Tour v309
CRS
CARPENTER TECHNOLOGY
$578.61 -2.09%
$578.65 (+0.01%)🌙
as of 07/10 06:20 PM
(7/9 18:20) ◀
|
Friday, July 10, 2026 (6:20pm)
January 2026
|
▶ (7/13 18:20)
◀ 7/10 18:20 ▶

Option Volume

Detail
ℹ
Current (07/10) 196
Calls: 95 (48%)
Puts: 101 (52%)
Prior (07/09) 144
Calls: 48 (33%)
Puts: 96 (67%)
Current vs Prior +36.11%
Calls: +97.92% (Calls)
Puts: +5.21% (Puts)
Prior 7-Day Total 5,695
Calls: 1,502 (26%)
Puts: 4,193 (74%)
Prior 7-Day Average 813
Calls: 214 (26%)
Puts: 599 (74%)
Current vs Prior 7-Day Avg -75.91%
Calls: -55.73%
Puts: -83.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $803.2K
Calls: $590.4K (74%)
Puts: $212.8K (26%)
Prior (07/09) $347.5K
Calls: $202.0K (58%)
Puts: $145.5K (42%)
Current vs Prior +131.16%
Calls: +192.32%
Puts: +46.24%
Prior 7-Day Total $19.21M
Calls: $13.03M (68%)
Puts: $6.18M (32%)
Prior 7-Day Average $2.74M
Calls: $1.86M (68%)
Puts: $882.6K (32%)
Current vs Prior 7-Day Avg -70.72%
Calls: -68.27%
Puts: -75.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.06
Prior (07/09) 2.00
Current vs Prior -46.84%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -50.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 1,804
Calls: 1,002 (56%)
Puts: 802 (44%)
Prior (07/09) 1,064
Calls: 558 (52%)
Puts: 506 (48%)
Current vs Prior +69.55%
Prior 7-Day Total 17,643
Calls: 12,444 (71%)
Puts: 5,199 (29%)
Prior 7-Day Average 2,520
Calls: 1,777 (71%)
Puts: 742 (29%)
Current vs Prior 7-Day Avg -28.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.41% | 16.18%6.41% | 16.18%
Prior 7.27% | 16.34%7.27% | 16.34%
Current vs Prior -11.78% | -0.99%-11.78% | -0.99%
Prior 7-Day Avg 8.34% | 17.01%7.91% | 16.89%
Current vs 7-Day Avg -23.12% | -4.91%-18.96% | -4.20%
Prior 7-Day Eod 7.27% | 16.34%-- | --
Current vs 7-Day Eod -11.78% | -0.99%-- | --
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

Moderately bullish flow with 74% call dollar volume ($590.4K). Massive premium surge with dollar volume up 131% vs prior. Slightly bearish P/C ratio of 1.06. P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.7%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2135.3037.80$36.556.8%20.4716
$470.00Jul 17105.30113.00$109.157.1%10.99134
$500.00Jul 1776.0082.80$79.408.6%20.9223
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 17107.70114.60$111.156.2%10.91--
$540.00Aug 2125.0027.00$26.007.7%30.3296
$580.00Aug 2141.4044.80$43.107.9%20.47--
$650.00Jul 1767.8074.90$71.3510.0%10.89--

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. 10 found (avg delta 0.77, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 17105.30113.00$109.157.1%10.99134
$520.00Jul 1758.5064.90$61.7010.4%20.92--
$500.00Jul 1776.0082.80$79.408.6%20.9223
$570.00Jul 1719.3022.60$20.9515.8%10.6067
$580.00Aug 2141.8049.00$45.4015.9%20.5442
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 17107.70114.60$111.156.2%10.91--
$650.00Jul 1767.8074.90$71.3510.0%10.89--
$630.00Jul 1749.0056.50$52.7514.2%10.861

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 103, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1714.0017.00$15.5019.4%220.50132
$610.00Jul 173.805.60$4.7038.3%70.22135
$620.00Jul 170.055.20$2.63195.8%30.14144
$500.00Jul 1776.0082.80$79.408.6%20.9223
$520.00Jul 1758.5064.90$61.7010.4%20.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 170.653.60$2.13138.5%150.10117
$540.00Jul 170.208.00$4.10190.2%100.17--
$580.00Jul 1714.7017.60$16.1518.0%100.50274
$470.00Jul 170.000.40$0.20200.0%40.01--
$540.00Aug 2125.0027.00$26.007.7%30.3296

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. 18 found (best R:R 132.33, avg 16.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$640.00Jul 17$0.15$19.85$0.15132.33$620.15
$640.00$650.00Jul 17$0.10$9.90$0.1099.00$640.10
$610.00$620.00Jul 17$2.07$7.93$2.073.83$612.07
$600.00$610.00Jul 17$3.05$6.95$3.052.28$603.05
$590.00$600.00Jul 17$3.20$6.80$3.202.13$593.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$470.00Jul 17$1.93$58.07$1.9330.09$528.07
$550.00$540.00Jul 17$1.45$8.55$1.455.90$548.55
$540.00$530.00Jul 17$1.97$8.03$1.974.08$538.03
$500.00$490.00Aug 21$2.15$7.85$2.153.65$497.85
$560.00$550.00Jul 17$2.50$7.50$2.503.00$557.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 199.00, avg 14.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$500.00Jul 17$29.75$29.75$0.25119.00$499.75
$500.00$520.00Jul 17$17.70$17.70$2.307.70$517.70
$520.00$570.00Jul 17$40.75$40.75$9.254.41$560.75
$570.00$580.00Jul 17$5.45$5.45$4.551.20$575.45
$590.00$600.00Aug 21$5.30$5.30$4.701.13$595.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$650.00Jul 17$39.80$39.80$0.20199.00$650.20
$650.00$630.00Jul 17$18.60$18.60$1.4013.29$631.40
$630.00$580.00Jul 17$36.60$36.60$13.402.73$593.40
$580.00$570.00Jul 17$4.70$4.70$5.300.89$575.30
$580.00$540.00Aug 21$17.10$17.10$22.900.75$562.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $27.69, cheapest $21.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$28.8049.9%57.7%
$580.00Jul 17Aug 21$29.9050.4%55.0%
$590.00Jul 17Aug 21$30.9049.5%59.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$21.9055.0%57.0%
$580.00Jul 17Aug 21$26.9550.4%55.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.47% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 17$15.50$16.15$31.65$548.35$611.655.47%
$570.00Jul 17$20.95$11.45$32.40$537.60$602.405.60%
$650.00Jul 17$2.38$71.35$73.73$576.27$723.7312.74%
$580.00Aug 21$45.40$43.10$88.50$491.50$668.5015.30%
$470.00Jul 17$109.15$0.20$109.35$360.65$579.3518.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.14% of stock, avg 3.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$640.00$540.00Jul 17$2.48$4.10$6.58$533.42$646.58
$620.00$540.00Jul 17$2.63$4.10$6.73$533.27$626.73
$640.00$550.00Jul 17$2.48$5.55$8.03$541.97$648.03
$620.00$550.00Jul 17$2.63$5.55$8.18$541.82$628.18
$610.00$540.00Jul 17$4.70$4.10$8.80$531.20$618.80
$610.00$550.00Jul 17$4.70$5.55$10.25$539.75$620.25
$640.00$560.00Jul 17$2.48$8.05$10.53$549.47$650.53
$620.00$560.00Jul 17$2.63$8.05$10.68$549.32$630.68
$600.00$540.00Jul 17$7.75$4.10$11.85$528.15$611.85
$610.00$560.00Jul 17$4.70$8.05$12.75$547.25$622.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 3.88, avg credit $6.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560570/580Jul 17$7.95$2.053.88$552.05$577.95
560/570580/590Jul 17$7.95$2.053.88$562.05$587.95
570/580590/600Jul 17$7.90$2.103.76$572.10$597.90
570/580600/610Jul 17$7.75$2.253.44$572.25$607.75
490/500590/600Aug 21$7.45$2.552.92$492.55$597.45
530/540570/580Jul 17$7.42$2.582.88$532.58$577.42
580/630640/650Jul 17$36.70$13.302.76$593.30$676.70
550/560580/590Jul 17$7.05$2.952.39$552.95$587.05
540/550570/580Jul 17$6.90$3.102.23$543.10$576.90
570/580610/620Jul 17$6.77$3.232.10$573.23$616.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.15$9.8565.67
$570.00$580.00$590.00Jul 17$0.90$9.1010.11
$600.00$610.00$620.00Jul 17$0.98$9.029.20
$580.00$590.00$600.00Jul 17$1.35$8.656.41
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$0.90$9.1010.11
$540.00$550.00$560.00Jul 17$1.05$8.958.52
$560.00$570.00$580.00Jul 17$1.30$8.706.69
$500.00$540.00$580.00Aug 21$5.30$34.706.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.40, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$640.001:2Jul 17-$2.33$17.67
$610.00$620.001:2Jul 17-$0.56$9.44
$600.00$610.001:2Jul 17-$1.65$8.35
$640.00$650.001:2Jul 17-$2.28$7.72
$590.00$600.001:2Jul 17-$4.55$5.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$500.001:2Aug 21-$2.40$37.60
$580.00$540.001:2Aug 21-$8.90$31.10
$540.00$530.001:2Jul 17-$0.16$9.84
$690.00$650.001:2Jul 17-$31.55$8.45
$550.00$540.001:2Jul 17-$2.65$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.22%, avg 3.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$41.800.540.2%7.22%7.46%242
$590.00Aug 21$39.700.512.0%6.86%8.83%2--
$600.00Aug 21$35.300.473.7%6.10%9.80%216
$580.00Jul 17$14.000.500.2%2.42%2.66%22132
$590.00Jul 17$9.500.402.0%1.64%3.61%146
$600.00Jul 17$7.000.313.7%1.21%4.91%2--
$610.00Jul 17$3.800.225.4%0.66%6.08%7135
$640.00Jul 17$0.150.1110.6%0.03%10.64%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 904 vol/day, 196 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 08-21 call last traded $55.27 on 06/30 (now $35.30/$37.80) — try a limit near $36.55. Also watch the $600.00 01-15 call last traded $91.00 on 07/02 (now $82.60/$89.00) — try a limit near $85.80; the $600.00 09-18 call last traded $52.80 on 07/02 (now $45.20/$49.10) — try a limit near $47.15. Most tradeable put: the $540.00 08-21 put last traded $20.50 on 07/02 (now $25.00/$27.00) — try a limit near $25.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$14.00$17.00$15.50$27.00 07/02$15.50–$49.50$15.50132
$580.00Aug 21$41.80$49.00$45.40$61.48 06/22$42.20–$74.00$45.4042
$580.00Sep 18$54.60$58.20$56.40$61.46 06/17$51.55–$83.90$56.40--
$580.00Oct 16$63.40$71.00$67.20$95.85 06/30$60.50–$94.45$67.20--
$580.00Dec 18$85.70$91.00$88.35$112.55 06/30$80.25–$116.20$88.35--
$580.00Jan 15$94.00$98.00$96.00$105.00 07/02$86.05–$122.75$96.00--
$570.00Jul 17$19.30$22.60$20.95$42.13 06/22$20.95–$56.80$20.9567
$570.00Aug 21$47.00$54.00$50.50$57.65 07/02$50.50–$80.65$50.50--
$570.00Dec 18$90.10$96.00$93.05$108.19 06/29$84.45–$121.85$93.05--
$590.00Jul 17$9.50$12.40$10.95$38.78 07/02$10.95–$42.80$10.9546
$590.00Aug 21$39.70$44.00$41.85$60.52 06/30$41.85–$68.30$41.85--
$560.00Jul 17$23.80$31.00$27.40$39.29 07/02$27.40–$65.50$27.40--
$560.00Aug 21$52.50$59.00$55.75$63.19 07/02$51.55–$87.05$55.75--
$560.00Sep 18$63.70$71.00$67.35$73.56 07/02$60.75–$96.35$67.35--
$560.00Oct 16$73.80$80.90$77.35$103.45 06/30$69.30–$106.00$77.35--
$560.00Dec 18$94.80$101.00$97.90$23.50 05/18$88.95–$127.55$94.80--
$560.00Jan 15$101.00$108.00$104.50$115.90 07/02$94.75–$133.75$104.50--
$600.00Jul 17$7.00$8.50$7.75$28.70 07/02$7.75–$35.60$7.75--
$600.00Aug 21$35.30$37.80$36.55$55.27 06/30$34.85–$63.00$36.5516
$600.00Sep 18$45.20$49.10$47.15$52.80 07/02$43.40–$72.95$47.15142
$600.00Oct 16$55.50$60.20$57.85$77.10 07/02$52.20–$83.10$57.85--
$600.00Dec 18$75.90$82.00$78.95$104.45 06/30$72.20–$106.00$78.95--
$600.00Jan 15$82.60$89.00$85.80$91.00 07/02$78.00–$112.85$85.8022
$550.00Jul 17$31.00$38.60$34.80$64.02 06/30$34.80–$73.65$34.80--
$550.00Aug 21$59.00$65.00$62.00$84.39 06/30$62.00–$93.85$62.00--
$550.00Dec 18$100.10$106.00$103.05$97.30 06/12$93.80–$133.00$100.10--
$610.00Jul 17$3.80$5.60$4.70$29.20 06/30$4.70–$29.80$4.70135
$610.00Aug 21$28.50$36.20$32.35$40.40 07/02$32.35–$57.10$32.35--
$540.00Jul 17$39.30$47.10$43.20$57.80 06/24$43.10–$82.65$43.20--
$540.00Aug 21$64.10$71.00$67.55$78.50 06/17$62.00–$101.00$67.55--
$540.00Sep 18$75.30$81.80$78.55$83.94 07/02$70.60–$109.55$78.55--
$540.00Oct 16$84.20$90.70$87.45$116.00 06/30$78.95–$119.15$87.45--
$540.00Dec 18$105.10$111.00$108.05$138.17 06/30$98.75–$138.80$108.05--
$540.00Jan 15$111.50$118.00$114.75$119.53 06/18$104.15–$145.85$114.75--
$620.00Jul 17$0.05$5.20$2.63$20.00 07/01$2.63–$24.60$2.63144
$620.00Aug 21$24.60$33.00$28.80$48.75 07/01$26.25–$52.30$28.80--
$620.00Sep 18$37.20$42.20$39.70$45.15 07/02$36.85–$62.65$39.70--
$620.00Oct 16$47.10$52.90$50.00$58.10 06/17$45.05–$73.20$50.00--
$620.00Dec 18$68.10$74.00$71.05$89.95 07/01$64.95–$95.90$71.05--
$620.00Jan 15$74.10$81.00$77.55$90.00 07/02$71.05–$103.20$77.5523
$530.00Jul 17$48.60$55.30$51.95$92.70 06/30$49.30–$91.95$51.95--
$630.00Jul 17$0.05$5.70$2.88$8.00 07/02$2.88–$20.15$2.88--
$630.00Aug 21$22.70$29.00$25.85$36.25 06/29$25.85–$47.00$25.85--
$520.00Jul 17$58.50$64.90$61.70$102.00 06/30$56.30–$101.30$61.70--
$520.00Aug 21$76.90$85.00$80.95$83.50 06/24$73.05–$116.90$80.95--
$520.00Sep 18$86.70$94.80$90.75$97.00 07/02$82.45–$123.85$90.75--
$520.00Oct 16$95.60$103.70$99.65$96.19 06/15$90.30–$132.90$96.19--
$520.00Jan 15$123.00$129.00$126.00$146.50 06/25$114.75–$158.05$126.00--
$640.00Jul 17$0.15$4.80$2.48$11.32 06/29$2.48–$16.10$2.48--
$640.00Aug 21$19.20$26.00$22.60$28.03 07/02$20.25–$42.70$22.60--
$640.00Sep 18$30.20$33.80$32.00$37.16 06/17$30.60–$54.00$32.0010
$640.00Oct 16$40.00$45.50$42.75$45.10 06/17$38.90–$64.15$42.75--
$640.00Dec 18$60.40$67.00$63.70$77.50 07/01$58.35–$87.00$63.70--
$640.00Jan 15$66.30$73.60$69.95$88.26 07/01$64.35–$94.10$69.95--
$510.00Jul 17$66.90$74.20$70.55$87.00 06/26$63.35–$111.55$70.55--
$510.00Dec 18$122.40$129.00$125.70$141.70 06/25$114.75–$158.55$125.70--
$650.00Jul 17$0.05$4.70$2.38$11.82 06/30$1.78–$12.95$2.38--
$650.00Aug 21$17.70$23.00$20.35$40.75 06/30$20.35–$38.75$20.35--
$500.00Jul 17$76.00$82.80$79.40$84.40 07/02$71.60–$121.00$79.4023
$500.00Aug 21$91.90$99.00$95.45$116.03 06/29$86.45–$132.90$95.45--
$500.00Sep 18$100.30$108.80$104.55$98.37 06/16$94.15–$138.90$100.30--
$500.00Oct 16$109.00$116.20$112.60$123.07 06/18$102.20–$146.75$112.60--
$500.00Dec 18$129.20$135.00$132.10$161.70 06/30$120.70–$164.55$132.10--
$500.00Jan 15$134.80$141.00$137.90$143.50 07/02$125.50–$171.05$137.90--
$660.00Jul 17$0.00$4.80$2.40$6.30 06/29$1.98–$9.05$2.40--
$660.00Aug 21$12.90$21.00$16.95$36.80 06/30$15.30–$34.95$16.95--
$660.00Sep 18$24.00$30.90$27.45$16.20 06/09$25.65–$45.65$24.00--
$660.00Oct 16$31.80$40.70$36.25$43.90 06/18$33.55–$56.00$36.25--
$660.00Dec 18$53.50$60.00$56.75$61.90 07/02$52.30–$78.95$56.75--
$660.00Jan 15$59.00$67.00$63.00$83.80 06/30$58.15–$85.85$63.00--
$490.00Jul 17$86.30$93.50$89.90$97.10 07/02$79.40–$130.55$89.90--
$490.00Aug 21$100.40$105.70$103.05$111.70 07/02$93.05–$141.70$103.05--
$490.00Sep 18$107.70$115.90$111.80$99.10 06/11$100.90–$146.80$107.70--
$490.00Oct 16$116.00$123.10$119.55$65.00 06/01$109.00–$154.15$116.00--
$490.00Dec 18$135.10$141.90$138.50$173.50 06/30$126.55–$171.80$138.50--
$490.00Jan 15$140.50$147.00$143.75$123.63 06/11$131.70–$177.60$140.50--
$670.00Jul 17$0.00$4.80$2.40$7.45 06/30$1.55–$6.80$2.40--
$480.00Jul 17$96.10$103.30$99.70$108.90 07/02$88.00–$140.90$99.70--
$480.00Aug 21$107.60$115.00$111.30$115.64 06/17$100.90–$149.95$111.30--
$480.00Sep 18$115.00$123.50$119.25$138.15 06/29$108.30–$155.10$119.25--
$480.00Oct 16$123.00$130.80$126.90$121.36 06/11$115.60–$162.05$123.00--
$480.00Dec 18$141.00$148.10$144.55$163.58 06/25$132.85–$178.50$144.55--
$480.00Jan 15$147.40$154.00$150.70$180.00 06/30$137.70–$184.35$150.70--
$680.00Jul 17$0.00$4.80$2.40$6.50 06/30$2.40–$5.65$2.40--
$680.00Aug 21$8.60$17.00$12.80$20.22 07/02$12.80–$27.90$12.80--
$680.00Sep 18$17.80$25.60$21.70$28.19 06/22$21.40–$38.35$21.70--
$680.00Jan 15$53.60$60.80$57.20$71.52 07/01$52.55–$78.45$57.20--
$470.00Jul 17$105.30$113.00$109.15--$109.15–$109.15—$105.30134
$700.00Jul 17$0.00$4.40$2.20$0.06 07/01$0.68–$4.47$0.06--
$700.00Aug 21$6.20$13.90$10.05$12.02 06/26$10.05–$22.40$10.05--
$700.00Sep 18$14.00$21.50$17.75$30.05 07/01$17.75–$32.35$17.75--
$700.00Oct 16$21.00$29.90$25.45$28.95 06/24$24.60–$41.75$25.45--
$700.00Dec 18$41.50$48.00$44.75$59.90 07/01$41.25–$64.25$44.75--
$700.00Jan 15$47.50$55.00$51.25$57.70 07/02$47.25–$71.40$51.25--
$710.00Jul 17$0.00$4.30$2.15$2.45 06/30$1.30–$3.68$2.15--
$710.00Aug 21$4.70$12.00$8.35$10.53 06/26$8.35–$20.25$8.35--
$440.00Sep 18$147.60$154.90$151.25--$151.25–$151.25—$147.6023
$720.00Jul 17$0.00$4.20$2.10$2.35 06/22$1.30–$3.40$2.10--
$720.00Aug 21$4.40$11.00$7.70$17.35 06/30$7.70–$17.90$7.70--
$720.00Sep 18$9.50$18.00$13.75$22.00 06/25$13.75–$27.40$13.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$14.70$17.60$16.15$14.05 06/30$8.60–$45.75$14.70274
$580.00Aug 21$41.40$44.80$43.10$32.89 06/30$30.40–$63.65$41.40--
$580.00Sep 18$51.50$56.10$53.80$139.20 05/08$39.00–$71.15$53.80--
$580.00Oct 16$59.30$63.30$61.30$62.26 06/18$47.55–$77.75$61.30--
$580.00Dec 18$76.40$82.50$79.45$69.20 07/02$65.45–$93.20$76.40--
$570.00Jul 17$10.10$12.80$11.45$13.80 07/02$5.95–$40.25$11.45165
$570.00Aug 21$36.40$39.90$38.15$39.03 07/02$26.75–$43.75$38.15--
$570.00Dec 18$70.30$78.00$74.15$69.43 06/29$60.10–$88.00$70.30--
$590.00Jul 17$18.90$23.80$21.35$14.15 06/30$10.05–$51.45$18.90--
$560.00Jul 17$6.90$9.20$8.05$6.86 06/30$5.10–$35.35$6.90--
$560.00Aug 21$31.80$35.60$33.70$34.55 06/22$23.55–$52.25$33.70--
$560.00Sep 18$42.00$44.80$43.40$54.30 06/15$31.35–$60.70$43.40--
$560.00Oct 16$49.30$55.10$52.20$55.00 06/17$40.60–$66.90$52.20--
$560.00Dec 18$66.40$72.20$69.30$64.84 06/29$56.45–$82.30$66.40--
$600.00Jul 17$24.10$31.70$27.90$31.50 07/02$12.75–$58.30$27.90--
$600.00Aug 21$53.80$56.60$55.20$47.00 07/02$39.05–$75.00$53.80--
$600.00Sep 18$63.00$67.40$65.20$152.50 05/07$48.20–$82.25$65.20--
$600.00Oct 16$69.90$75.50$72.70$73.05 06/18$56.35–$89.55$72.70--
$600.00Dec 18$86.80$93.00$89.90$85.50 06/25$74.80–$105.00$86.80--
$600.00Jan 15$91.00$99.00$95.00$88.00 06/29$79.10–$109.45$91.00--
$550.00Jul 17$4.40$6.70$5.55$7.84 07/02$3.43–$30.55$5.55136
$550.00Aug 21$28.30$31.00$29.65$30.63 07/02$20.80–$34.65$29.65--
$550.00Dec 18$60.60$68.20$64.40$63.50 07/02$52.20–$77.15$63.50--
$610.00Jul 17$32.00$39.70$35.85$36.82 07/02$17.90–$64.75$35.85--
$610.00Aug 21$58.20$64.90$61.55$49.90 07/01$43.25–$66.00$58.20--
$540.00Jul 17$0.20$8.00$4.10$6.20 07/02$2.28–$26.75$4.10--
$540.00Aug 21$25.00$27.00$26.00$20.50 07/02$17.90–$43.00$25.0096
$540.00Oct 16$40.40$46.10$43.25$33.53 06/30$32.65–$57.25$40.40--
$620.00Jul 17$40.00$47.60$43.80$29.10 06/30$22.00–$71.90$40.00--
$620.00Aug 21$63.70$69.70$66.70$157.20 05/07$48.10–$87.55$66.70--
$530.00Jul 17$0.65$3.60$2.13$3.80 07/02$1.83–$22.90$2.13117
$630.00Jul 17$49.00$56.50$52.75$58.60 06/18$26.45–$79.65$52.751
$520.00Jul 17$0.10$3.20$1.65$2.42 07/02$1.02–$19.20$1.65--
$520.00Aug 21$17.90$20.60$19.25$17.67 06/29$13.95–$34.80$17.90--
$520.00Sep 18$24.10$30.40$27.25$22.05 07/01$19.25–$41.85$24.10--
$520.00Oct 16$33.00$36.60$34.80$27.00 06/30$26.90–$48.30$33.00--
$520.00Dec 18$48.70$55.20$51.95$108.90 05/07$41.45–$63.05$51.95--
$520.00Jan 15$52.90$59.40$56.15$54.82 06/26$46.50–$67.40$54.82--
$640.00Jul 17$57.30$65.20$61.25$66.20 06/18$32.10–$87.70$61.25--
$640.00Sep 18$87.40$92.20$89.80$187.50 05/07$69.10–$108.40$89.80--
$640.00Dec 18$110.00$117.30$113.65$201.20 05/08$95.65–$130.15$113.65--
$510.00Jul 17$0.00$4.80$2.40$3.37 06/30$1.98–$16.45$2.40--
$510.00Dec 18$44.10$51.30$47.70$86.24 06/02$38.20–$58.45$47.70--
$650.00Jul 17$67.80$74.90$71.35$76.85 06/17$39.35–$96.15$71.35--
$650.00Aug 21$83.90$92.00$87.95$85.05 07/02$64.30–$91.55$85.05--
$500.00Jul 17$0.00$4.80$2.40$1.55 07/02$1.18–$13.80$1.55--
$500.00Aug 21$11.10$17.30$14.20$10.80 06/30$10.55–$27.95$11.10--
$500.00Sep 18$17.50$26.00$21.75$24.14 06/17$14.45–$34.55$21.75--
$500.00Oct 16$25.50$30.90$28.20$26.32 06/25$20.85–$40.55$26.32--
$500.00Jan 15$45.00$52.40$48.70$56.29 06/15$39.35–$58.40$48.70--
$660.00Aug 21$92.00$98.30$95.15$88.10 06/25$70.95–$116.25$92.00--
$660.00Oct 16$107.80$114.10$110.95$95.76 07/01$88.40–$128.75$107.80--
$490.00Jul 17$0.00$4.80$2.40$1.77 06/30$1.23–$11.45$1.77--
$490.00Aug 21$8.90$15.20$12.05$10.25 06/30$8.55–$24.75$10.25--
$490.00Oct 16$21.30$28.60$24.95$23.60 06/25$19.05–$36.10$23.60--
$670.00Aug 21$99.50$107.70$103.60$101.53 06/22$77.40–$107.25$101.53--
$480.00Jul 17$0.00$4.80$2.40$1.00 07/02$1.18–$10.40$1.00--
$480.00Aug 21$7.10$13.30$10.20$7.78 07/01$7.40–$22.40$7.78--
$480.00Jan 15$39.00$44.20$41.60$39.30 06/22$33.95–$50.60$39.30--
$680.00Aug 21$107.30$115.30$111.30$108.87 06/22$84.00–$131.75$108.87--
$680.00Oct 16$122.10$129.80$125.95$121.80 07/02$101.00–$143.65$122.10--
$470.00Jul 17$0.00$0.40$0.20$0.82 06/30$0.20–$7.85$0.20--
$470.00Aug 21$5.60$12.70$9.15$8.00 07/02$6.50–$17.65$8.00--
$470.00Sep 18$10.60$17.70$14.15$43.90 06/03$9.60–$24.30$14.15--
$470.00Jan 15$34.60$40.30$37.45$35.95 06/22$30.45–$47.00$35.95--
$690.00Jul 17$107.70$114.60$111.15$92.20 06/29$73.05–$131.15$107.70--
$460.00Jul 17$0.00$4.60$2.30$2.66 06/18$1.30–$6.60$2.30--
$460.00Aug 21$4.30$10.20$7.25$6.26 06/30$5.33–$16.70$6.26--
$460.00Sep 18$8.90$16.70$12.80$37.13 06/05$8.85–$20.40$12.80--
$460.00Oct 16$14.00$22.10$18.05$22.20 06/16$13.25–$26.65$18.05--
$460.00Dec 18$26.40$33.40$29.90$37.58 06/12$24.60–$39.60$29.90--
$460.00Jan 15$31.40$37.20$34.30$73.40 05/26$28.35–$43.45$34.30--
$700.00Jul 17$116.90$124.60$120.75$103.20 06/25$82.25–$140.10$116.90--
$450.00Jul 17$0.00$4.50$2.25$1.09 07/02$0.63–$6.00$1.09--
$450.00Aug 21$3.20$6.30$4.75$8.85 06/17$4.55–$14.80$4.75--
$450.00Sep 18$7.30$14.90$11.10$10.21 07/02$7.35–$18.85$10.21--
$450.00Jan 15$28.40$34.50$31.45$26.25 07/02$26.30–$40.10$28.40--
$440.00Jul 17$0.00$1.25$0.63$1.07 07/02$0.63–$4.60$0.63--
$440.00Oct 16$10.00$18.10$14.05$57.18 05/13$9.50–$21.55$14.05--
$440.00Dec 18$21.20$29.60$25.40$26.10 06/26$19.55–$32.75$25.40--
$720.00Aug 21$142.20$150.00$146.10$220.00 06/09$113.70–$165.70$146.10--
$430.00Jul 17$0.00$4.30$2.15$0.85 06/18$1.00–$4.10$0.85--
$430.00Aug 21$0.50$7.60$4.05$7.14 06/17$3.53–$10.70$4.05--
$430.00Sep 18$4.80$11.40$8.10$27.30 06/03$5.30–$14.25$8.10--
$430.00Dec 18$19.10$26.10$22.60$28.31 06/12$17.90–$29.95$22.60--
$430.00Jan 15$23.20$28.90$26.05$59.30 05/26$21.50–$33.90$26.05--
$730.00Jul 17$146.90$154.60$150.75$139.00 06/26$111.35–$168.20$146.90--
$420.00Jul 17$0.00$4.20$2.10$2.35 06/29$0.65–$3.28$2.10--
$420.00Aug 21$0.35$7.50$3.93$3.49 07/02$3.38–$9.85$3.49--
$420.00Sep 18$3.20$10.00$6.60$28.60 06/01$4.75–$12.35$6.60--
$420.00Dec 18$17.60$23.70$20.65$32.50 06/10$15.65–$27.45$20.65--
$420.00Jan 15$20.60$27.20$23.90$41.50 06/05$19.45–$30.60$23.901
$410.00Jul 17$0.00$4.20$2.10$0.66 06/22$0.65–$2.45$0.66--
$410.00Aug 21$0.05$7.30$3.68$3.12 07/02$2.03–$8.30$3.12--
$410.00Oct 16$6.00$11.90$8.95$4.50 07/01$5.98–$15.25$6.00--
$410.00Dec 18$14.80$21.00$17.90$41.85 06/01$14.25–$25.10$17.90--
$410.00Jan 15$18.20$24.90$21.55$20.00 07/02$17.55–$27.90$20.00--
$400.00Jul 17$0.00$0.05$0.03$0.23 06/25$0.03–$2.63$0.03--
$400.00Aug 21$0.10$6.70$3.40--$3.40–$3.40—$0.109
$380.00Dec 18$9.70$14.10$11.90--$11.90–$11.90—$9.703

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 95
Total Puts 101
Put/Call Ratio 1.06
Net Difference -6

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,502
Total Puts 4,193
Average Put/Call Ratio 2.14
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