Tour v308
CRS
CARPENTER TECHNOLOGY
$590.94 +0.56%
$595.00 (+0.69%)🌙
as of 07/09 06:20 PM
(7/8 18:21) ◀
|
Thursday, July 9, 2026 (6:20pm)
January 2026
|
▶ (7/10 18:20)
◀ 7/9 18:20 ▶

Option Volume

Detail
ℹ
Current (07/09) 144
Calls: 48 (33%)
Puts: 96 (67%)
Prior (07/08) 430
Calls: 274 (64%)
Puts: 156 (36%)
Current vs Prior -66.51%
Calls: -82.48% (Calls)
Puts: -38.46% (Puts)
Prior 7-Day Total 5,821
Calls: 1,538 (26%)
Puts: 4,283 (74%)
Prior 7-Day Average 831
Calls: 219 (26%)
Puts: 611 (74%)
Current vs Prior 7-Day Avg -82.68%
Calls: -78.15%
Puts: -84.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $347.5K
Calls: $202.0K (58%)
Puts: $145.5K (42%)
Prior (07/08) $1.61M
Calls: $1.23M (77%)
Puts: $376.6K (23%)
Current vs Prior -78.43%
Calls: -83.64%
Puts: -61.37%
Prior 7-Day Total $20.00M
Calls: $13.42M (67%)
Puts: $6.58M (33%)
Prior 7-Day Average $2.86M
Calls: $1.92M (67%)
Puts: $939.5K (33%)
Current vs Prior 7-Day Avg -87.84%
Calls: -89.47%
Puts: -84.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 2.00
Prior (07/08) 0.57
Current vs Prior +251.28%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -8.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 1,064
Calls: 558 (52%)
Puts: 506 (48%)
Prior (07/08) 3,969
Calls: 2,603 (66%)
Puts: 1,366 (34%)
Current vs Prior -73.19%
Prior 7-Day Total 17,515
Calls: 12,305 (70%)
Puts: 5,210 (30%)
Prior 7-Day Average 2,502
Calls: 1,757 (70%)
Puts: 744 (30%)
Current vs Prior 7-Day Avg -57.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.27% | 16.34%7.27% | 16.34%
Prior 8.05% | 17.24%8.05% | 17.24%
Current vs Prior -9.71% | -5.22%-9.71% | -5.22%
Prior 7-Day Avg 8.72% | 17.22%8.13% | 17.07%
Current vs 7-Day Avg -16.62% | -5.10%-10.57% | -4.28%
Prior 7-Day Eod 8.05% | 17.24%-- | --
Current vs 7-Day Eod -9.71% | -5.22%-- | --
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 15.04% | 9.91%
Calls: 14.91% | 9.79%
Puts: 15.16% | 10.03%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio rising 251% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2161.2067.20$64.209.3%10.64--
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 0.65, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1743.0050.20$46.6015.5%20.8156
$560.00Jul 1735.0041.00$38.0015.8%10.7586
$570.00Jul 1728.1033.40$30.7517.2%10.69--
$560.00Aug 2161.2067.20$64.209.3%10.64--
$580.00Jul 1722.9025.80$24.3511.9%30.61132
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 105, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1717.2021.00$19.1019.9%80.5246
$600.00Aug 2140.8046.30$43.5512.6%80.5110
$580.00Jul 1722.9025.80$24.3511.9%30.61132
$630.00Aug 2127.6034.00$30.8020.8%30.4114
$650.00Aug 2122.2027.60$24.9021.7%30.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 170.504.80$2.65162.3%300.10127
$540.00Jul 171.355.80$3.58124.3%300.1444
$550.00Jul 172.408.00$5.20107.7%40.19134
$490.00Jul 170.004.80$2.40200.0%30.0740
$510.00Jul 170.704.10$2.40141.7%10.08--

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 2.3%, max 2.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 2157.0%55.7%2.3%286
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 79.00, avg 8.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$700.00Aug 21$12.85$37.15$12.852.89$662.85
$620.00$630.00Jul 17$2.62$7.38$2.622.82$622.62
$630.00$650.00Aug 21$5.90$14.10$5.902.39$635.90
$590.00$620.00Jul 17$12.45$17.55$12.451.41$602.45
$600.00$630.00Aug 21$12.75$17.25$12.751.35$612.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$510.00Jul 17$0.25$19.75$0.2579.00$529.75
$540.00$530.00Jul 17$0.93$9.07$0.939.75$539.07
$550.00$540.00Jul 17$1.62$8.38$1.625.17$548.38
$560.00$550.00Jul 17$2.55$7.45$2.552.92$557.45
$580.00$560.00Jul 17$5.15$14.85$5.152.88$574.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 6.14, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$560.00Jul 17$8.60$8.60$1.406.14$558.60
$560.00$570.00Jul 17$7.25$7.25$2.752.64$567.25
$570.00$580.00Jul 17$6.40$6.40$3.601.78$576.40
$580.00$590.00Jul 17$5.25$5.25$4.751.11$585.25
$560.00$600.00Aug 21$20.65$20.65$19.351.07$580.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$560.00Jul 17$5.15$5.15$14.850.35$574.85
$560.00$550.00Jul 17$2.55$2.55$7.450.34$557.45
$550.00$540.00Jul 17$1.62$1.62$8.380.19$548.38
$540.00$530.00Jul 17$0.93$0.93$9.070.10$539.07
$530.00$510.00Jul 17$0.25$0.25$19.750.01$529.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $26.48, cheapest $26.20)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Jul 17Aug 21$26.2057.0%55.7%
$630.00Jul 17Aug 21$26.7747.3%57.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.30% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 17$24.35$12.90$37.25$542.75$617.256.30%
$560.00Jul 17$38.00$7.75$45.75$514.25$605.757.74%
$550.00Jul 17$46.60$5.20$51.80$498.20$601.808.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.13% of stock, avg 3.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$630.00$530.00Jul 17$4.03$2.65$6.68$523.32$636.68
$630.00$540.00Jul 17$4.03$3.58$7.61$532.39$637.61
$630.00$550.00Jul 17$4.03$5.20$9.23$540.77$639.23
$620.00$530.00Jul 17$6.65$2.65$9.30$520.70$629.30
$620.00$540.00Jul 17$6.65$3.58$10.23$529.77$630.23
$630.00$560.00Jul 17$4.03$7.75$11.78$548.22$641.78
$620.00$550.00Jul 17$6.65$5.20$11.85$538.15$631.85
$620.00$560.00Jul 17$6.65$7.75$14.40$545.60$634.40
$630.00$580.00Jul 17$4.03$12.90$16.93$563.07$646.93
$620.00$580.00Jul 17$6.65$12.90$19.55$560.45$639.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 20.28, avg credit $8.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/540550/560Jul 17$9.53$0.4720.28$530.47$559.53
550/560570/580Jul 17$8.95$1.058.52$551.05$578.95
540/550560/570Jul 17$8.87$1.137.85$541.13$568.87
530/540560/570Jul 17$8.18$1.824.49$531.82$568.18
540/550570/580Jul 17$8.02$1.984.05$541.98$578.02
550/560580/590Jul 17$7.80$2.203.55$552.20$587.80
530/540570/580Jul 17$7.33$2.672.75$532.67$577.33
540/550580/590Jul 17$6.87$3.132.19$543.13$586.87
530/540580/590Jul 17$6.18$3.821.62$533.82$586.18
560/580590/620Jul 17$17.60$12.401.42$562.40$607.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 79.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Jul 17$0.85$9.1510.76
$570.00$580.00$590.00Jul 17$1.15$8.857.70
$550.00$560.00$570.00Jul 17$1.35$8.656.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$490.00$510.00$530.00Jul 17$0.25$19.7579.00
$530.00$540.00$550.00Jul 17$0.69$9.3113.49
$540.00$550.00$560.00Jul 17$0.93$9.079.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$600.001:2Aug 21-$22.90$17.10
$600.00$630.001:2Aug 21-$18.05$11.95
$620.00$630.001:2Jul 17-$1.41$8.59
$630.00$650.001:2Aug 21-$19.00$1.00
$650.00$700.001:2Aug 21$0.80$49.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$510.001:2Jul 17-$2.15$17.85
$510.00$490.001:2Jul 17-$2.40$17.60
$580.00$560.001:2Jul 17-$2.60$17.40
$540.00$530.001:2Jul 17-$1.72$8.28
$550.00$540.001:2Jul 17-$1.96$8.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.90%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$600.00Aug 21$40.800.511.5%6.90%8.44%810
$630.00Aug 21$27.600.416.6%4.67%11.28%314
$650.00Aug 21$22.200.3510.0%3.76%13.75%3--
$700.00Aug 21$9.200.2118.5%1.56%20.01%1--
$620.00Jul 17$5.300.264.9%0.90%5.81%2145
$630.00Jul 17$2.550.186.6%0.43%7.04%136

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. 198 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 $600.00 01-15 call last traded $91.00 on 07/02 (now $89.80/$96.00) — try a limit near $91.00. Also watch the $560.00 09-18 call last traded $73.56 on 07/02 (now $71.00/$78.50) — try a limit near $73.56; the $580.00 07-17 call last traded $27.00 on 07/02 (now $22.90/$25.80) — try a limit near $24.35. Most tradeable put: the $600.00 01-15 put last traded $88.00 on 06/29 (now $86.60/$93.90) — try a limit near $88.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$17.20$21.00$19.10$38.78 07/02$11.85–$42.80$19.1046
$590.00Aug 21$44.20$50.30$47.25$60.52 06/30$47.20–$68.30$47.25--
$600.00Jul 17$12.40$16.00$14.20$28.70 07/02$9.95–$35.60$14.20--
$600.00Aug 21$40.80$46.30$43.55$55.27 06/30$25.30–$63.00$43.5510
$600.00Sep 18$51.00$58.20$54.60$52.80 07/02$33.15–$72.95$52.80--
$600.00Oct 16$60.30$69.60$64.95$77.10 07/02$41.05–$83.10$64.95--
$600.00Dec 18$82.30$89.00$85.65$104.45 06/30$58.45–$106.00$85.65--
$600.00Jan 15$89.80$96.00$92.90$91.00 07/02$63.00–$112.85$91.0022
$580.00Jul 17$22.90$25.80$24.35$27.00 07/02$13.75–$49.50$24.35132
$580.00Aug 21$50.00$56.40$53.20$61.48 06/22$30.80–$74.00$53.20--
$580.00Sep 18$60.80$68.70$64.75$61.46 06/17$38.05–$83.90$61.46--
$580.00Oct 16$70.30$79.10$74.70$95.85 06/30$46.60–$94.45$74.70--
$580.00Dec 18$91.80$99.00$95.40$112.55 06/30$64.35–$116.20$95.40--
$580.00Jan 15$98.80$105.60$102.20$105.00 07/02$70.55–$122.75$102.20--
$610.00Jul 17$8.60$11.50$10.05$29.20 06/30$8.60–$29.80$10.05--
$610.00Aug 21$37.10$42.00$39.55$40.40 07/02$38.30–$57.10$39.55--
$570.00Jul 17$28.10$33.40$30.75$42.13 06/22$16.45–$56.80$30.75--
$570.00Aug 21$55.60$62.00$58.80$57.65 07/02$56.80–$80.65$57.65--
$570.00Dec 18$96.80$104.00$100.40$108.19 06/29$68.55–$121.85$100.40--
$620.00Jul 17$5.30$8.00$6.65$20.00 07/01$6.35–$24.60$6.65145
$620.00Aug 21$31.70$38.00$34.85$48.75 07/01$20.70–$52.30$34.85--
$620.00Sep 18$42.90$50.20$46.55$45.15 07/02$27.55–$62.65$45.15--
$620.00Oct 16$52.00$60.50$56.25$58.10 06/17$35.40–$73.20$56.25--
$620.00Dec 18$74.90$80.90$77.90$89.95 07/01$52.50–$95.90$77.90--
$620.00Jan 15$81.90$88.00$84.95$90.00 07/02$57.50–$103.20$84.95--
$560.00Jul 17$35.00$41.00$38.00$39.29 07/02$19.50–$65.50$38.0086
$560.00Aug 21$61.20$67.20$64.20$63.19 07/02$38.65–$87.05$63.19--
$560.00Sep 18$71.00$78.50$74.75$73.56 07/02$46.30–$96.35$73.5611
$560.00Oct 16$81.40$89.50$85.45$103.45 06/30$54.90–$106.00$85.45--
$560.00Dec 18$101.60$109.00$105.30$23.50 05/18$72.95–$127.55$101.60--
$560.00Jan 15$108.00$115.50$111.75$115.90 07/02$77.85–$133.75$111.75--
$630.00Jul 17$2.55$5.50$4.03$8.00 07/02$4.03–$20.15$4.0336
$630.00Aug 21$27.60$34.00$30.80$36.25 06/29$30.80–$47.00$30.8014
$550.00Jul 17$43.00$50.20$46.60$64.02 06/30$22.95–$73.65$46.6056
$550.00Aug 21$66.00$73.80$69.90$84.39 06/30$67.20–$93.85$69.90--
$550.00Dec 18$107.70$114.00$110.85$97.30 06/12$76.65–$133.00$107.70--
$640.00Jul 17$1.40$7.30$4.35$11.32 06/29$4.25–$16.10$4.35--
$640.00Aug 21$25.30$29.20$27.25$28.03 07/02$16.10–$42.70$27.25--
$640.00Sep 18$34.00$42.20$38.10$37.16 06/17$23.05–$54.00$37.16--
$640.00Oct 16$44.00$52.60$48.30$45.10 06/17$29.80–$64.15$45.10--
$640.00Dec 18$65.50$73.00$69.25$77.50 07/01$46.90–$87.00$69.25--
$640.00Jan 15$73.20$80.00$76.60$88.26 07/01$51.05–$94.10$76.60--
$540.00Jul 17$51.30$58.20$54.75$57.80 06/24$27.80–$82.65$54.75--
$540.00Aug 21$72.70$81.60$77.15$78.50 06/17$46.60–$101.00$77.15--
$540.00Sep 18$83.00$90.30$86.65$83.94 07/02$54.35–$109.55$83.94--
$540.00Oct 16$93.00$99.60$96.30$116.00 06/30$62.40–$119.15$96.30--
$540.00Dec 18$113.10$120.00$116.55$138.17 06/30$80.45–$138.80$116.55--
$540.00Jan 15$119.90$125.80$122.85$119.53 06/18$85.60–$145.85$119.90--
$650.00Jul 17$0.05$3.50$1.78$11.82 06/30$1.78–$12.95$1.78--
$650.00Aug 21$22.20$27.60$24.90$40.75 06/30$24.45–$38.75$24.90--
$530.00Jul 17$60.10$68.30$64.20$92.70 06/30$31.85–$91.95$64.20--
$660.00Jul 17$0.10$5.40$2.75$6.30 06/29$1.98–$9.05$2.75--
$660.00Aug 21$18.20$25.30$21.75$36.80 06/30$12.70–$34.95$21.75--
$660.00Sep 18$27.60$35.80$31.70$16.20 06/09$19.55–$45.65$27.60--
$660.00Oct 16$37.20$44.70$40.95$43.90 06/18$26.55–$56.00$40.95--
$660.00Dec 18$58.20$65.80$62.00$61.90 07/02$41.80–$78.95$61.90--
$660.00Jan 15$65.90$73.00$69.45$83.80 06/30$47.30–$85.85$69.45--
$520.00Jul 17$69.40$76.80$73.10$102.00 06/30$36.85–$101.30$73.10--
$520.00Aug 21$87.10$94.00$90.55$83.50 06/24$55.55–$116.90$87.10--
$520.00Sep 18$96.00$103.30$99.65$97.00 07/02$63.60–$123.85$97.00--
$520.00Oct 16$105.00$112.10$108.55$96.19 06/15$72.25–$132.90$105.00--
$520.00Jan 15$130.00$137.20$133.60$146.50 06/25$94.65–$158.05$133.60--
$670.00Jul 17$0.00$3.60$1.80$7.45 06/30$1.55–$6.80$1.80--
$510.00Jul 17$79.20$86.80$83.00$87.00 06/26$41.80–$111.55$83.00--
$510.00Dec 18$130.10$137.80$133.95$141.70 06/25$94.90–$158.55$133.95--
$680.00Jul 17$0.00$10.00$5.00$6.50 06/30$2.40–$5.65$5.00--
$680.00Aug 21$13.40$20.20$16.80$20.22 07/02$9.70–$27.90$16.80--
$680.00Sep 18$21.60$29.60$25.60$28.19 06/22$15.30–$38.35$25.60--
$680.00Jan 15$60.20$66.00$63.10$71.52 07/01$41.65–$78.45$63.10--
$500.00Jul 17$88.80$96.00$92.40$84.40 07/02$48.05–$121.00$88.80--
$500.00Aug 21$102.60$111.70$107.15$116.03 06/29$65.60–$132.90$107.15--
$500.00Sep 18$111.00$117.30$114.15$98.37 06/16$74.25–$138.90$111.00--
$500.00Oct 16$119.00$126.30$122.65$123.07 06/18$81.85–$146.75$122.65--
$500.00Dec 18$136.60$145.10$140.85$161.70 06/30$98.95–$164.55$140.85--
$500.00Jan 15$142.60$150.20$146.40$143.50 07/02$103.85–$171.05$143.50--
$490.00Jul 17$98.40$106.00$102.20$97.10 07/02$55.00–$130.55$98.40--
$490.00Aug 21$110.70$119.60$115.15$111.70 07/02$71.30–$141.70$111.70--
$490.00Sep 18$118.40$126.10$122.25$99.10 06/11$79.55–$146.80$118.40--
$490.00Oct 16$126.00$134.20$130.10$65.00 06/01$87.35–$154.15$126.00--
$490.00Dec 18$143.00$151.00$147.00$173.50 06/30$104.35–$171.80$147.00--
$490.00Jan 15$149.30$155.40$152.35$123.63 06/11$110.10–$177.60$149.30--
$700.00Jul 17$0.00$1.35$0.68$0.06 07/01$0.68–$4.47$0.06--
$700.00Aug 21$9.20$14.90$12.05$12.02 06/26$7.75–$22.40$12.02--
$700.00Sep 18$16.80$24.80$20.80$30.05 07/01$13.10–$32.35$20.80--
$700.00Oct 16$26.00$35.00$30.50$28.95 06/24$19.45–$41.75$28.95--
$700.00Dec 18$46.30$53.40$49.85$59.90 07/01$32.80–$64.25$49.85--
$700.00Jan 15$54.00$60.00$57.00$57.70 07/02$37.70–$71.40$57.00--
$480.00Jul 17$108.10$115.70$111.90$108.90 07/02$61.25–$140.90$108.90--
$480.00Aug 21$119.00$126.40$122.70$115.64 06/17$77.40–$149.95$119.00--
$480.00Sep 18$126.10$134.10$130.10$138.15 06/29$85.95–$155.10$130.10--
$480.00Oct 16$133.00$142.20$137.60$121.36 06/11$93.00–$162.05$133.00--
$480.00Dec 18$150.00$157.60$153.80$163.58 06/25$109.60–$178.50$153.80--
$480.00Jan 15$155.60$161.80$158.70$180.00 06/30$114.40–$184.35$158.70--
$710.00Jul 17$0.00$4.80$2.40$2.45 06/30$1.30–$3.68$2.40--
$710.00Aug 21$8.50$14.50$11.50$10.53 06/26$10.95–$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$6.40$13.00$9.70$17.35 06/30$6.35–$17.90$9.70--
$720.00Sep 18$12.60$21.40$17.00$22.00 06/25$10.80–$27.40$17.00--
$720.00Oct 16$21.00$29.40$25.20$37.34 06/30$16.60–$36.35$25.20--
$720.00Dec 18$41.60$47.90$44.75$20.50 06/08$29.80–$57.45$41.60--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$590.00Jul 17$15.10$21.40$18.25$14.15 06/30$10.05–$77.25$15.10--
$600.00Jul 17$20.20$27.50$23.85$31.50 07/02$12.75–$84.70$23.85--
$600.00Aug 21$46.90$51.70$49.30$47.00 07/02$39.05–$96.85$47.00--
$600.00Sep 18$55.30$63.30$59.30$152.50 05/07$48.20–$103.30$59.30--
$600.00Oct 16$63.00$72.30$67.65$73.05 06/18$56.35–$109.95$67.65--
$600.00Dec 18$82.00$88.50$85.25$85.50 06/25$74.80–$123.70$85.25--
$600.00Jan 15$86.60$93.90$90.25$88.00 06/29$79.10–$127.95$88.006
$580.00Jul 17$11.30$14.50$12.90$14.05 06/30$8.60–$69.20$12.90--
$580.00Aug 21$37.00$41.80$39.40$32.89 06/30$30.40–$83.45$37.00--
$580.00Sep 18$47.20$50.90$49.05$139.20 05/08$39.00–$90.15$49.05--
$580.00Oct 16$53.60$60.00$56.80$62.26 06/18$47.55–$97.00$56.80--
$580.00Dec 18$70.80$78.00$74.40$69.20 07/02$65.45–$110.60$70.80--
$610.00Jul 17$25.20$32.40$28.80$36.82 07/02$17.90–$92.35$28.80--
$610.00Aug 21$52.40$57.00$54.70$49.90 07/01$43.25–$66.00$52.40--
$570.00Jul 17$8.00$11.50$9.75$13.80 07/02$5.95–$61.55$9.75--
$570.00Aug 21$33.30$35.90$34.60$39.03 07/02$26.75–$43.75$34.60--
$570.00Dec 18$65.80$74.00$69.90$69.43 06/29$60.10–$104.70$69.43--
$620.00Jul 17$32.00$39.60$35.80$29.10 06/30$22.00–$101.20$32.00--
$620.00Aug 21$58.20$64.30$61.25$157.20 05/07$48.10–$112.45$61.25--
$560.00Jul 17$5.30$10.20$7.75$6.86 06/30$5.10–$55.40$6.86--
$560.00Aug 21$29.10$31.70$30.40$34.55 06/22$23.55–$70.55$30.40--
$560.00Sep 18$36.50$42.70$39.60$54.30 06/15$31.35–$77.25$39.60--
$560.00Oct 16$44.20$51.80$48.00$55.00 06/17$40.60–$84.70$48.005
$560.00Dec 18$61.10$69.30$65.20$64.84 06/29$56.45–$97.85$64.84--
$630.00Jul 17$39.80$46.90$43.35$58.60 06/18$26.45–$110.30$43.35--
$550.00Jul 17$2.40$8.00$5.20$7.84 07/02$3.43–$47.55$5.20134
$550.00Aug 21$25.40$28.00$26.70$30.63 07/02$20.80–$34.65$26.70--
$550.00Dec 18$56.40$63.90$60.15$63.50 07/02$52.20–$92.60$60.15--
$640.00Jul 17$47.70$55.40$51.55$66.20 06/18$32.10–$118.90$51.55--
$640.00Sep 18$79.80$87.20$83.50$187.50 05/07$69.10–$133.65$83.50--
$640.00Dec 18$105.40$111.30$108.35$201.20 05/08$95.65–$151.70$108.35--
$540.00Jul 17$1.35$5.80$3.58$6.20 07/02$2.28–$42.05$3.5844
$540.00Aug 21$21.30$26.50$23.90$20.50 07/02$17.90–$58.25$21.30--
$540.00Oct 16$36.00$43.40$39.70$33.53 06/30$32.65–$72.75$36.00--
$650.00Jul 17$56.00$64.40$60.20$76.85 06/17$39.35–$127.80$60.20--
$650.00Aug 21$77.00$83.80$80.40$85.05 07/02$64.30–$91.55$80.40--
$530.00Jul 17$0.50$4.80$2.65$3.80 07/02$1.83–$36.60$2.65127
$660.00Aug 21$84.80$90.80$87.80$88.10 06/25$70.95–$144.70$87.80--
$660.00Oct 16$100.00$108.90$104.45$95.76 07/01$88.40–$154.85$100.00--
$520.00Jul 17$0.05$4.40$2.23$2.42 07/02$1.02–$31.85$2.23--
$520.00Aug 21$14.20$20.40$17.30$17.67 06/29$13.95–$48.00$17.30--
$520.00Sep 18$21.50$29.00$25.25$22.05 07/01$19.25–$55.30$22.05--
$520.00Oct 16$28.30$35.40$31.85$27.00 06/30$26.90–$62.05$28.30--
$520.00Dec 18$44.00$51.90$47.95$108.90 05/07$41.45–$75.70$47.95--
$520.00Jan 15$49.00$55.80$52.40$54.82 06/26$46.50–$80.10$52.40--
$670.00Aug 21$91.10$99.00$95.05$101.53 06/22$77.40–$107.25$95.05--
$510.00Jul 17$0.70$4.10$2.40$3.37 06/30$1.98–$27.10$2.40--
$510.00Dec 18$40.00$48.40$44.20$86.24 06/02$38.20–$71.15$44.20--
$680.00Aug 21$99.10$106.80$102.95$108.87 06/22$84.00–$161.65$102.95--
$680.00Oct 16$114.00$122.60$118.30$121.80 07/02$101.00–$170.75$118.30--
$500.00Jul 17$0.00$4.80$2.40$1.55 07/02$1.18–$23.05$1.55--
$500.00Aug 21$9.70$14.60$12.15$10.80 06/30$10.55–$38.55$10.80--
$500.00Sep 18$16.00$22.40$19.20$24.14 06/17$14.45–$45.30$19.20--
$500.00Oct 16$23.00$29.60$26.30$26.32 06/25$20.85–$51.80$26.302
$500.00Jan 15$41.50$48.40$44.95$56.29 06/15$39.35–$70.00$44.95--
$690.00Jul 17$94.50$103.60$99.05$92.20 06/29$73.05–$131.15$94.50--
$490.00Jul 17$0.00$4.80$2.40$1.77 06/30$1.23–$19.50$1.7740
$490.00Aug 21$7.80$14.60$11.20$10.25 06/30$8.55–$34.95$10.25--
$490.00Oct 16$20.00$25.80$22.90$23.60 06/25$19.05–$47.40$22.90--
$700.00Jul 17$104.60$113.60$109.10$103.20 06/25$82.25–$140.10$104.60--
$480.00Jul 17$0.00$4.80$2.40$1.00 07/02$1.18–$16.35$1.00--
$480.00Aug 21$6.20$12.50$9.35$7.78 07/01$7.40–$30.70$7.78--
$480.00Jan 15$34.40$41.50$37.95$39.30 06/22$33.95–$60.40$37.951
$470.00Jul 17$0.00$4.70$2.35$0.82 06/30$0.65–$13.45$0.8276
$470.00Aug 21$4.90$10.80$7.85$8.00 07/02$6.50–$27.10$7.85--
$470.00Sep 18$9.40$17.40$13.40$43.90 06/03$9.60–$33.30$13.40--
$470.00Jan 15$31.00$37.70$34.35$35.95 06/22$30.45–$55.55$34.35--
$720.00Aug 21$132.60$139.50$136.05$220.00 06/09$113.70–$199.05$136.05--
$460.00Jul 17$0.00$4.80$2.40$2.66 06/18$1.30–$10.80$2.40--
$460.00Aug 21$3.80$9.80$6.80$6.26 06/30$5.33–$24.50$6.26--
$460.00Sep 18$7.90$15.00$11.45$37.13 06/05$8.85–$28.75$11.45--
$460.00Oct 16$12.10$20.80$16.45$22.20 06/16$13.25–$35.85$16.45--
$460.00Dec 18$24.30$32.60$28.45$37.58 06/12$24.60–$48.00$28.45--
$460.00Jan 15$28.30$35.50$31.90$73.40 05/26$28.35–$51.60$31.90--
$730.00Jul 17$134.80$143.60$139.20$139.00 06/26$111.35–$168.20$139.00--
$450.00Jul 17$0.00$4.80$2.40$1.09 07/02$0.63–$8.60$1.09--
$450.00Aug 21$0.85$10.00$5.43$8.85 06/17$4.55–$21.00$5.43--
$450.00Sep 18$6.40$13.30$9.85$10.21 07/02$7.35–$26.60$9.85--
$450.00Jan 15$26.00$33.60$29.80$26.25 07/02$26.30–$47.10$26.25--
$440.00Jul 17$0.00$2.75$1.38$1.07 07/02$0.63–$7.25$1.07--
$440.00Oct 16$9.10$16.10$12.60$57.18 05/13$9.50–$29.15$12.60--
$440.00Dec 18$19.30$27.00$23.15$26.10 06/26$19.55–$40.15$23.15--
$430.00Jul 17$0.00$4.80$2.40$0.85 06/18$1.00–$6.15$0.85--
$430.00Aug 21$0.05$10.00$5.03$7.14 06/17$3.53–$14.10$5.03--
$430.00Sep 18$4.00$10.60$7.30$27.30 06/03$5.30–$20.15$7.30--
$430.00Dec 18$17.10$24.10$20.60$28.31 06/12$17.90–$36.45$20.60--
$430.00Jan 15$21.00$28.60$24.80$59.30 05/26$21.50–$40.10$24.80--
$420.00Jul 17$0.00$4.80$2.40$2.35 06/29$0.65–$4.90$2.35--
$420.00Aug 21$0.05$7.10$3.58$3.49 07/02$3.38–$13.60$3.49--
$420.00Sep 18$2.00$9.70$5.85$28.60 06/01$4.75–$17.85$5.85--
$420.00Dec 18$15.00$22.00$18.50$32.50 06/10$15.65–$33.60$18.50--
$420.00Jan 15$18.30$25.80$22.05$41.50 06/05$19.45–$35.80$22.05--
$410.00Jul 17$0.00$4.80$2.40$0.66 06/22$0.65–$3.72$0.66--
$410.00Aug 21$0.10$9.40$4.75$3.12 07/02$2.03–$10.00$3.12--
$410.00Oct 16$4.70$12.80$8.75$4.50 07/01$5.98–$20.15$4.70--
$410.00Dec 18$13.00$20.10$16.55$41.85 06/01$14.25–$30.30$16.55--
$410.00Jan 15$16.20$22.70$19.45$20.00 07/02$17.55–$32.55$19.45--
$400.00Jul 17$0.00$0.05$0.03$0.23 06/25$0.03–$2.80$0.0371

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 48
Total Puts 96
Put/Call Ratio 2.00
Net Difference -48

Prior's Put/Call Breakdown

Total Calls 274
Total Puts 156
Put/Call Ratio 0.57
Net Difference 118

Prior 7-Day Put/Call Summary

Total Calls 1,538
Total Puts 4,283
Average Put/Call Ratio 2.18
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