Tour v303
CRS
CARPENTER TECHNOLOGY
$587.63 -0.46%
$576.00 (-1.98%)🌙
as of 07/08 06:21 PM
(7/7 18:20) ◀
|
Wednesday, July 8, 2026 (6:21pm)
January 2026
|
▶ (7/9 18:20)
◀ 7/8 18:21 ▶

Option Volume

Detail
ℹ
Current (07/08) 430
Calls: 274 (64%)
Puts: 156 (36%)
Prior (07/07) 1,090
Calls: 616 (57%)
Puts: 474 (43%)
Current vs Prior -60.55%
Calls: -55.52% (Calls)
Puts: -67.09% (Puts)
Prior 7-Day Total 5,693
Calls: 1,435 (25%)
Puts: 4,258 (75%)
Prior 7-Day Average 813
Calls: 205 (25%)
Puts: 608 (75%)
Current vs Prior 7-Day Avg -47.13%
Calls: +33.66%
Puts: -74.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.61M
Calls: $1.23M (77%)
Puts: $376.6K (23%)
Prior (07/07) $7.68M
Calls: $6.92M (90%)
Puts: $758.8K (10%)
Current vs Prior -79.02%
Calls: -82.16%
Puts: -50.37%
Prior 7-Day Total $20.41M
Calls: $13.93M (68%)
Puts: $6.47M (32%)
Prior 7-Day Average $2.92M
Calls: $1.99M (68%)
Puts: $924.6K (32%)
Current vs Prior 7-Day Avg -44.74%
Calls: -37.99%
Puts: -59.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.57
Prior (07/07) 0.77
Current vs Prior -26.01%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg -74.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,969
Calls: 2,603 (66%)
Puts: 1,366 (34%)
Prior (07/07) 3,446
Calls: 3,039 (88%)
Puts: 407 (12%)
Current vs Prior +15.18%
Prior 7-Day Total 14,536
Calls: 10,123 (70%)
Puts: 4,413 (30%)
Prior 7-Day Average 2,076
Calls: 1,446 (70%)
Puts: 630 (30%)
Current vs Prior 7-Day Avg +91.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.05% | 17.24%8.05% | 17.24%
Prior 8.07% | 16.98%8.07% | 16.98%
Current vs Prior -0.28% | +1.52%-0.28% | +1.51%
Prior 7-Day Avg 9.04% | 17.32%8.17% | 16.98%
Current vs 7-Day Avg -10.94% | -0.44%-1.43% | +1.49%
Prior 7-Day Eod 8.07% | 16.98%-- | --
Current vs 7-Day Eod -0.28% | +1.52%-- | --
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 15.86% | 10.19%
Calls: 15.52% | 10.12%
Puts: 16.19% | 10.26%
Current vs 7-Day Avg -5.16% | -2.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.23M) vs puts ($376.6K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.57.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.6%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 21117.50124.20$120.855.5%10.841
$500.00Jul 1786.2093.70$89.958.3%200.94--
$570.00Aug 2154.9060.00$57.458.9%20.60--
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1786.2093.70$89.958.3%200.94--
$480.00Aug 21117.50124.20$120.855.5%10.841
$570.00Aug 2154.9060.00$57.458.9%20.60--
$580.00Aug 2150.0056.30$53.1511.9%20.56--
$590.00Jul 1718.1022.50$20.3021.7%20.5046
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Jul 1729.2036.80$33.0023.0%180.656
$600.00Jul 1724.4029.70$27.0519.6%180.585

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 251, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 171.004.40$2.70125.9%370.122.0K
$620.00Jul 175.0011.80$8.4081.0%330.28159
$500.00Jul 1786.2093.70$89.958.3%200.94--
$620.00Aug 2131.0037.40$34.2018.7%160.433
$630.00Aug 2128.8034.00$31.4016.6%160.4114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1719.4024.70$22.0524.0%180.50--
$600.00Jul 1724.4029.70$27.0519.6%180.585
$610.00Jul 1729.2036.80$33.0023.0%180.656
$510.00Aug 2115.6020.80$18.2028.6%130.221
$490.00Aug 2110.8016.70$13.7542.9%100.187

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 13.8%, max 13.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 2171.1%62.5%13.8%8262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 9.20, avg 2.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$640.00$650.00Jul 17$1.60$8.40$1.605.25$641.60
$620.00$640.00Jul 17$4.10$15.90$4.103.88$624.10
$620.00$630.00Aug 21$2.80$7.20$2.802.57$622.80
$610.00$620.00Jul 17$3.05$6.95$3.052.28$613.05
$600.00$610.00Jul 17$3.70$6.30$3.701.70$603.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$500.00Jul 17$4.90$45.10$4.909.20$545.10
$500.00$490.00Aug 21$1.85$8.15$1.854.41$498.15
$490.00$480.00Aug 21$2.15$7.85$2.153.65$487.85
$510.00$500.00Aug 21$2.60$7.40$2.602.85$507.40
$560.00$550.00Jul 17$3.40$6.60$3.401.94$556.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 3.42, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$590.00Jul 17$69.65$69.65$20.353.42$569.65
$480.00$570.00Aug 21$63.40$63.40$26.602.38$543.40
$590.00$600.00Jul 17$5.15$5.15$4.851.06$595.15
$610.00$620.00Aug 21$4.90$4.90$5.100.96$614.90
$580.00$610.00Aug 21$14.05$14.05$15.950.88$594.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$610.00$600.00Jul 17$5.95$5.95$4.051.47$604.05
$600.00$590.00Jul 17$5.00$5.00$5.001.00$595.00
$570.00$560.00Jul 17$4.25$4.25$5.750.74$565.75
$590.00$570.00Jul 17$7.55$7.55$12.450.61$582.45
$560.00$550.00Jul 17$3.40$3.40$6.600.52$556.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $22.37, cheapest $13.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Jul 17Aug 21$25.8054.9%58.7%
$610.00Jul 17Aug 21$27.6555.5%60.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$13.6571.1%62.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.18% of stock, avg 12.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$600.00Jul 17$15.15$27.05$42.20$557.80$642.207.18%
$590.00Jul 17$20.30$22.05$42.35$547.65$632.357.21%
$610.00Jul 17$11.45$33.00$44.45$565.55$654.457.56%
$500.00Jul 17$89.95$1.95$91.90$408.10$591.9015.64%
$480.00Aug 21$120.85$11.60$132.45$347.55$612.4522.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.79% of stock, avg 4.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$500.00Jul 17$2.70$1.95$4.65$495.35$654.65
$640.00$500.00Jul 17$4.30$1.95$6.25$493.75$646.25
$650.00$550.00Jul 17$2.70$6.85$9.55$540.45$659.55
$620.00$500.00Jul 17$8.40$1.95$10.35$489.65$630.35
$640.00$550.00Jul 17$4.30$6.85$11.15$538.85$651.15
$650.00$560.00Jul 17$2.70$10.25$12.95$547.05$662.95
$610.00$500.00Jul 17$11.45$1.95$13.40$486.60$623.40
$640.00$560.00Jul 17$4.30$10.25$14.55$545.45$654.55
$620.00$550.00Jul 17$8.40$6.85$15.25$534.75$635.25
$600.00$500.00Jul 17$15.15$1.95$17.10$482.90$617.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 15.67, avg credit $8.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570590/600Jul 17$9.40$0.6015.67$560.60$599.40
550/560590/600Jul 17$8.55$1.455.90$551.45$598.55
590/600610/620Jul 17$8.05$1.954.13$591.95$618.05
560/570600/610Jul 17$7.95$2.053.88$562.05$607.95
600/610640/650Jul 17$7.55$2.453.08$602.45$647.55
500/510610/620Aug 21$7.50$2.503.00$502.50$617.50
560/570610/620Jul 17$7.30$2.702.70$562.70$617.30
550/560600/610Jul 17$7.10$2.902.45$552.90$607.10
480/490610/620Aug 21$7.05$2.952.39$482.95$617.05
500/510570/580Aug 21$6.90$3.102.23$503.10$576.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 14.38, cheapest $0.65)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Jul 17$0.65$9.3514.38
$590.00$600.00$610.00Jul 17$1.45$8.555.90
$640.00$650.00$660.00Jul 17$1.88$8.124.32
$610.00$620.00$630.00Aug 21$2.10$7.903.76
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.75$9.2512.33
$550.00$560.00$570.00Jul 17$0.85$9.1510.76
$590.00$600.00$610.00Jul 17$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$640.001:2Jul 17-$0.20$19.80
$640.00$650.001:2Jul 17-$1.10$8.90
$650.00$660.001:2Jul 17-$3.26$6.74
$580.00$610.001:2Aug 21-$25.05$4.95
$610.00$620.001:2Jul 17-$5.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$570.001:2Jul 17-$6.95$13.05
$560.00$550.001:2Jul 17-$3.45$6.55
$570.00$560.001:2Jul 17-$6.00$4.00
$490.00$480.001:2Aug 21-$9.45$0.55
$550.00$500.001:2Jul 17$2.95$47.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.30%, avg 2.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$37.000.473.8%6.30%10.10%1--
$620.00Aug 21$31.000.435.5%5.28%10.78%163
$630.00Aug 21$28.800.417.2%4.90%12.11%1614
$590.00Jul 17$18.100.500.4%3.08%3.48%246
$600.00Jul 17$12.100.422.1%2.06%4.16%494
$610.00Jul 17$8.900.353.8%1.51%5.32%9129
$620.00Jul 17$5.000.285.5%0.85%6.36%33159
$640.00Jul 17$1.100.178.9%0.19%9.10%26
$650.00Jul 17$1.000.1210.6%0.17%10.78%372.0K
$660.00Jul 17$0.450.1212.3%0.08%12.39%766

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, 198 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 $98.90/$104.00) — try a limit near $101.45. Also watch the $490.00 10-16 call last traded $65.00 on 06/01 (now $126.00/$132.60) — try a limit near $126.00; the $480.00 08-21 call last traded $115.64 on 06/17 (now $117.50/$124.20) — try a limit near $117.50. Most tradeable put: the $640.00 12-18 put last traded $201.20 on 05/08 (now $109.90/$115.00) — try a limit near $112.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$18.10$22.50$20.30$38.78 07/02$11.70–$42.80$20.3046
$590.00Aug 21$45.10$50.40$47.75$60.52 06/30$47.20–$68.30$47.75--
$580.00Jul 17$23.30$27.20$25.25$27.00 07/02$13.70–$49.50$25.25--
$580.00Aug 21$50.00$56.30$53.15$61.48 06/22$30.80–$74.00$53.15--
$580.00Sep 18$61.70$66.90$64.30$61.46 06/17$38.05–$83.90$61.70--
$580.00Oct 16$70.90$77.00$73.95$95.85 06/30$46.60–$94.45$73.952
$580.00Dec 18$92.70$99.00$95.85$112.55 06/30$64.05–$116.20$95.85--
$580.00Jan 15$98.90$104.00$101.45$105.00 07/02$70.40–$122.75$101.4528
$600.00Jul 17$12.10$18.20$15.15$28.70 07/02$9.80–$35.60$15.1594
$600.00Aug 21$41.10$46.00$43.55$55.27 06/30$25.30–$63.00$43.55--
$600.00Sep 18$51.60$58.20$54.90$52.80 07/02$32.65–$72.95$52.80--
$600.00Oct 16$61.50$67.30$64.40$77.10 07/02$40.15–$83.10$64.403
$600.00Dec 18$83.20$88.00$85.60$104.45 06/30$57.85–$106.00$85.60--
$600.00Jan 15$89.00$95.00$92.00$91.00 07/02$63.00–$112.85$91.00--
$570.00Jul 17$29.70$32.90$31.30$42.13 06/22$16.45–$56.80$31.30--
$570.00Aug 21$54.90$60.00$57.45$57.65 07/02$56.80–$80.65$57.45--
$570.00Dec 18$96.90$103.80$100.35$108.19 06/29$68.30–$121.85$100.35--
$610.00Jul 17$8.90$14.00$11.45$29.20 06/30$7.95–$29.80$11.45129
$610.00Aug 21$37.00$41.20$39.10$40.40 07/02$38.30–$57.10$39.10--
$560.00Jul 17$35.10$40.50$37.80$39.29 07/02$19.35–$65.50$37.80--
$560.00Aug 21$60.00$67.40$63.70$63.19 07/02$38.35–$87.05$63.19--
$560.00Sep 18$71.00$78.70$74.85$73.56 07/02$46.30–$96.35$73.56--
$560.00Oct 16$81.30$88.70$85.00$103.45 06/30$53.50–$106.00$85.00--
$560.00Dec 18$102.20$109.00$105.60$23.50 05/18$72.25–$127.55$102.20--
$560.00Jan 15$108.20$114.00$111.10$115.90 07/02$76.95–$133.75$111.10--
$620.00Jul 17$5.00$11.80$8.40$20.00 07/01$6.00–$24.60$8.40159
$620.00Aug 21$31.00$37.40$34.20$48.75 07/01$20.65–$52.30$34.203
$620.00Sep 18$43.70$49.40$46.55$45.15 07/02$27.00–$62.65$45.15--
$620.00Oct 16$53.10$59.00$56.05$58.10 06/17$34.45–$73.20$56.05--
$620.00Dec 18$74.20$79.00$76.60$89.95 07/01$51.85–$95.90$76.6011
$620.00Jan 15$80.50$86.00$83.25$90.00 07/02$57.05–$103.20$83.25--
$550.00Jul 17$41.00$47.40$44.20$64.02 06/30$22.95–$73.65$44.20--
$550.00Aug 21$66.10$72.00$69.05$84.39 06/30$67.20–$93.85$69.05--
$550.00Dec 18$107.40$114.00$110.70$97.30 06/12$76.35–$133.00$107.40--
$630.00Jul 17$2.00$9.60$5.80$8.00 07/02$5.45–$20.15$5.80--
$630.00Aug 21$28.80$34.00$31.40$36.25 06/29$31.20–$47.00$31.4014
$540.00Jul 17$49.00$55.90$52.45$57.80 06/24$27.35–$82.65$52.45--
$540.00Aug 21$72.30$79.40$75.85$78.50 06/17$46.45–$101.00$75.85--
$540.00Sep 18$82.70$90.40$86.55$83.94 07/02$54.35–$109.55$83.94--
$540.00Oct 16$92.70$100.00$96.35$116.00 06/30$62.40–$119.15$96.35--
$540.00Dec 18$113.00$119.90$116.45$138.17 06/30$80.05–$138.80$116.45--
$540.00Jan 15$118.60$125.20$121.90$119.53 06/18$85.60–$145.85$119.53--
$640.00Jul 17$1.10$7.50$4.30$11.32 06/29$4.25–$16.10$4.306
$640.00Aug 21$25.10$30.90$28.00$28.03 07/02$16.10–$42.70$28.00--
$640.00Sep 18$36.80$41.70$39.25$37.16 06/17$22.70–$54.00$37.16--
$640.00Oct 16$45.80$52.20$49.00$45.10 06/17$29.55–$64.15$45.80--
$640.00Dec 18$66.30$72.00$69.15$77.50 07/01$45.60–$87.00$69.15--
$640.00Jan 15$72.80$79.00$75.90$88.26 07/01$51.05–$94.10$75.90--
$530.00Jul 17$59.00$64.90$61.95$92.70 06/30$31.85–$91.95$61.95--
$650.00Jul 17$1.00$4.40$2.70$11.82 06/30$2.70–$12.95$2.702.0K
$650.00Aug 21$20.90$28.00$24.45$40.75 06/30$24.45–$38.75$24.45--
$520.00Jul 17$67.00$73.50$70.25$102.00 06/30$35.80–$101.30$70.25--
$520.00Aug 21$86.30$92.00$89.15$83.50 06/24$55.55–$116.90$86.30--
$520.00Sep 18$95.50$103.00$99.25$97.00 07/02$63.60–$123.85$97.00--
$520.00Oct 16$105.20$112.20$108.70$96.19 06/15$71.85–$132.90$105.20--
$520.00Jan 15$130.00$136.50$133.25$146.50 06/25$94.50–$158.05$133.25--
$660.00Jul 17$0.45$5.50$2.98$6.30 06/29$1.98–$9.05$2.9866
$660.00Aug 21$17.90$24.80$21.35$36.80 06/30$12.25–$34.95$21.35--
$660.00Sep 18$29.00$35.30$32.15$16.20 06/09$18.60–$45.65$29.00--
$660.00Oct 16$38.80$44.70$41.75$43.90 06/18$25.20–$56.00$41.753
$660.00Dec 18$59.00$64.20$61.60$61.90 07/02$41.15–$78.95$61.603
$660.00Jan 15$65.60$71.90$68.75$83.80 06/30$46.10–$85.85$68.75--
$510.00Jul 17$76.20$82.80$79.50$87.00 06/26$41.80–$111.55$79.50--
$510.00Dec 18$130.40$137.00$133.70$141.70 06/25$93.80–$158.55$133.70--
$670.00Jul 17$0.20$4.30$2.25$7.45 06/30$1.55–$6.80$2.25--
$500.00Jul 17$86.20$93.70$89.95$84.40 07/02$48.05–$121.00$86.20--
$500.00Aug 21$101.40$108.20$104.80$116.03 06/29$65.60–$132.90$104.80--
$500.00Sep 18$110.50$116.90$113.70$98.37 06/16$74.05–$138.90$110.50--
$500.00Oct 16$118.40$126.00$122.20$123.07 06/18$81.70–$146.75$122.20--
$500.00Dec 18$137.60$143.20$140.40$161.70 06/30$98.95–$164.55$140.40--
$500.00Jan 15$143.30$148.00$145.65$143.50 07/02$103.85–$171.05$143.50--
$680.00Jul 17$0.00$4.80$2.40$6.50 06/30$2.40–$5.65$2.40--
$680.00Aug 21$12.70$20.20$16.45$20.22 07/02$9.70–$27.90$16.45--
$680.00Sep 18$22.70$28.90$25.80$28.19 06/22$15.30–$38.35$25.80--
$680.00Jan 15$58.90$65.00$61.95$71.52 07/01$41.65–$78.45$61.95--
$490.00Jul 17$95.80$102.80$99.30$97.10 07/02$54.60–$130.55$97.10--
$490.00Aug 21$109.40$116.20$112.80$111.70 07/02$71.30–$141.70$111.70--
$490.00Sep 18$116.50$125.00$120.75$99.10 06/11$79.55–$146.80$116.50--
$490.00Oct 16$126.00$132.60$129.30$65.00 06/01$86.75–$154.15$126.006
$490.00Dec 18$143.10$150.00$146.55$173.50 06/30$103.35–$171.80$146.55--
$490.00Jan 15$149.60$154.00$151.80$123.63 06/11$107.60–$177.60$149.60--
$480.00Jul 17$104.70$113.00$108.85$108.90 07/02$61.25–$140.90$108.85--
$480.00Aug 21$117.50$124.20$120.85$115.64 06/17$77.30–$149.95$117.501
$480.00Sep 18$124.00$132.80$128.40$138.15 06/29$85.35–$155.10$128.40--
$480.00Oct 16$133.00$140.00$136.50$121.36 06/11$93.00–$162.05$133.00--
$480.00Dec 18$149.40$156.50$152.95$163.58 06/25$107.50–$178.50$152.95--
$480.00Jan 15$154.70$161.50$158.10$180.00 06/30$113.90–$184.35$158.10--
$700.00Jul 17$0.00$4.80$2.40$0.06 07/01$1.78–$4.47$0.06--
$700.00Aug 21$10.20$14.70$12.45$12.02 06/26$7.65–$22.40$12.02--
$700.00Sep 18$17.90$24.80$21.35$30.05 07/01$12.50–$32.35$21.35--
$700.00Oct 16$26.40$34.20$30.30$28.95 06/24$18.00–$41.75$28.95--
$700.00Dec 18$47.30$52.90$50.10$59.90 07/01$32.20–$64.25$50.10--
$700.00Jan 15$52.60$59.40$56.00$57.70 07/02$37.10–$71.40$56.00--
$710.00Jul 17$0.00$4.80$2.40$2.45 06/30$1.30–$3.68$2.40--
$710.00Aug 21$6.90$15.00$10.95$10.53 06/26$10.95–$20.25$10.53--
$720.00Jul 17$0.00$4.60$2.30$2.35 06/22$1.30–$3.40$2.30--
$720.00Aug 21$6.60$13.00$9.80$17.35 06/30$6.05–$17.90$9.80--
$720.00Sep 18$13.50$21.20$17.35$22.00 06/25$10.25–$27.40$17.35--
$720.00Oct 16$22.00$29.20$25.60$37.34 06/30$15.30–$36.35$25.60--
$720.00Dec 18$40.80$47.00$43.90$20.50 06/08$28.35–$57.45$40.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$19.40$24.70$22.05$14.15 06/30$10.05–$77.25$19.40--
$580.00Jul 17$15.40$20.40$17.90$14.05 06/30$8.60–$69.55$15.40--
$580.00Aug 21$39.80$46.00$42.90$32.89 06/30$30.40–$83.70$39.80--
$580.00Sep 18$49.90$55.90$52.90$139.20 05/08$39.00–$90.70$52.90--
$580.00Oct 16$57.10$65.00$61.05$62.26 06/18$47.55–$97.00$61.05--
$580.00Dec 18$75.90$81.00$78.45$69.20 07/02$65.45–$111.00$75.90--
$600.00Jul 17$24.40$29.70$27.05$31.50 07/02$12.75–$84.70$27.055
$600.00Aug 21$50.80$56.00$53.40$47.00 07/02$39.05–$97.95$50.80--
$600.00Sep 18$60.30$66.20$63.25$152.50 05/07$48.20–$104.10$63.25--
$600.00Oct 16$68.10$75.00$71.55$73.05 06/18$56.35–$109.95$71.55--
$600.00Dec 18$85.40$92.00$88.70$85.50 06/25$74.80–$124.00$85.50--
$600.00Jan 15$90.60$96.70$93.65$88.00 06/29$79.10–$127.95$90.60--
$570.00Jul 17$11.50$17.50$14.50$13.80 07/02$5.95–$61.80$13.80--
$570.00Aug 21$35.60$41.90$38.75$39.03 07/02$26.75–$43.75$38.75--
$570.00Dec 18$69.80$76.00$72.90$69.43 06/29$60.10–$104.70$69.80--
$610.00Jul 17$29.20$36.80$33.00$36.82 07/02$17.90–$93.10$33.006
$610.00Aug 21$55.70$62.00$58.85$49.90 07/01$43.25–$66.00$55.70--
$560.00Jul 17$8.50$12.00$10.25$6.86 06/30$5.10–$55.85$8.50--
$560.00Aug 21$31.70$37.00$34.35$34.55 06/22$23.55–$70.65$34.35--
$560.00Sep 18$39.80$47.00$43.40$54.30 06/15$31.35–$77.85$43.40--
$560.00Oct 16$48.00$55.00$51.50$55.00 06/17$40.60–$84.70$51.50--
$560.00Dec 18$66.60$72.00$69.30$64.84 06/29$56.45–$98.25$66.60--
$620.00Jul 17$36.80$42.60$39.70$29.10 06/30$22.00–$101.70$36.80--
$620.00Aug 21$62.80$68.00$65.40$157.20 05/07$48.10–$112.45$65.40--
$550.00Jul 17$5.70$8.00$6.85$7.84 07/02$3.43–$47.70$6.85--
$550.00Aug 21$27.50$34.00$30.75$30.63 07/02$20.80–$34.65$30.63--
$550.00Dec 18$61.90$67.00$64.45$63.50 07/02$52.20–$92.60$63.50--
$630.00Jul 17$43.80$51.20$47.50$58.60 06/18$26.45–$110.80$47.50--
$540.00Jul 17$2.55$9.00$5.78$6.20 07/02$2.28–$42.05$5.78--
$540.00Aug 21$22.20$30.00$26.10$20.50 07/02$17.90–$58.55$22.20--
$540.00Oct 16$38.90$47.00$42.95$33.53 06/30$32.65–$72.75$38.90--
$540.00Sep 18$32.60$38.90$35.75--$35.75–$35.75—$32.601.0K
$640.00Jul 17$52.60$58.10$55.35$66.20 06/18$32.10–$119.55$55.35--
$640.00Sep 18$83.10$90.00$86.55$187.50 05/07$69.10–$133.65$86.55--
$640.00Dec 18$109.90$115.00$112.45$201.20 05/08$95.65–$152.00$112.451
$530.00Jul 17$0.50$7.00$3.75$3.80 07/02$1.83–$36.60$3.75--
$650.00Jul 17$61.80$68.40$65.10$76.85 06/17$39.35–$128.60$65.10--
$650.00Aug 21$81.60$88.00$84.80$85.05 07/02$64.30–$91.55$84.80--
$520.00Jul 17$0.05$5.50$2.78$2.42 07/02$1.02–$31.85$2.42--
$520.00Aug 21$16.60$24.00$20.30$17.67 06/29$13.95–$48.35$17.67--
$520.00Sep 18$25.40$32.00$28.70$22.05 07/01$19.25–$55.40$25.40--
$520.00Oct 16$32.30$40.00$36.15$27.00 06/30$26.90–$62.05$32.30--
$520.00Dec 18$48.40$54.00$51.20$108.90 05/07$41.45–$76.15$51.20--
$520.00Jan 15$52.80$58.70$55.75$54.82 06/26$46.50–$80.20$54.82--
$660.00Aug 21$87.80$95.00$91.40$88.10 06/25$70.95–$144.75$88.10--
$660.00Oct 16$104.30$110.00$107.15$95.76 07/01$88.40–$155.05$104.30--
$510.00Jul 17$1.00$5.40$3.20$3.37 06/30$1.98–$27.10$3.20--
$510.00Dec 18$44.10$50.70$47.40$86.24 06/02$38.20–$71.15$47.40--
$510.00Aug 21$15.60$20.80$18.20--$18.20–$18.20—$15.601
$670.00Aug 21$94.70$102.00$98.35$101.53 06/22$77.40–$107.25$98.35--
$500.00Jul 17$0.00$3.90$1.95$1.55 07/02$1.18–$23.30$1.55209
$500.00Aug 21$12.90$18.30$15.60$10.80 06/30$10.55–$38.55$12.9053
$500.00Sep 18$19.20$26.00$22.60$24.14 06/17$14.45–$45.35$22.60--
$500.00Oct 16$26.40$33.00$29.70$26.32 06/25$20.85–$51.80$26.40--
$500.00Jan 15$44.80$50.80$47.80$56.29 06/15$39.35–$70.00$47.80--
$680.00Aug 21$102.60$110.00$106.30$108.87 06/22$84.00–$162.75$106.30--
$680.00Oct 16$118.60$124.90$121.75$121.80 07/02$101.00–$170.95$121.75--
$490.00Jul 17$0.00$4.80$2.40$1.77 06/30$1.23–$19.50$1.77--
$490.00Aug 21$10.80$16.70$13.75$10.25 06/30$8.55–$34.95$10.807
$490.00Oct 16$23.40$30.00$26.70$23.60 06/25$19.05–$48.20$23.60--
$690.00Jul 17$98.70$107.00$102.85$92.20 06/29$73.05–$131.15$98.70--
$480.00Jul 17$0.00$3.80$1.90$1.00 07/02$1.18–$16.35$1.00--
$480.00Aug 21$9.50$13.70$11.60$7.78 07/01$7.40–$30.70$9.504
$480.00Jan 15$37.70$43.40$40.55$39.30 06/22$33.95–$60.40$39.30--
$700.00Jul 17$108.20$117.20$112.70$103.20 06/25$82.25–$140.10$108.20--
$470.00Jul 17$0.30$1.00$0.65$0.82 06/30$0.65–$13.45$0.6577
$470.00Aug 21$6.40$12.50$9.45$8.00 07/02$6.50–$27.35$8.00--
$470.00Sep 18$10.50$19.00$14.75$43.90 06/03$9.60–$33.30$14.75--
$470.00Jan 15$33.90$40.40$37.15$35.95 06/22$30.45–$56.20$35.95--
$460.00Jul 17$0.00$4.80$2.40$2.66 06/18$1.30–$11.30$2.40--
$460.00Aug 21$5.00$10.90$7.95$6.26 06/30$5.33–$24.50$6.26--
$460.00Sep 18$8.50$17.10$12.80$37.13 06/05$8.85–$29.65$12.80--
$460.00Oct 16$14.20$23.00$18.60$22.20 06/16$13.25–$36.15$18.60--
$460.00Dec 18$27.70$35.00$31.35$37.58 06/12$24.60–$48.25$31.35--
$460.00Jan 15$31.30$37.00$34.15$73.40 05/26$28.35–$52.15$34.15--
$720.00Aug 21$135.40$144.00$139.70$220.00 06/09$113.70–$199.05$139.70--
$450.00Jul 17$0.00$2.00$1.00$1.09 07/02$0.63–$8.60$1.00--
$450.00Aug 21$3.00$9.60$6.30$8.85 06/17$4.55–$21.45$6.30--
$450.00Sep 18$8.00$14.10$11.05$10.21 07/02$7.35–$26.60$10.21--
$450.00Jan 15$28.20$34.10$31.15$26.25 07/02$26.30–$47.75$28.20--
$730.00Jul 17$138.40$147.10$142.75$139.00 06/26$111.35–$168.20$139.00--
$440.00Jul 17$0.00$1.25$0.63$1.07 07/02$0.63–$7.80$0.63--
$440.00Oct 16$10.00$18.60$14.30$57.18 05/13$9.50–$29.35$14.30--
$440.00Dec 18$22.00$29.10$25.55$26.10 06/26$19.55–$40.55$25.55--
$430.00Jul 17$0.00$4.50$2.25$0.85 06/18$1.00–$6.60$0.85--
$430.00Aug 21$0.25$8.00$4.13$7.14 06/17$3.53–$15.70$4.13--
$430.00Sep 18$6.60$11.00$8.80$27.30 06/03$5.30–$20.15$8.802
$430.00Dec 18$20.40$25.60$23.00$28.31 06/12$17.90–$37.20$23.00--
$430.00Jan 15$23.40$29.10$26.25$59.30 05/26$21.50–$40.45$26.25--
$420.00Jul 17$0.00$4.40$2.20$2.35 06/29$0.65–$5.90$2.20--
$420.00Aug 21$0.05$7.90$3.98$3.49 07/02$3.38–$13.60$3.49--
$420.00Sep 18$3.90$10.30$7.10$28.60 06/01$4.75–$17.85$7.10--
$420.00Dec 18$17.00$23.60$20.30$32.50 06/10$15.65–$34.05$20.30--
$420.00Jan 15$19.50$28.20$23.85$41.50 06/05$19.45–$37.20$23.85--
$410.00Jul 17$0.00$4.30$2.15$0.66 06/22$0.65–$4.65$0.66--
$410.00Aug 21$0.05$7.20$3.63$3.12 07/02$2.03–$11.30$3.12--
$410.00Oct 16$5.30$13.20$9.25$4.50 07/01$5.98–$20.90$5.30--
$410.00Dec 18$14.90$22.20$18.55$41.85 06/01$14.25–$30.65$18.55--
$410.00Jan 15$18.10$25.00$21.55$20.00 07/02$17.55–$33.45$20.00--
$400.00Jul 17$0.05$4.20$2.13$0.23 06/25$0.65–$4.03$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 274
Total Puts 156
Put/Call Ratio 0.57
Net Difference 118

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,435
Total Puts 4,258
Average Put/Call Ratio 2.20
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