.90--
$480.00Aug 21$119.60$127.90$123.75$115.64 06/17$61.85–$149.95$119.60--
$480.00Sep 18$125.80$134.50$130.15$138.15 06/29$69.80–$155.10$130.15--
$480.00Oct 16$133.50$142.10$137.80$121.36 06/11$77.10–$162.05$133.50--
$480.00Dec 18$151.10$158.90$155.00$163.58 06/25$93.80–$178.50$155.00--
$480.00Jan 15$157.60$164.00$160.80$180.00 06/30$98.70–$184.35$160.80--
$710.00Jul 17$0.00$4.80$2.40$2.45 06/30$1.30–$3.68$2.40--
$710.00Aug 21$9.80$15.90$12.85$10.53 06/26$12.85–$20.25$10.53--
$720.00Jul 17$0.00$4.80$2.40$2.35 06/22$1.30–$3.40$2.35--
$720.00Aug 21$6.90$14.00$10.45$17.35 06/30$4.05–$17.90$10.45--
$720.00Sep 18$13.50$22.00$17.75$22.00 06/25$6.85–$27.40$17.75--
$720.00Oct 16$22.00$31.00$26.50$37.34 06/30$10.70–$36.35$26.50--
$720.00Dec 18$41.70$49.00$45.35$20.50 06/08$23.50–$57.45$41.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$16.80$23.80$20.30$14.15 06/30$10.05–$95.30$16.80--
$600.00Jul 17$22.00$28.20$25.10$31.50 07/02$12.75–$104.10$25.105
$600.00Aug 21$47.80$54.00$50.90$47.00 07/02$39.05–$113.55$47.804
$600.00Sep 18$56.60$65.00$60.80$152.50 05/07$48.20–$118.85$60.80--
$600.00Oct 16$64.30$73.20$68.75$73.05 06/18$56.35–$124.25$68.75--
$600.00Dec 18$82.50$88.50$85.50$85.50 06/25$74.80–$136.35$85.50--
$600.00Jan 15$88.00$93.20$90.60$88.00 06/29$79.10–$141.00$88.00--
$580.00Jul 17$12.70$17.40$15.05$14.05 06/30$8.60–$86.85$14.0567
$580.00Aug 21$37.00$44.80$40.90$32.89 06/30$30.40–$99.15$37.00--
$580.00Sep 18$45.70$52.80$49.25$139.20 05/08$39.00–$103.95$49.251
$580.00Oct 16$54.00$63.00$58.50$62.26 06/18$47.55–$109.65$58.50--
$580.00Dec 18$73.90$78.90$76.40$69.20 07/02$65.45–$122.40$73.90--
$610.00Jul 17$28.00$34.20$31.10$36.82 07/02$17.90–$113.00$31.107
$610.00Aug 21$52.30$61.00$56.65$49.90 07/01$43.25–$66.00$52.30--
$570.00Jul 17$9.50$13.80$11.65$13.80 07/02$5.95–$78.60$11.65289
$570.00Aug 21$32.20$40.00$36.10$39.03 07/02$26.75–$43.75$36.10--
$570.00Dec 18$69.10$74.10$71.60$69.43 06/29$60.10–$116.05$69.43--
$620.00Jul 17$34.00$41.90$37.95$29.10 06/30$22.00–$122.25$34.00--
$620.00Aug 21$58.90$66.20$62.55$157.20 05/07$48.10–$130.05$62.55--
$560.00Jul 17$6.00$12.30$9.15$6.86 06/30$5.10–$70.55$6.86--
$560.00Aug 21$28.70$36.00$32.35$34.55 06/22$23.55–$83.95$32.35--
$560.00Sep 18$37.50$42.20$39.85$54.30 06/15$31.35–$89.95$39.85--
$560.00Oct 16$45.20$54.00$49.60$55.00 06/17$40.60–$95.45$49.60--
$560.00Dec 18$62.60$70.00$66.30$64.84 06/29$56.45–$109.30$64.84--
$630.00Jul 17$41.00$49.40$45.20$58.60 06/18$26.45–$131.70$45.20--
$630.00Aug 21$65.80$72.00$68.90--$68.90–$68.90—$65.801
$550.00Jul 17$2.45$10.00$6.23$7.84 07/02$3.43–$63.95$6.23--
$550.00Aug 21$25.30$32.00$28.65$30.63 07/02$20.80–$34.65$28.65--
$550.00Dec 18$57.90$63.80$60.85$63.50 07/02$52.20–$103.30$60.85--
$640.00Jul 17$49.00$57.00$53.00$66.20 06/18$32.10–$141.25$53.00--
$640.00Sep 18$80.20$87.50$83.85$187.50 05/07$69.10–$151.05$83.85--
$640.00Dec 18$106.20$112.90$109.55$201.20 05/08$95.65–$166.20$109.55--
$540.00Jul 17$1.50$8.30$4.90$6.20 07/02$2.28–$56.30$4.90--
$540.00Aug 21$20.80$29.00$24.90$20.50 07/02$17.90–$70.65$20.80--
$540.00Oct 16$36.30$45.10$40.70$33.53 06/30$32.65–$82.70$36.30--
$650.00Jul 17$57.60$66.10$61.85$76.85 06/17$39.35–$150.40$61.85--
$650.00Aug 21$78.20$85.00$81.60$85.05 07/02$64.30–$91.55$81.60--
$530.00Jul 17$0.90$6.00$3.45$3.80 07/02$1.83–$49.85$3.45--
$660.00Aug 21$84.80$92.80$88.80$88.10 06/25$70.95–$164.90$88.10--
$660.00Oct 16$101.00$109.20$105.10$95.76 07/01$88.40–$171.85$101.00--
$520.00Jul 17$0.05$4.80$2.42$2.42 07/02$1.02–$43.65$2.4232
$520.00Aug 21$16.40$23.00$19.70$17.67 06/29$13.95–$58.25$17.67--
$520.00Sep 18$22.00$29.10$25.55$22.05 07/01$19.25–$64.95$22.051
$520.00Oct 16$29.00$37.00$33.00$27.00 06/30$26.90–$70.95$29.00--
$520.00Dec 18$46.50$53.00$49.75$108.90 05/07$41.45–$84.85$49.75--
$520.00Jan 15$50.60$56.00$53.30$54.82 06/26$46.50–$88.70$53.30--
$670.00Aug 21$91.90$100.60$96.25$101.53 06/22$77.40–$107.25$96.25--
$510.00Jul 17$1.00$5.60$3.30$3.37 06/30$1.98–$37.15$3.30--
$510.00Dec 18$41.70$49.80$45.75$86.24 06/02$38.20–$79.75$45.75--
$680.00Aug 21$99.60$108.00$103.80$108.87 06/22$84.00–$182.95$103.80--
$680.00Oct 16$114.60$123.70$119.15$121.80 07/02$101.00–$188.85$119.15--
$500.00Jul 17$0.00$3.70$1.85$1.55 07/02$1.18–$32.30$1.55--
$500.00Aug 21$10.50$18.00$14.25$10.80 06/30$10.55–$47.10$10.80--
$500.00Sep 18$16.00$24.60$20.30$24.14 06/17$14.45–$54.05$20.30--
$500.00Oct 16$24.60$29.20$26.90$26.32 06/25$20.85–$60.15$26.32--
$500.00Jan 15$43.00$49.00$46.00$56.29 06/15$39.35–$77.85$46.00--
$690.00Jul 17$95.70$104.20$99.95$92.20 06/29$73.05–$131.15$95.70--
$490.00Jul 17$0.00$4.80$2.40$1.77 06/30$1.23–$27.60$1.77--
$490.00Aug 21$8.50$16.00$12.25$10.25 06/30$8.55–$42.45$10.25--
$490.00Oct 16$20.80$26.90$23.85$23.60 06/25$19.05–$55.60$23.60--
$700.00Jul 17$105.80$113.90$109.85$103.20 06/25$82.25–$140.10$105.80--
$480.00Jul 17$0.00$3.70$1.85$1.00 07/02$1.18–$23.35$1.00--
$480.00Aug 21$7.10$14.00$10.55$7.78 07/01$7.40–$37.10$7.78--
$480.00Jan 15$36.40$42.30$39.35$39.30 06/22$33.95–$67.55$39.30--
$470.00Jul 17$0.30$2.25$1.27$0.82 06/30$0.85–$19.75$0.82--
$470.00Aug 21$5.70$12.00$8.85$8.00 07/02$6.50–$33.40$8.00--
$470.00Sep 18$9.60$18.30$13.95$43.90 06/03$9.60–$40.20$13.95--
$470.00Jan 15$33.40$39.00$36.20$35.95 06/22$30.45–$62.60$35.95--
$720.00Aug 21$132.40$141.00$136.70$220.00 06/09$113.70–$220.80$136.70--
$460.00Jul 17$0.00$3.20$1.60$2.66 06/18$1.30–$16.55$1.60--
$460.00Aug 21$4.60$10.40$7.50$6.26 06/30$5.33–$29.05$6.26--
$460.00Sep 18$8.00$16.40$12.20$37.13 06/05$8.85–$35.65$12.20--
$460.00Oct 16$13.00$21.40$17.20$22.20 06/16$13.25–$41.45$17.20--
$460.00Dec 18$26.60$33.20$29.90$37.58 06/12$24.60–$54.65$29.90--
$460.00Jan 15$30.60$36.00$33.30$73.40 05/26$28.35–$58.05$33.30--
$730.00Jul 17$135.20$143.70$139.45$139.00 06/26$111.35–$168.20$139.00--
$450.00Jul 17$0.00$2.00$1.00$1.09 07/02$0.63–$14.05$1.00--
$450.00Aug 21$4.10$9.50$6.80$8.85 06/17$4.55–$25.90$6.80--
$450.00Sep 18$6.50$14.90$10.70$10.21 07/02$7.35–$32.15$10.21--
$450.00Jan 15$27.40$33.60$30.50$26.25 07/02$26.30–$53.60$27.40--
$440.00Jul 17$0.00$1.40$0.70$1.07 07/02$0.70–$11.30$0.70--
$440.00Oct 16$9.00$17.70$13.35$57.18 05/13$9.50–$34.20$13.35--
$440.00Dec 18$20.40$27.20$23.80$26.10 06/26$19.55–$46.05$23.80--
$430.00Jul 17$0.00$4.50$2.25$0.85 06/18$1.00–$9.50$0.85--
$430.00Aug 21$0.20$8.00$4.10$7.14 06/17$3.53–$20.75$4.10--
$430.00Sep 18$4.40$11.10$7.75$27.30 06/03$5.30–$24.65$7.75--
$430.00Dec 18$18.00$24.70$21.35$28.31 06/12$17.90–$42.30$21.35--
$430.00Jan 15$22.00$28.20$25.10$59.30 05/26$21.50–$44.70$25.10--
$420.00Jul 17$0.00$4.40$2.20$2.35 06/29$0.65–$8.40$2.20--
$420.00Aug 21$1.45$5.40$3.43$3.49 07/02$3.38–$17.40$3.43--
$420.00Sep 18$2.00$10.00$6.00$28.60 06/01$4.75–$22.25$6.00--
$420.00Dec 18$15.30$22.10$18.70$32.50 06/10$15.65–$38.40$18.70--
$420.00Jan 15$20.00$25.30$22.65$41.50 06/05$19.45–$42.00$22.65--
$410.00Jul 17$0.00$4.30$2.15$0.66 06/22$0.65–$6.30$0.66--
$410.00Aug 21$0.05$7.20$3.63$3.12 07/02$2.03–$14.30$3.12--
$410.00Oct 16$4.60$13.00$8.80$4.50 07/01$5.98–$23.75$4.60--
$410.00Dec 18$13.80$20.50$17.15$41.85 06/01$14.25–$34.80$17.15--
$410.00Jan 15$17.10$23.60$20.35$20.00 07/02$17.55–$37.85$20.00--
$780.00Sep 18$189.40$198.60$194.00$223.00 06/15$170.40–$223.05$194.00--
$400.00Jul 17$0.00$4.30$2.15$0.23 06/25$0.65–$4.65$0.23--

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 616
Total Puts 474
Put/Call Ratio 0.77
Net Difference 142

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,062
Total Puts 4,075
Average Put/Call Ratio 2.26
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