Tour v325
CRS
CARPENTER TECHNOLOGY
$566.85 -2.03%
(7/10 18:20) ◀
|
Monday, July 13, 2026 (6:20pm)
January 2026
|
▶ (7/14 18:45)
◀ 7/13 18:20 ▶

Option Volume

Detail
ℹ
Current (07/13) 631
Calls: 175 (28%)
Puts: 456 (72%)
Prior (07/10) 196
Calls: 95 (48%)
Puts: 101 (52%)
Current vs Prior +221.94%
Calls: +84.21% (Calls)
Puts: +351.49% (Puts)
Prior 7-Day Total 5,395
Calls: 1,344 (25%)
Puts: 4,051 (75%)
Prior 7-Day Average 770
Calls: 192 (25%)
Puts: 578 (75%)
Current vs Prior 7-Day Avg -18.13%
Calls: -8.85%
Puts: -21.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $2.27M
Calls: $1.15M (51%)
Puts: $1.12M (49%)
Prior (07/10) $803.2K
Calls: $590.4K (74%)
Puts: $212.8K (26%)
Current vs Prior +183.09%
Calls: +94.84%
Puts: +428.01%
Prior 7-Day Total $17.00M
Calls: $10.77M (63%)
Puts: $6.23M (37%)
Prior 7-Day Average $2.43M
Calls: $1.54M (63%)
Puts: $890.1K (37%)
Current vs Prior 7-Day Avg -6.40%
Calls: -25.25%
Puts: +26.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.61
Prior (07/10) 1.06
Current vs Prior +145.09%
Prior 7-Day Average 2.16
Current vs Prior 7-Day Avg +20.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 1,187
Calls: 818 (69%)
Puts: 369 (31%)
Prior (07/10) 1,804
Calls: 1,002 (56%)
Puts: 802 (44%)
Current vs Prior -34.20%
Prior 7-Day Total 15,879
Calls: 10,525 (66%)
Puts: 5,354 (34%)
Prior 7-Day Average 2,268
Calls: 1,503 (66%)
Puts: 764 (34%)
Current vs Prior 7-Day Avg -47.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.89% | 16.24%5.89% | 16.24%
Prior 6.41% | 16.18%6.41% | 16.18%
Current vs Prior -8.11% | +0.38%-8.11% | +0.38%
Prior 7-Day Avg 7.94% | 16.87%7.61% | 16.74%
Current vs 7-Day Avg -25.81% | -3.73%-22.60% | -3.02%
Prior 7-Day Eod 6.41% | 16.18%6.41% | 16.18%
Current vs 7-Day Eod -8.11% | +0.38%-8.11% | +0.38%
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

Massive premium surge with dollar volume up 183% vs prior. Unusually high activity with volume up 222% vs prior - elevated interest. Extreme bearish P/C ratio of 2.61 - heavy put buying. P/C ratio rising 145% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.6%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 21106.30111.30$108.804.6%50.86--
$500.00Jul 1765.2071.10$68.158.7%10.93--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2147.8050.80$49.306.1%10.50--
$560.00Aug 2137.3040.30$38.807.7%520.432
$540.00Aug 2128.4031.00$29.708.8%80.36--
$570.00Aug 2141.1045.40$43.259.9%1000.4710

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. 11 found (avg delta 0.66, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1765.2071.10$68.158.7%10.93--
$520.00Jul 1746.0052.50$49.2513.2%10.91--
$470.00Aug 21106.30111.30$108.804.6%50.86--
$520.00Aug 2167.8075.90$71.8511.3%10.71--
$560.00Jul 1716.6019.70$18.1517.1%30.59--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Jul 1718.5023.30$20.9023.0%10.63--
$570.00Jul 1713.2017.30$15.2526.9%90.52--
$580.00Aug 2147.8050.80$49.306.1%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 500, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Aug 2125.7030.30$28.0016.4%140.403
$620.00Aug 2121.7026.60$24.1520.3%140.3617
$620.00Jul 170.055.10$2.58195.7%110.13--
$630.00Jul 170.303.00$1.65163.6%110.09--
$580.00Aug 2136.7042.30$39.5014.2%80.5042
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2120.8023.50$22.1512.2%1030.2913
$570.00Aug 2141.1045.40$43.259.9%1000.4710
$480.00Aug 2110.6012.50$11.5516.5%580.175
$500.00Aug 2114.9017.20$16.0514.3%520.2356
$560.00Aug 2137.3040.30$38.807.7%520.432

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 6.5%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$620.00Jul 17Aug 2172.3%58.6%23.4%2517
$520.00Jul 17Aug 2164.4%59.5%8.2%2--
$560.00Jul 17Aug 2161.7%58.6%5.4%4--
$570.00Jul 17Aug 2160.1%57.5%4.5%767
$590.00Jul 17Aug 2159.3%57.8%2.7%746
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 2164.4%59.5%8.2%10847
$540.00Jul 17Aug 2162.6%59.0%6.1%944
$560.00Jul 17Aug 2161.7%58.6%5.4%592
$570.00Jul 17Aug 2160.1%57.5%4.5%10910
$580.00Jul 17Aug 2160.7%60.2%0.9%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 9.75, avg 2.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Jul 17$0.93$9.07$0.939.75$620.93
$600.00$610.00Jul 17$1.20$8.80$1.207.33$601.20
$660.00$680.00Aug 21$3.90$16.10$3.904.13$663.90
$590.00$600.00Jul 17$2.15$7.85$2.153.65$592.15
$620.00$660.00Aug 21$9.05$30.95$9.053.42$629.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Jul 17$1.20$8.80$1.207.33$528.80
$540.00$530.00Jul 17$1.77$8.23$1.774.65$538.23
$490.00$480.00Aug 21$2.25$7.75$2.253.44$487.75
$500.00$490.00Aug 21$2.25$7.75$2.253.44$497.75
$550.00$540.00Jul 17$2.75$7.25$2.752.64$547.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 17.18, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$520.00Jul 17$18.90$18.90$1.1017.18$518.90
$520.00$560.00Jul 17$31.10$31.10$8.903.49$551.10
$470.00$520.00Aug 21$36.95$36.95$13.052.83$506.95
$580.00$590.00Aug 21$5.80$5.80$4.201.38$585.80
$520.00$560.00Aug 21$23.05$23.05$16.951.36$543.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$6.05$6.05$3.951.53$573.95
$580.00$570.00Jul 17$5.65$5.65$4.351.30$574.35
$560.00$540.00Aug 21$9.10$9.10$10.900.83$550.90
$570.00$560.00Aug 21$4.45$4.45$5.550.80$565.55
$570.00$560.00Jul 17$4.25$4.25$5.750.74$565.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $26.34, cheapest $20.52)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Jul 17Aug 21$21.5772.3%58.6%
$520.00Jul 17Aug 21$22.6064.4%59.5%
$610.00Jul 17Aug 21$25.7060.8%59.7%
$590.00Jul 17Aug 21$28.0559.3%57.8%
$560.00Jul 17Aug 21$30.6561.7%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$20.5264.4%59.5%
$540.00Jul 17Aug 21$25.1062.6%59.0%
$560.00Jul 17Aug 21$27.8061.7%58.6%
$570.00Jul 17Aug 21$28.0060.1%57.5%
$580.00Jul 17Aug 21$28.4060.7%60.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.96% of stock, avg 11.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Jul 17$12.85$15.25$28.10$541.90$598.104.96%
$560.00Jul 17$18.15$11.00$29.15$530.85$589.155.14%
$520.00Jul 17$49.25$1.63$50.88$469.12$570.888.98%
$570.00Aug 21$44.20$43.25$87.45$482.55$657.4515.43%
$560.00Aug 21$48.80$38.80$87.60$472.40$647.6015.45%
$580.00Aug 21$39.50$49.30$88.80$491.20$668.8015.67%
$520.00Aug 21$71.85$22.15$94.00$426.00$614.0016.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.69% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Jul 17$2.30$1.63$3.93$516.07$613.93
$620.00$520.00Jul 17$2.58$1.63$4.21$515.79$624.21
$600.00$520.00Jul 17$3.50$1.63$5.13$514.87$605.13
$610.00$530.00Jul 17$2.30$2.83$5.13$524.87$615.13
$620.00$530.00Jul 17$2.58$2.83$5.41$524.59$625.41
$600.00$530.00Jul 17$3.50$2.83$6.33$523.67$606.33
$610.00$540.00Jul 17$2.30$4.60$6.90$533.10$616.90
$620.00$540.00Jul 17$2.58$4.60$7.18$532.82$627.18
$590.00$520.00Jul 17$5.65$1.63$7.28$512.72$597.28
$600.00$540.00Jul 17$3.50$4.60$8.10$531.90$608.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 99.00, avg credit $9.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580610/620Aug 21$9.90$0.1099.00$570.10$619.90
560/570610/620Aug 21$8.30$1.704.88$561.70$618.30
540/550560/570Jul 17$8.05$1.954.13$541.95$568.05
480/490580/590Aug 21$8.05$1.954.13$481.95$588.05
490/500580/590Aug 21$8.05$1.954.13$491.95$588.05
570/580590/600Jul 17$7.80$2.203.55$572.20$597.80
540/560580/590Aug 21$14.90$5.102.92$545.10$594.90
540/560590/610Aug 21$14.80$5.202.85$545.20$604.80
530/540560/570Jul 17$7.07$2.932.41$532.93$567.07
480/490570/580Aug 21$6.95$3.052.28$483.05$576.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.54, cheapest $0.57)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.95$9.059.53
$600.00$610.00$620.00Jul 17$1.48$8.525.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.57$9.4316.54
$550.00$560.00$570.00Jul 17$0.60$9.4015.67
$500.00$520.00$540.00Aug 21$1.45$18.5512.79
$520.00$540.00$560.00Aug 21$1.55$18.4511.90
$540.00$550.00$560.00Jul 17$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-6.05, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$660.001:2Aug 21-$6.05$33.95
$470.00$520.001:2Aug 21-$34.90$15.10
$520.00$560.001:2Aug 21-$25.75$14.25
$660.00$680.001:2Aug 21-$7.30$12.70
$620.00$630.001:2Jul 17-$0.72$9.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 21-$9.95$10.05
$530.00$520.001:2Jul 17-$0.43$9.57
$540.00$530.001:2Jul 17-$1.06$8.94
$550.00$540.001:2Jul 17-$1.85$8.15
$560.00$550.001:2Jul 17-$3.70$6.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 7.34%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$41.600.530.6%7.34%7.89%3--
$580.00Aug 21$36.700.502.3%6.47%8.79%842
$590.00Aug 21$31.600.464.1%5.57%9.66%2--
$610.00Aug 21$25.700.407.6%4.53%12.15%143
$620.00Aug 21$21.700.369.4%3.83%13.20%1417
$660.00Aug 21$12.200.2516.4%2.15%18.59%2206
$570.00Jul 17$11.600.480.6%2.05%2.60%467
$680.00Aug 21$8.700.2020.0%1.53%21.50%19
$590.00Jul 17$4.700.274.1%0.83%4.91%546
$600.00Jul 17$2.700.195.8%0.48%6.32%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 927 vol/day, 199 traded recently)

CRS averages only 927 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 $500.00 01-15 call last traded $144.75 on 07/07 (now $125.50/$131.90) — try a limit near $128.70. Also watch the $560.00 01-15 call last traded $115.90 on 07/02 (now $94.00/$100.00) — try a limit near $97.00; the $580.00 01-15 call last traded $99.10 on 07/08 (now $84.80/$91.00) — try a limit near $87.90. Most tradeable put: the $600.00 09-18 put last traded $55.28 on 07/07 (now $68.70/$72.60) — try a limit near $68.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Jul 17$11.60$14.10$12.85$20.70 07/10$12.85–$56.80$12.8567
$570.00Aug 21$41.60$46.80$44.20$58.10 07/08$44.20–$80.65$44.20--
$570.00Dec 18$82.00$89.00$85.50$108.19 06/29$84.45–$121.85$85.50--
$560.00Jul 17$16.60$19.70$18.15$46.50 07/09$18.15–$65.50$18.15--
$560.00Aug 21$45.60$52.00$48.80$68.00 07/09$48.80–$87.05$48.80--
$560.00Sep 18$55.30$63.00$59.15$68.85 07/10$59.15–$96.35$59.15--
$560.00Oct 16$65.00$73.20$69.10$104.12 07/06$69.10–$106.00$69.10--
$560.00Dec 18$86.80$94.00$90.40$23.50 05/18$88.95–$127.55$86.80--
$560.00Jan 15$94.00$100.00$97.00$115.90 07/02$94.75–$133.75$97.0024
$580.00Jul 17$7.80$10.10$8.95$15.10 07/10$8.95–$49.50$8.95--
$580.00Aug 21$36.70$42.30$39.50$47.00 07/10$39.50–$74.00$39.5042
$580.00Sep 18$46.10$52.40$49.25$68.10 07/07$49.25–$83.90$49.25--
$580.00Oct 16$57.40$63.90$60.65$69.03 07/10$60.50–$94.45$60.65--
$580.00Dec 18$79.00$84.00$81.50$96.40 07/10$80.25–$116.20$81.50--
$580.00Jan 15$84.80$91.00$87.90$99.10 07/08$86.05–$122.75$87.9029
$550.00Jul 17$22.00$28.00$25.00$52.64 07/09$25.00–$73.65$25.00--
$550.00Aug 21$50.10$57.10$53.60$66.13 07/07$53.60–$93.85$53.60--
$550.00Dec 18$91.00$99.00$95.00$97.30 06/12$93.80–$133.00$95.00--
$590.00Jul 17$4.70$6.60$5.65$10.30 07/10$5.65–$42.80$5.6546
$590.00Aug 21$31.60$35.80$33.70$43.00 07/10$33.70–$68.30$33.70--
$540.00Jul 17$29.00$35.40$32.20$48.80 07/07$32.20–$82.65$32.20--
$540.00Aug 21$56.10$63.00$59.55$78.50 06/17$59.55–$101.00$59.55--
$540.00Sep 18$65.60$73.70$69.65$80.73 07/10$69.65–$109.55$69.65--
$540.00Oct 16$75.00$83.30$79.15$105.10 07/07$78.95–$119.15$79.15--
$540.00Dec 18$96.60$104.00$100.30$138.17 06/30$98.75–$138.80$100.30--
$540.00Jan 15$103.50$108.90$106.20$119.53 06/18$104.15–$145.85$106.20--
$600.00Jul 17$2.70$4.30$3.50$8.50 07/10$3.50–$35.60$3.50--
$600.00Aug 21$28.80$34.10$31.45$35.00 07/10$31.45–$63.00$31.45--
$600.00Sep 18$37.80$44.10$40.95$47.82 07/10$40.95–$72.95$40.95154
$600.00Oct 16$49.30$53.00$51.15$62.12 07/08$51.15–$83.10$51.153
$600.00Dec 18$70.10$76.00$73.05$90.60 07/07$72.20–$106.00$73.05--
$600.00Jan 15$76.90$83.00$79.95$82.00 07/10$78.00–$112.85$79.95--
$530.00Jul 17$37.10$43.50$40.30$63.80 07/07$40.30–$91.95$40.30--
$610.00Jul 17$0.80$3.80$2.30$5.50 07/10$2.30–$29.80$2.30142
$610.00Aug 21$25.70$30.30$28.00$39.15 07/08$28.00–$57.10$28.003
$520.00Jul 17$46.00$52.50$49.25$65.36 07/10$49.25–$101.30$49.25--
$520.00Aug 21$67.80$75.90$71.85$83.50 06/24$71.85–$116.90$71.85--
$520.00Sep 18$78.00$85.30$81.65$95.00 07/08$81.65–$123.85$81.65--
$520.00Oct 16$87.00$94.70$90.85$96.19 06/15$90.30–$132.90$90.85--
$520.00Jan 15$113.60$119.50$116.55$146.50 06/25$114.75–$158.05$116.55--
$620.00Jul 17$0.05$5.10$2.58$5.30 07/10$2.58–$24.60$2.58--
$620.00Aug 21$21.70$26.60$24.15$34.00 07/08$24.15–$52.30$24.1517
$620.00Sep 18$29.70$35.70$32.70$41.62 07/10$32.70–$62.65$32.70--
$620.00Oct 16$40.20$47.60$43.90$58.10 06/17$43.90–$73.20$43.90--
$620.00Dec 18$61.20$68.00$64.60$75.90 07/08$64.60–$95.90$64.60--
$620.00Jan 15$68.40$75.00$71.70$80.48 07/10$71.05–$103.20$71.70--
$510.00Jul 17$55.20$61.80$58.50$71.57 07/07$58.50–$111.55$58.50--
$510.00Dec 18$113.00$120.00$116.50$141.70 06/25$114.75–$158.55$116.50--
$630.00Jul 17$0.30$3.00$1.65$6.82 07/09$1.65–$20.15$1.65--
$630.00Aug 21$19.00$25.00$22.00$34.45 07/09$22.00–$47.00$22.00--
$500.00Jul 17$65.20$71.10$68.15$87.00 07/10$68.15–$121.00$68.15--
$500.00Aug 21$83.00$89.20$86.10$116.03 06/29$86.10–$132.90$86.10--
$500.00Sep 18$91.00$98.20$94.60$98.37 06/16$94.15–$138.90$94.60--
$500.00Oct 16$100.00$107.00$103.50$123.07 06/18$102.20–$146.75$103.50--
$500.00Dec 18$119.10$126.00$122.55$161.70 06/30$120.70–$164.55$122.55--
$500.00Jan 15$125.50$131.90$128.70$144.75 07/07$125.50–$171.05$128.7051
$640.00Jul 17$0.05$4.80$2.42$1.31 07/10$2.42–$16.10$1.31--
$640.00Aug 21$16.00$22.00$19.00$28.00 07/07$19.00–$42.70$19.00--
$640.00Sep 18$24.10$32.80$28.45$33.40 07/10$28.45–$54.00$28.45--
$640.00Oct 16$33.70$40.60$37.15$52.46 07/07$37.15–$64.15$37.1522
$640.00Dec 18$54.80$61.00$57.90$68.00 07/08$57.90–$87.00$57.90--
$640.00Jan 15$61.60$68.00$64.80$75.25 07/08$64.35–$94.10$64.80--
$490.00Jul 17$74.50$80.90$77.70$97.10 07/02$77.70–$130.55$77.70--
$490.00Aug 21$89.00$97.00$93.00$111.70 07/02$93.00–$141.70$93.00--
$490.00Sep 18$98.00$105.50$101.75$99.10 06/11$100.90–$146.80$99.10--
$490.00Oct 16$106.00$113.70$109.85$125.00 07/08$109.00–$154.15$109.85--
$490.00Dec 18$124.60$132.30$128.45$173.50 06/30$126.55–$171.80$128.45--
$490.00Jan 15$131.00$138.30$134.65$147.06 07/07$131.70–$177.60$134.65--
$650.00Jul 17$0.05$5.10$2.58$0.63 07/10$1.78–$12.95$0.63--
$650.00Aug 21$14.50$19.30$16.90$25.52 07/09$16.90–$38.75$16.90--
$480.00Jul 17$84.20$90.70$87.45$108.90 07/02$87.45–$140.90$87.45--
$480.00Aug 21$97.40$104.30$100.85$119.03 07/08$100.85–$149.95$100.85--
$480.00Sep 18$105.00$112.60$108.80$138.15 06/29$108.30–$155.10$108.80--
$480.00Oct 16$113.00$120.70$116.85$121.36 06/11$115.60–$162.05$116.85--
$480.00Dec 18$130.50$138.40$134.45$163.58 06/25$132.85–$178.50$134.45--
$480.00Jan 15$137.00$143.30$140.15$180.00 06/30$137.70–$184.35$140.15--
$660.00Jul 17$0.00$4.70$2.35$1.50 07/08$1.98–$9.05$1.50--
$660.00Aug 21$12.20$18.00$15.10$32.70 07/06$15.10–$34.95$15.10206
$660.00Sep 18$18.10$26.50$22.30$35.70 07/07$22.30–$45.65$22.30--
$660.00Oct 16$28.70$34.90$31.80$42.10 07/08$31.80–$56.00$31.80--
$660.00Dec 18$47.40$55.00$51.20$62.00 07/08$51.20–$78.95$51.20--
$660.00Jan 15$55.00$61.90$58.45$68.00 07/08$58.15–$85.85$58.45--
$470.00Jul 17$93.60$100.50$97.05$108.00 07/10$97.05–$150.20$97.05--
$470.00Aug 21$106.30$111.30$108.80$127.00 07/02$108.80–$158.60$108.80--
$470.00Dec 18$137.20$144.70$140.95$182.36 06/30$138.55–$185.90$140.95--
$470.00Jan 15$142.90$150.10$146.50$168.71 06/22$143.35–$191.30$146.50--
$670.00Jul 17$0.00$4.40$2.20$7.45 06/30$1.55–$6.80$2.20--
$460.00Jul 17$103.30$111.30$107.30$139.80 06/29$106.25–$160.30$107.30--
$460.00Aug 21$113.00$120.60$116.80$57.00 06/01$116.60–$167.20$113.00--
$460.00Sep 18$120.00$127.30$123.65$132.34 06/12$122.80–$171.60$123.65--
$460.00Dec 18$143.00$150.80$146.90$160.31 06/24$145.45–$193.15$146.90--
$460.00Jan 15$150.00$156.50$153.25$195.45 06/30$149.65–$198.40$153.25--
$680.00Jul 17$0.00$4.30$2.15$6.50 06/30$2.15–$5.65$2.15--
$680.00Aug 21$8.70$13.70$11.20$20.22 07/02$11.20–$27.90$11.209
$680.00Sep 18$13.90$21.80$17.85$28.96 07/07$17.85–$38.35$17.85--
$680.00Jan 15$49.50$56.00$52.75$66.60 07/07$52.55–$78.45$52.75--
$700.00Jul 17$0.00$4.10$2.05$0.60 07/07$0.68–$4.47$0.60--
$700.00Aug 21$5.90$10.80$8.35$9.53 07/10$8.35–$22.40$8.35--
$700.00Sep 18$10.40$18.60$14.50$30.05 07/01$14.50–$32.35$14.50--
$700.00Oct 16$18.10$26.80$22.45$28.95 06/24$22.45–$41.75$22.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$570.00Jul 17$13.20$17.30$15.25$13.50 07/10$5.95–$38.05$13.50--
$570.00Aug 21$41.10$45.40$43.25$39.03 07/02$26.75–$43.75$41.1010
$570.00Dec 18$75.80$81.90$78.85$69.43 06/29$60.10–$86.70$75.80--
$560.00Jul 17$9.70$12.30$11.00$8.00 07/10$5.10–$32.30$9.70--
$560.00Aug 21$37.30$40.30$38.80$34.55 06/22$23.55–$52.25$37.302
$560.00Sep 18$46.60$49.60$48.10$42.93 07/10$31.35–$59.40$46.60--
$560.00Oct 16$52.30$59.70$56.00$52.44 07/10$40.60–$66.65$52.44--
$560.00Dec 18$69.00$76.60$72.80$64.84 06/29$56.45–$81.15$69.00--
$580.00Jul 17$18.50$23.30$20.90$16.00 07/10$8.60–$43.40$18.50--
$580.00Aug 21$47.80$50.80$49.30$42.48 07/10$30.40–$61.75$47.80--
$580.00Sep 18$55.90$62.40$59.15$50.33 07/07$39.00–$70.70$55.90--
$580.00Oct 16$63.60$70.90$67.25$62.26 06/18$47.55–$76.65$63.60--
$580.00Dec 18$80.40$87.00$83.70$69.20 07/02$65.45–$92.85$80.40--
$550.00Jul 17$6.10$8.60$7.35$4.80 07/10$3.43–$28.15$6.10135
$550.00Aug 21$32.80$35.40$34.10$28.86 07/07$20.80–$34.65$32.80--
$550.00Dec 18$64.20$71.20$67.70$63.50 07/02$52.20–$76.55$64.20--
$590.00Jul 17$24.40$32.70$28.55$22.90 07/08$10.05–$50.95$24.40--
$540.00Jul 17$3.40$5.80$4.60$4.98 07/10$2.28–$23.40$4.6044
$540.00Aug 21$28.40$31.00$29.70$25.50 07/10$17.90–$40.25$28.40--
$540.00Sep 18$36.80$42.00$39.40$37.30 07/08$24.75–$49.45$37.30--
$540.00Oct 16$42.00$50.10$46.05$33.53 06/30$32.65–$56.50$42.00--
$540.00Dec 18$59.10$67.00$63.05$55.90 07/07$48.40–$71.35$59.10--
$600.00Jul 17$32.50$40.30$36.40$28.60 07/08$12.75–$57.00$32.50--
$600.00Aug 21$56.90$64.10$60.50$53.00 07/07$39.05–$74.50$56.90--
$600.00Sep 18$68.70$72.60$70.65$55.28 07/07$48.20–$81.50$68.702
$600.00Oct 16$74.20$80.90$77.55$73.05 06/18$56.35–$88.70$74.20--
$600.00Dec 18$91.10$98.70$94.90$74.00 07/06$74.80–$104.80$91.10--
$600.00Jan 15$95.70$101.20$98.45$87.65 07/09$79.10–$109.25$95.70--
$530.00Jul 17$1.15$4.50$2.83$3.00 07/10$1.83–$19.40$2.83--
$610.00Jul 17$41.80$48.90$45.35$34.50 07/08$17.90–$63.60$41.80--
$610.00Aug 21$63.50$69.90$66.70$49.90 07/01$43.25–$66.70$63.50--
$520.00Jul 17$0.50$2.75$1.63$3.00 07/07$1.02–$16.85$1.6334
$520.00Aug 21$20.80$23.50$22.15$16.29 07/09$13.95–$32.90$20.8013
$520.00Sep 18$29.40$32.20$30.80$29.60 07/08$19.25–$39.95$29.603
$520.00Oct 16$34.00$41.40$37.70$27.00 06/30$26.90–$47.40$34.00--
$520.00Jan 15$55.00$60.40$57.70$54.82 06/26$46.50–$66.20$55.00--
$620.00Jul 17$50.40$57.90$54.15$23.60 07/06$22.00–$71.80$50.40--
$620.00Sep 18$78.70$86.10$82.40$74.10 07/10$59.30–$94.90$78.70--
$620.00Dec 18$103.30$110.80$107.05$102.30 07/08$84.65–$116.20$103.30--
$510.00Jul 17$0.00$4.70$2.35$1.00 07/09$1.98–$13.60$1.00--
$510.00Aug 21$15.80$21.20$18.50$18.20 07/08$11.25–$20.90$18.20--
$510.00Dec 18$46.00$53.40$49.70$86.24 06/02$38.20–$57.90$49.70--
$630.00Jul 17$60.70$67.20$63.95$43.70 07/10$26.45–$79.65$60.70--
$630.00Aug 21$77.10$84.90$81.00$61.00 07/07$55.00–$81.00$77.10--
$500.00Jul 17$0.00$3.40$1.70$1.98 07/08$1.18–$11.70$1.70--
$500.00Aug 21$14.90$17.20$16.05$13.39 07/10$10.55–$24.35$14.9056
$500.00Sep 18$21.90$26.10$24.00$24.14 06/17$14.45–$32.75$24.00--
$500.00Oct 16$27.60$34.70$31.15$28.56 07/10$20.85–$40.55$28.56--
$500.00Jan 15$46.70$52.60$49.65$56.29 06/15$39.35–$57.25$49.65--
$640.00Jul 17$70.50$76.60$73.55$66.20 06/18$32.10–$87.70$70.50--
$640.00Dec 18$116.70$123.90$120.30$113.90 07/08$95.65–$130.15$116.70--
$490.00Jul 17$0.00$4.80$2.40$1.17 07/09$1.23–$9.95$1.17--
$490.00Aug 21$12.40$15.20$13.80$11.93 07/10$8.55–$22.10$12.40--
$490.00Sep 18$17.00$23.00$20.00$15.90 07/09$12.65–$28.55$17.00--
$490.00Oct 16$24.10$32.00$28.05$23.60 06/25$19.05–$35.80$24.10--
$490.00Jan 15$43.00$50.20$46.60$43.82 07/07$36.85–$52.85$43.82--
$650.00Jul 17$80.00$87.80$83.90$73.00 07/10$39.35–$96.15$80.00--
$650.00Aug 21$92.00$100.00$96.00$85.05 07/02$64.30–$96.00$92.00--
$480.00Jul 17$0.00$4.80$2.40$1.00 07/02$1.18–$8.10$1.00--
$480.00Aug 21$10.60$12.50$11.55$11.33 07/08$7.40–$18.70$11.335
$480.00Oct 16$21.10$28.90$25.00$23.15 07/08$17.05–$32.30$23.15--
$480.00Jan 15$39.00$46.70$42.85$37.40 07/09$33.95–$49.35$39.00--
$660.00Aug 21$100.30$108.00$104.15$88.10 06/25$70.95–$116.25$100.30--
$660.00Oct 16$114.40$122.20$118.30$95.76 07/01$88.40–$128.75$114.40--
$470.00Jul 17$0.00$0.40$0.20$0.25 07/10$0.20–$6.70$0.20--
$470.00Aug 21$6.60$11.90$9.25$8.91 07/07$6.50–$15.75$8.91--
$470.00Sep 18$12.00$18.00$15.00$43.90 06/03$9.60–$22.65$15.00--
$470.00Jan 15$36.00$41.70$38.85$35.95 06/22$30.45–$45.60$36.00--
$670.00Aug 21$108.70$116.00$112.35$101.53 06/22$77.40–$112.35$108.70--
$460.00Jul 17$0.00$4.60$2.30$2.66 06/18$1.30–$5.40$2.30--
$460.00Aug 21$5.10$9.70$7.40$8.04 07/10$5.33–$14.35$7.40--
$460.00Sep 18$10.00$16.30$13.15$37.13 06/05$8.85–$19.20$13.15--
$460.00Oct 16$16.00$23.00$19.50$22.20 06/16$13.25–$25.90$19.50--
$460.00Dec 18$28.20$36.00$32.10$37.58 06/12$24.60–$38.30$32.10--
$460.00Jan 15$32.20$38.80$35.50$73.40 05/26$28.35–$41.90$35.50--
$680.00Aug 21$116.80$125.00$120.90$108.87 06/22$84.00–$131.75$116.80--
$680.00Oct 16$129.00$138.00$133.50$121.80 07/02$101.00–$143.35$129.00--
$680.00Dec 18$144.40$151.50$147.95$128.50 07/07$118.35–$157.15$144.40--
$450.00Jul 17$0.00$2.00$1.00$1.09 07/02$0.63–$3.95$1.00--
$450.00Aug 21$3.90$9.90$6.90$5.22 07/06$4.55–$12.40$5.22--
$450.00Sep 18$8.10$15.30$11.70$11.10 07/08$7.35–$17.70$11.10--
$450.00Jan 15$29.60$35.80$32.70$26.25 07/02$26.30–$38.45$29.60--
$690.00Jul 17$120.10$126.00$123.05$112.00 07/10$73.05–$131.15$120.10--
$440.00Jul 17$0.00$1.00$0.50$1.07 07/02$0.50–$4.00$0.50--
$440.00Aug 21$2.60$8.10$5.35$4.57 07/06$3.73–$11.00$4.57--
$440.00Sep 18$6.50$12.80$9.65$4.70 07/06$5.55–$15.00$6.50--
$440.00Oct 16$11.00$17.30$14.15$57.18 05/13$9.50–$20.95$14.15--
$440.00Dec 18$23.00$30.10$26.55$26.10 06/26$19.55–$31.85$26.10--
$700.00Jul 17$129.30$137.50$133.40$103.20 06/25$82.25–$140.10$129.30--
$700.00Jan 15$164.60$170.00$167.30$148.90 07/09$136.95–$176.30$164.60--
$430.00Jul 17$0.00$4.20$2.10$0.85 06/18$1.00–$4.10$0.85--
$430.00Aug 21$1.55$7.20$4.38$4.24 07/10$3.53–$9.05$4.24--
$430.00Sep 18$5.20$9.80$7.50$7.90 07/08$5.30–$13.05$7.50--
$430.00Dec 18$20.00$27.60$23.80$28.31 06/12$17.90–$28.95$23.80--
$430.00Jan 15$24.00$30.20$27.10$59.30 05/26$21.50–$32.15$27.10--
$420.00Jul 17$0.00$4.20$2.10$2.35 06/29$0.65–$3.28$2.10--
$420.00Aug 21$0.55$5.80$3.18$3.69 07/10$3.18–$7.75$3.18--
$420.00Sep 18$5.30$8.60$6.95--$6.95–$6.95—$5.302
$720.00Aug 21$152.50$160.00$156.25$220.00 06/09$113.70–$165.70$156.25--
$720.00Dec 18$174.30$182.00$178.15$169.00 07/08$145.85–$187.50$174.30--

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 175
Total Puts 456
Put/Call Ratio 2.61
Net Difference -281

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,344
Total Puts 4,051
Average Put/Call Ratio 2.16
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