Tour v334
CRS
CARPENTER TECHNOLOGY
$576.87 +1.77%
$580.70 (+0.66%)🌙
as of 07/14 06:45 PM
(7/13 18:20) ◀
|
Tuesday, July 14, 2026 (6:45pm)
January 2026
|
▶ (7/15 18:29)
◀ 7/14 18:45 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,046
Calls: 395 (38%)
Puts: 651 (62%)
Prior (07/13) 631
Calls: 175 (28%)
Puts: 456 (72%)
Current vs Prior +65.77%
Calls: +125.71% (Calls)
Puts: +42.76% (Puts)
Prior 7-Day Total 5,822
Calls: 1,400 (24%)
Puts: 4,422 (76%)
Prior 7-Day Average 831
Calls: 200 (24%)
Puts: 631 (76%)
Current vs Prior 7-Day Avg +25.76%
Calls: +97.50%
Puts: +3.05%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $3.25M
Calls: $1.84M (57%)
Puts: $1.41M (43%)
Prior (07/13) $2.27M
Calls: $1.15M (51%)
Puts: $1.12M (49%)
Current vs Prior +43.06%
Calls: +59.80%
Puts: +25.92%
Prior 7-Day Total $18.32M
Calls: $11.34M (62%)
Puts: $6.98M (38%)
Prior 7-Day Average $2.62M
Calls: $1.62M (62%)
Puts: $996.9K (38%)
Current vs Prior 7-Day Avg +24.32%
Calls: +13.50%
Puts: +41.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.65
Prior (07/13) 2.61
Current vs Prior -36.75%
Prior 7-Day Average 2.43
Current vs Prior 7-Day Avg -32.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 2,334
Calls: 326 (14%)
Puts: 2,008 (86%)
Prior (07/13) 1,187
Calls: 818 (69%)
Puts: 369 (31%)
Current vs Prior +96.63%
Prior 7-Day Total 16,415
Calls: 10,966 (67%)
Puts: 5,449 (33%)
Prior 7-Day Average 2,345
Calls: 1,566 (67%)
Puts: 778 (33%)
Current vs Prior 7-Day Avg -0.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.04% | 15.90%5.04% | 15.90%
Prior 5.89% | 16.24%5.89% | 16.24%
Current vs Prior -14.53% | -2.06%-14.53% | -2.06%
Prior 7-Day Avg 7.53% | 16.75%7.33% | 16.66%
Current vs 7-Day Avg -33.14% | -5.03%-31.26% | -4.54%
Prior 7-Day Eod 5.89% | 16.24%5.89% | 16.24%
Current vs 7-Day Eod -14.53% | -2.06%-14.53% | -2.06%
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

Above-average activity with volume up 66% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio dropping 37% - sentiment shifting bullish. Put-heavy open interest (2,008 puts vs 326 calls) suggests hedging or 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 10 of results (avg 7.6%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2137.2039.40$38.305.7%800.495
$470.00Jul 17102.80109.80$106.306.6%10.99135
$580.00Aug 2141.2044.20$42.707.0%40.53--
$570.00Aug 2145.9050.20$48.058.9%40.56--
$630.00Aug 2121.9024.10$23.009.6%10.35--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2142.4045.00$43.705.9%10.47--
$570.00Aug 2137.3039.90$38.606.7%10.44--
$560.00Aug 2132.6035.20$33.907.7%800.4052
$550.00Aug 2128.4030.90$29.658.4%1020.365

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. 6 found (avg delta 0.73, highest 0.99)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Jul 17102.80109.80$106.306.6%10.99135
$570.00Aug 2145.9050.20$48.058.9%40.56--
$580.00Aug 2141.2044.20$42.707.0%40.53--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1741.7048.80$45.2515.7%10.90--
$610.00Jul 1732.4039.00$35.7018.5%10.85--
$580.00Jul 1711.2016.40$13.8037.7%20.53274

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 852, top 160)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2117.3022.20$19.7524.8%1600.3250
$590.00Aug 2137.2039.40$38.305.7%800.495
$620.00Jul 170.502.45$1.48131.8%110.10--
$610.00Jul 171.203.30$2.2593.3%100.15--
$570.00Aug 2145.9050.20$48.058.9%40.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 2117.0022.30$19.6527.0%1600.26114
$500.00Aug 2112.9014.80$13.8513.7%1070.20103
$550.00Aug 2128.4030.90$29.658.4%1020.365
$480.00Aug 217.0011.80$9.4051.1%800.1562
$560.00Aug 2132.6035.20$33.907.7%800.4052

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 12.2%, max 33.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 17Aug 2160.4%59.7%1.2%6--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$520.00Jul 17Aug 2180.1%59.9%33.8%174143
$550.00Jul 17Aug 2167.6%57.7%17.2%1035
$560.00Jul 17Aug 2161.5%57.2%7.5%8152
$580.00Jul 17Aug 2160.4%59.7%1.2%3274

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 17.18, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$620.00Jul 17$0.77$9.23$0.7711.99$610.77
$580.00$600.00Jul 17$5.72$14.28$5.722.50$585.72
$600.00$610.00Jul 17$3.08$6.92$3.082.25$603.08
$630.00$640.00Aug 21$3.25$6.75$3.252.08$633.25
$610.00$630.00Aug 21$6.75$13.25$6.751.96$616.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$470.00Jul 17$2.20$37.80$2.2017.18$507.80
$530.00$520.00Jul 17$0.80$9.20$0.8011.50$529.20
$550.00$530.00Jul 17$2.06$17.94$2.068.71$547.94
$560.00$550.00Jul 17$1.62$8.38$1.625.17$558.38
$500.00$480.00Aug 21$4.45$15.55$4.453.49$495.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 21.22, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$580.00Jul 17$95.25$95.25$14.756.46$565.25
$570.00$580.00Aug 21$5.35$5.35$4.651.15$575.35
$580.00$590.00Aug 21$4.40$4.40$5.600.79$584.40
$590.00$610.00Aug 21$8.55$8.55$11.450.75$598.55
$610.00$630.00Aug 21$6.75$6.75$13.250.51$616.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$610.00Jul 17$9.55$9.55$0.4521.22$610.45
$610.00$580.00Jul 17$21.90$21.90$8.102.70$588.10
$580.00$570.00Aug 21$5.10$5.10$4.901.04$574.90
$570.00$560.00Aug 21$4.70$4.70$5.300.89$565.30
$560.00$550.00Aug 21$4.25$4.25$5.750.74$555.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $26.85, cheapest $18.38)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$610.00Jul 17Aug 21$27.5058.1%58.3%
$580.00Jul 17Aug 21$31.6560.4%59.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Jul 17Aug 21$18.3880.1%59.9%
$550.00Jul 17Aug 21$25.5267.6%57.7%
$560.00Jul 17Aug 21$28.1561.5%57.2%
$580.00Jul 17Aug 21$29.9060.4%59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.31% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 17$11.05$13.80$24.85$555.15$604.854.31%
$610.00Jul 17$2.25$35.70$37.95$572.05$647.956.58%
$620.00Jul 17$1.48$45.25$46.73$573.27$666.738.10%
$580.00Aug 21$42.70$43.70$86.40$493.60$666.4014.98%
$570.00Aug 21$48.05$38.60$86.65$483.35$656.6515.02%
$470.00Jul 17$106.30$0.20$106.50$363.50$576.5018.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.48% of stock, avg 5.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$520.00Jul 17$1.48$1.27$2.75$517.25$622.75
$610.00$520.00Jul 17$2.25$1.27$3.52$516.48$613.52
$620.00$530.00Jul 17$1.48$2.07$3.55$526.45$623.55
$620.00$510.00Jul 17$1.48$2.40$3.88$506.12$623.88
$610.00$530.00Jul 17$2.25$2.07$4.32$525.68$614.32
$610.00$510.00Jul 17$2.25$2.40$4.65$505.35$614.65
$620.00$550.00Jul 17$1.48$4.13$5.61$544.39$625.61
$610.00$550.00Jul 17$2.25$4.13$6.38$543.62$616.38
$600.00$520.00Jul 17$5.33$1.27$6.60$513.40$606.60
$620.00$560.00Jul 17$1.48$5.75$7.23$552.77$627.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 24.00, avg credit $9.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/560570/580Aug 21$9.60$0.4024.00$550.40$579.60
560/570580/590Aug 21$9.10$0.9010.11$560.90$589.10
550/560580/590Aug 21$8.65$1.356.41$551.35$588.65
570/580630/640Aug 21$8.35$1.655.06$571.65$638.35
560/570630/640Aug 21$7.95$2.053.88$562.05$637.95
550/560630/640Aug 21$7.50$2.503.00$552.50$637.50
500/520590/610Aug 21$14.35$5.652.54$505.65$604.35
570/580590/610Aug 21$13.65$6.352.15$566.35$603.65
560/570590/610Aug 21$13.25$6.751.96$556.75$603.25
480/500590/610Aug 21$13.00$7.001.86$487.00$603.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$610.00$630.00Aug 21$1.80$18.2010.11
$570.00$580.00$590.00Aug 21$0.95$9.059.53
$600.00$610.00$620.00Jul 17$2.31$7.693.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$0.40$9.6024.00
$550.00$560.00$570.00Aug 21$0.45$9.5521.22
$480.00$500.00$520.00Aug 21$1.35$18.6513.81
$510.00$520.00$530.00Jul 17$1.93$8.074.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-9.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$620.001:2Jul 17-$0.71$9.29
$610.00$630.001:2Aug 21-$16.25$3.75
$470.00$580.001:2Jul 17$84.20$25.80
$580.00$600.001:2Jul 17$0.39$19.61
$600.00$610.001:2Jul 17$0.83$9.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Aug 21-$9.65$20.35
$550.00$530.001:2Jul 17-$0.01$19.99
$500.00$480.001:2Aug 21-$4.95$15.05
$520.00$500.001:2Aug 21-$8.05$11.95
$530.00$520.001:2Jul 17-$0.47$9.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.14%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$41.200.530.5%7.14%7.68%4--
$590.00Aug 21$37.200.492.3%6.45%8.72%805
$610.00Aug 21$28.300.425.7%4.91%10.65%117
$630.00Aug 21$21.900.359.2%3.80%13.01%1--
$640.00Aug 21$17.300.3210.9%3.00%13.94%16050
$580.00Jul 17$8.100.470.5%1.40%1.95%2--
$600.00Jul 17$1.850.274.0%0.32%4.33%1--
$610.00Jul 17$1.200.155.7%0.21%5.95%10--
$620.00Jul 17$0.500.107.5%0.09%7.56%11--

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 $600.00 10-16 call last traded $62.12 on 07/08 (now $53.60/$56.70) — try a limit near $55.15. Also watch the $590.00 08-21 call last traded $43.00 on 07/10 (now $37.20/$39.40) — try a limit near $38.30; the $560.00 01-15 call last traded $115.90 on 07/02 (now $98.70/$104.80) — try a limit near $101.75. Most tradeable put: the $560.00 08-21 put last traded $34.55 on 06/22 (now $32.60/$35.20) — try a limit near $33.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$8.10$14.00$11.05$15.10 07/10$8.95–$49.50$11.05--
$580.00Aug 21$41.20$44.20$42.70$47.00 07/10$39.50–$74.00$42.70--
$580.00Sep 18$52.20$55.50$53.85$68.10 07/07$49.25–$83.90$53.85--
$580.00Oct 16$61.00$67.30$64.15$69.03 07/10$60.50–$94.45$64.15--
$580.00Dec 18$82.20$88.00$85.10$96.40 07/10$80.25–$116.20$85.10--
$580.00Jan 15$89.10$94.40$91.75$99.10 07/08$86.05–$122.75$91.75--
$570.00Jul 17$12.00$18.50$15.25$20.70 07/10$12.85–$56.80$15.25--
$570.00Aug 21$45.90$50.20$48.05$58.10 07/08$44.20–$80.65$48.05--
$570.00Dec 18$87.20$93.70$90.45$108.19 06/29$84.45–$121.85$90.456
$590.00Jul 17$4.20$8.30$6.25$10.30 07/10$5.65–$42.80$6.25--
$590.00Aug 21$37.20$39.40$38.30$43.00 07/10$33.70–$68.30$38.305
$560.00Jul 17$19.00$25.60$22.30$46.50 07/09$18.15–$65.50$22.30--
$560.00Aug 21$50.00$55.60$52.80$68.00 07/09$48.80–$87.05$52.80--
$560.00Sep 18$60.00$67.40$63.70$68.85 07/10$59.15–$96.35$63.70--
$560.00Oct 16$70.80$78.10$74.45$104.12 07/06$69.10–$106.00$74.45--
$560.00Dec 18$92.20$99.00$95.60$23.50 05/18$88.95–$127.55$92.20--
$560.00Jan 15$98.70$104.80$101.75$115.90 07/02$94.75–$133.75$101.7524
$600.00Jul 17$1.85$8.80$5.33$8.50 07/10$3.50–$35.60$5.33--
$600.00Aug 21$31.40$35.90$33.65$35.00 07/10$31.45–$63.00$33.65--
$600.00Sep 18$43.70$46.50$45.10$47.82 07/10$40.95–$72.95$45.10--
$600.00Oct 16$53.60$56.70$55.15$62.12 07/08$51.15–$83.10$55.153
$600.00Dec 18$74.30$79.80$77.05$90.60 07/07$72.20–$106.00$77.05--
$600.00Jan 15$80.20$86.60$83.40$82.00 07/10$78.00–$112.85$82.00--
$550.00Jul 17$26.50$33.20$29.85$52.64 07/09$25.00–$73.65$29.85--
$550.00Aug 21$55.00$62.70$58.85$66.13 07/07$53.60–$93.85$58.85--
$550.00Dec 18$97.00$103.30$100.15$97.30 06/12$93.80–$133.00$97.30--
$610.00Jul 17$1.20$3.30$2.25$5.50 07/10$2.25–$29.80$2.25--
$610.00Aug 21$28.30$31.20$29.75$39.15 07/08$28.00–$57.10$29.7517
$540.00Jul 17$36.60$41.90$39.25$48.80 07/07$32.20–$82.65$39.25--
$540.00Aug 21$61.00$67.00$64.00$78.50 06/17$59.55–$101.00$64.00--
$540.00Sep 18$72.10$78.30$75.20$80.73 07/10$69.65–$109.55$75.20--
$540.00Oct 16$82.00$88.20$85.10$105.10 07/07$78.95–$119.15$85.10--
$540.00Dec 18$103.30$109.20$106.25$138.17 06/30$98.75–$138.80$106.25--
$540.00Jan 15$108.70$115.30$112.00$119.53 06/18$104.15–$145.85$112.00--
$620.00Jul 17$0.50$2.45$1.48$5.30 07/10$1.48–$24.60$1.48--
$620.00Aug 21$22.70$28.20$25.45$34.00 07/08$24.15–$52.30$25.45--
$620.00Sep 18$35.80$38.70$37.25$41.62 07/10$32.70–$62.65$37.25--
$620.00Oct 16$45.60$48.80$47.20$58.10 06/17$43.90–$73.20$47.20--
$620.00Dec 18$65.10$72.20$68.65$75.90 07/08$64.60–$95.90$68.65--
$620.00Jan 15$72.40$77.30$74.85$80.48 07/10$71.05–$103.20$74.85--
$530.00Jul 17$44.00$52.20$48.10$63.80 07/07$40.30–$91.95$48.10--
$630.00Jul 17$0.40$3.60$2.00$6.82 07/09$1.65–$20.15$2.00--
$630.00Aug 21$21.90$24.10$23.00$34.45 07/09$22.00–$47.00$23.00--
$520.00Jul 17$53.20$60.60$56.90$65.36 07/10$49.25–$101.30$56.90--
$520.00Aug 21$75.00$81.80$78.40$83.50 06/24$71.85–$116.90$78.40--
$520.00Sep 18$85.00$91.60$88.30$95.00 07/08$81.65–$123.85$88.3055
$520.00Oct 16$94.00$100.50$97.25$96.19 06/15$90.30–$132.90$96.19--
$520.00Jan 15$118.90$126.80$122.85$146.50 06/25$114.75–$158.05$122.85--
$640.00Jul 17$0.00$4.80$2.40$1.31 07/10$2.40–$16.10$1.31--
$640.00Aug 21$17.30$22.20$19.75$28.00 07/07$19.00–$42.70$19.7550
$640.00Sep 18$26.90$33.30$30.10$33.40 07/10$28.45–$54.00$30.10--
$640.00Oct 16$37.00$43.30$40.15$52.46 07/07$37.15–$64.15$40.15--
$640.00Dec 18$58.40$64.80$61.60$68.00 07/08$57.90–$87.00$61.60--
$640.00Jan 15$64.60$71.80$68.20$75.25 07/08$64.35–$94.10$68.20--
$510.00Jul 17$63.40$71.40$67.40$71.57 07/07$58.50–$111.55$67.40--
$510.00Dec 18$120.30$126.20$123.25$141.70 06/25$114.75–$158.55$123.25--
$650.00Jul 17$0.05$4.80$2.42$0.63 07/10$1.78–$12.95$0.63--
$650.00Aug 21$14.50$19.50$17.00$25.52 07/09$16.90–$38.75$17.00--
$500.00Jul 17$73.10$80.20$76.65$87.00 07/10$68.15–$121.00$76.65--
$500.00Aug 21$89.00$95.90$92.45$116.03 06/29$86.10–$132.90$92.45--
$500.00Sep 18$98.60$105.00$101.80$98.37 06/16$94.15–$138.90$98.6013
$500.00Oct 16$107.00$113.70$110.35$123.07 06/18$102.20–$146.75$110.35--
$500.00Dec 18$126.30$132.30$129.30$161.70 06/30$120.70–$164.55$129.30--
$500.00Jan 15$131.60$138.30$134.95$144.75 07/07$125.50–$171.05$134.95--
$660.00Jul 17$0.00$4.60$2.30$1.50 07/08$1.98–$9.05$1.50--
$660.00Aug 21$11.90$18.00$14.95$32.70 07/06$14.95–$34.95$14.95--
$660.00Sep 18$21.00$28.40$24.70$35.70 07/07$22.30–$45.65$24.70--
$660.00Oct 16$30.30$37.60$33.95$42.10 07/08$31.80–$56.00$33.95--
$660.00Dec 18$50.90$57.90$54.40$62.00 07/08$51.20–$78.95$54.40--
$660.00Jan 15$58.80$64.50$61.65$68.00 07/08$58.15–$85.85$61.65--
$490.00Jul 17$83.00$90.00$86.50$97.10 07/02$77.70–$130.55$86.50--
$490.00Aug 21$96.10$103.30$99.70$111.70 07/02$93.00–$141.70$99.70--
$490.00Sep 18$105.00$111.90$108.45$99.10 06/11$100.90–$146.80$105.00--
$490.00Oct 16$113.00$120.60$116.80$125.00 07/08$109.00–$154.15$116.80--
$490.00Dec 18$131.00$138.80$134.90$173.50 06/30$126.55–$171.80$134.90--
$490.00Jan 15$137.60$145.00$141.30$147.06 07/07$131.70–$177.60$141.30--
$670.00Jul 17$0.00$4.30$2.15$7.45 06/30$1.55–$6.80$2.15--
$480.00Jul 17$93.00$99.90$96.45$108.90 07/02$87.45–$140.90$96.45--
$480.00Aug 21$104.20$111.20$107.70$119.03 07/08$100.85–$149.95$107.70--
$480.00Sep 18$112.00$119.60$115.80$138.15 06/29$108.30–$155.10$115.80--
$480.00Oct 16$120.00$127.50$123.75$121.36 06/11$115.60–$162.05$121.36--
$480.00Dec 18$138.30$145.30$141.80$163.58 06/25$132.85–$178.50$141.80--
$480.00Jan 15$143.80$151.00$147.40$180.00 06/30$137.70–$184.35$147.40--
$680.00Jul 17$0.00$4.20$2.10$6.50 06/30$2.10–$5.65$2.10--
$680.00Aug 21$7.70$15.20$11.45$20.22 07/02$11.20–$27.90$11.45--
$680.00Sep 18$16.00$23.70$19.85$28.96 07/07$17.85–$38.35$19.85--
$680.00Jan 15$51.90$58.40$55.15$66.60 07/07$52.55–$78.45$55.15--
$470.00Jul 17$102.80$109.80$106.30$108.00 07/10$97.05–$150.20$106.30135
$470.00Aug 21$113.00$119.40$116.20$127.00 07/02$108.80–$158.60$116.20--
$470.00Dec 18$145.00$150.70$147.85$182.36 06/30$138.55–$185.90$147.85--
$470.00Jan 15$150.90$157.50$154.20$168.71 06/22$143.35–$191.30$154.20--
$460.00Jul 17$113.70$119.70$116.70$139.80 06/29$106.40–$160.30$116.70--
$460.00Aug 21$121.00$127.90$124.45$57.00 06/01$116.60–$167.20$121.00--
$460.00Sep 18$128.00$135.20$131.60$132.34 06/12$122.80–$171.60$131.60--
$460.00Dec 18$151.40$157.70$154.55$160.31 06/24$145.45–$193.15$154.55--
$460.00Jan 15$156.70$164.10$160.40$195.45 06/30$149.65–$198.40$160.40--
$700.00Jul 17$0.00$0.75$0.38$0.60 07/07$0.38–$4.47$0.38--
$700.00Aug 21$5.10$10.40$7.75$9.53 07/10$7.75–$22.40$7.75--
$700.00Sep 18$11.60$19.20$15.40$30.05 07/01$14.50–$32.35$15.40--
$700.00Oct 16$20.00$27.90$23.95$28.95 06/24$22.45–$41.75$23.95--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$11.20$16.40$13.80$16.00 07/10$8.60–$39.60$13.80274
$580.00Aug 21$42.40$45.00$43.70$42.48 07/10$30.40–$57.85$42.48--
$580.00Sep 18$50.30$54.80$52.55$50.33 07/07$39.00–$65.95$50.33--
$580.00Oct 16$59.80$63.20$61.50$62.26 06/18$47.55–$73.90$61.50--
$580.00Dec 18$77.90$82.80$80.35$69.20 07/02$65.45–$89.50$77.90--
$570.00Jul 17$6.00$12.20$9.10$13.50 07/10$5.95–$33.65$9.10--
$570.00Aug 21$37.30$39.90$38.60$39.03 07/02$26.75–$43.75$38.60--
$570.00Dec 18$71.30$77.50$74.40$69.43 06/29$60.10–$83.95$71.30--
$590.00Jul 17$16.70$22.80$19.75$22.90 07/08$10.05–$45.90$19.75--
$560.00Jul 17$2.10$9.40$5.75$8.00 07/10$5.10–$28.75$5.75--
$560.00Aug 21$32.60$35.20$33.90$34.55 06/22$23.55–$46.85$33.9052
$560.00Sep 18$41.70$44.70$43.20$42.93 07/10$31.35–$54.50$42.93--
$560.00Oct 16$50.00$53.10$51.55$52.44 07/10$40.60–$62.65$51.55--
$560.00Dec 18$67.10$72.30$69.70$64.84 06/29$56.45–$79.15$67.10--
$600.00Jul 17$25.30$31.20$28.25$28.60 07/08$12.75–$52.25$28.25--
$600.00Aug 21$52.80$57.90$55.35$53.00 07/07$39.05–$70.25$53.00--
$600.00Sep 18$62.90$65.70$64.30$55.28 07/07$48.20–$77.75$62.90--
$600.00Oct 16$71.00$74.30$72.65$73.05 06/18$56.35–$85.05$72.65--
$600.00Dec 18$88.00$94.10$91.05$74.00 07/06$74.80–$101.20$88.00--
$600.00Jan 15$93.40$98.20$95.80$87.65 07/09$79.10–$105.30$93.40--
$550.00Jul 17$2.05$6.20$4.13$4.80 07/10$3.43–$23.65$4.13--
$550.00Aug 21$28.40$30.90$29.65$28.86 07/07$20.80–$34.65$28.865
$550.00Dec 18$62.10$67.50$64.80$63.50 07/02$52.20–$73.15$63.50--
$610.00Jul 17$32.40$39.00$35.70$34.50 07/08$17.90–$59.70$34.50--
$610.00Aug 21$58.60$63.70$61.15$49.90 07/01$43.25–$66.70$58.60--
$540.00Jul 17$0.95$4.20$2.58$4.98 07/10$2.28–$19.95$2.58--
$540.00Aug 21$25.10$26.90$26.00$25.50 07/10$17.90–$37.10$25.50--
$540.00Sep 18$32.60$36.00$34.30$37.30 07/08$24.75–$44.50$34.301.0K
$540.00Oct 16$40.80$44.40$42.60$33.53 06/30$32.65–$52.15$40.80--
$540.00Dec 18$57.40$63.70$60.55$55.90 07/07$48.40–$67.90$57.40--
$620.00Jul 17$41.70$48.80$45.25$23.60 07/06$22.00–$67.35$41.70--
$620.00Sep 18$75.00$78.00$76.50$74.10 07/10$59.30–$90.55$75.00--
$620.00Dec 18$99.60$106.20$102.90$102.30 07/08$84.65–$113.35$102.30--
$530.00Jul 17$0.05$4.10$2.07$3.00 07/10$1.83–$15.95$2.07--
$630.00Jul 17$50.40$58.30$54.35$43.70 07/10$26.45–$75.40$50.40--
$630.00Aug 21$71.30$77.10$74.20$61.00 07/07$55.00–$81.00$71.30--
$520.00Jul 17$0.00$2.55$1.27$3.00 07/07$1.02–$12.70$1.2729
$520.00Aug 21$17.00$22.30$19.65$16.29 07/09$13.95–$29.20$17.00114
$520.00Sep 18$24.00$28.50$26.25$29.60 07/08$19.25–$36.50$26.25--
$520.00Oct 16$32.90$36.10$34.50$27.00 06/30$26.90–$44.25$32.90116
$520.00Jan 15$53.80$59.00$56.40$54.82 06/26$46.50–$63.95$54.82--
$640.00Jul 17$61.30$67.00$64.15$66.20 06/18$32.10–$83.75$64.15--
$640.00Dec 18$111.70$117.30$114.50$113.90 07/08$95.65–$126.20$113.90--
$510.00Jul 17$0.00$4.80$2.40$1.00 07/09$1.98–$11.35$1.00117
$510.00Aug 21$14.00$18.90$16.45$18.20 07/08$11.25–$20.90$16.45--
$510.00Dec 18$45.00$50.60$47.80$86.24 06/02$38.20–$54.95$47.80--
$650.00Jul 17$71.10$77.20$74.15$73.00 07/10$39.35–$92.45$73.00--
$650.00Aug 21$85.10$91.30$88.20$85.05 07/02$64.30–$96.00$85.10--
$500.00Jul 17$0.00$4.40$2.20$1.98 07/08$1.18–$9.15$1.98--
$500.00Aug 21$12.90$14.80$13.85$13.39 07/10$10.55–$21.85$13.39103
$500.00Sep 18$19.20$22.50$20.85$24.14 06/17$14.45–$28.80$20.85--
$500.00Oct 16$26.20$29.30$27.75$28.56 07/10$20.85–$36.85$27.75--
$500.00Jan 15$46.10$50.90$48.50$56.29 06/15$39.35–$54.85$48.50--
$660.00Aug 21$92.40$100.40$96.40$88.10 06/25$70.95–$112.75$92.40--
$660.00Oct 16$108.00$115.90$111.95$95.76 07/01$88.40–$125.65$108.00--
$490.00Jul 17$0.00$4.80$2.40$1.17 07/09$1.23–$6.45$1.17--
$490.00Aug 21$9.00$13.80$11.40$11.93 07/10$8.55–$20.75$11.40--
$490.00Sep 18$16.00$21.20$18.60$15.90 07/09$12.65–$26.10$16.00--
$490.00Oct 16$23.30$26.20$24.75$23.60 06/25$19.05–$32.80$23.60--
$490.00Jan 15$42.00$47.80$44.90$43.82 07/07$36.85–$50.70$43.82--
$670.00Aug 21$100.50$108.30$104.40$101.53 06/22$77.40–$112.35$101.53--
$480.00Jul 17$0.00$4.60$2.30$1.00 07/02$1.18–$6.40$1.00--
$480.00Aug 21$7.00$11.80$9.40$11.33 07/08$7.40–$15.80$9.4062
$480.00Oct 16$20.40$23.40$21.90$23.15 07/08$17.05–$29.20$21.90--
$480.00Jan 15$38.10$43.90$41.00$37.40 07/09$33.95–$46.70$38.10--
$680.00Aug 21$108.10$117.00$112.55$108.87 06/22$84.00–$128.85$108.87--
$680.00Oct 16$123.00$130.80$126.90$121.80 07/02$101.00–$140.60$123.00--
$680.00Dec 18$138.20$144.70$141.45$128.50 07/07$118.35–$154.05$138.20--
$470.00Jul 17$0.00$0.40$0.20$0.25 07/10$0.20–$5.15$0.2078
$470.00Aug 21$5.10$10.30$7.70$8.91 07/07$6.50–$15.40$7.70--
$470.00Sep 18$10.00$17.80$13.90$43.90 06/03$9.60–$18.75$13.90--
$470.00Jan 15$34.40$39.90$37.15$35.95 06/22$30.45–$43.65$35.95--
$690.00Jul 17$109.90$117.70$113.80$112.00 07/10$73.05–$128.55$112.00--
$460.00Jul 17$0.00$4.30$2.15$2.66 06/18$1.30–$4.33$2.15--
$460.00Aug 21$3.80$8.70$6.25$8.04 07/10$5.33–$12.90$6.25--
$460.00Sep 18$8.80$16.10$12.45$37.13 06/05$8.85–$17.20$12.45--
$460.00Oct 16$14.30$21.60$17.95$22.20 06/16$13.25–$22.50$17.95--
$460.00Dec 18$28.00$32.80$30.40$37.58 06/12$24.60–$36.55$30.40--
$460.00Jan 15$32.00$37.80$34.90$73.40 05/26$28.35–$39.50$34.90--
$700.00Jul 17$119.10$127.80$123.45$103.20 06/25$82.25–$138.20$119.10--
$700.00Jan 15$158.10$164.20$161.15$148.90 07/09$136.95–$173.95$158.10--
$450.00Jul 17$0.00$2.00$1.00$1.09 07/02$0.63–$3.75$1.00--
$450.00Aug 21$3.50$7.40$5.45$5.22 07/06$4.55–$11.35$5.223
$450.00Sep 18$7.00$13.00$10.00$11.10 07/08$7.35–$16.20$10.00--
$450.00Jan 15$29.00$34.40$31.70$26.25 07/02$26.30–$36.10$29.00--
$440.00Jul 17$0.00$4.20$2.10$1.07 07/02$0.50–$2.58$1.07--
$440.00Aug 21$1.05$6.20$3.63$4.57 07/06$3.63–$9.80$3.63--
$440.00Sep 18$5.20$12.60$8.90$4.70 07/06$5.55–$13.35$5.20--
$440.00Oct 16$10.00$17.40$13.70$57.18 05/13$9.50–$18.75$13.70--
$440.00Dec 18$21.00$27.90$24.45$26.10 06/26$19.55–$30.15$24.45--
$720.00Aug 21$142.80$151.50$147.15$220.00 06/09$113.70–$163.00$147.15--
$720.00Dec 18$167.50$175.20$171.35$169.00 07/08$145.85–$184.05$169.00--
$430.00Jul 17$0.00$4.10$2.05$0.85 06/18$1.00–$3.23$0.85--
$430.00Aug 21$0.20$6.80$3.50$4.24 07/10$3.50–$7.85$3.50--
$430.00Sep 18$4.10$11.00$7.55$7.90 07/08$5.30–$12.05$7.55--
$430.00Dec 18$19.00$25.60$22.30$28.31 06/12$17.90–$27.85$22.30--
$430.00Jan 15$23.30$28.50$25.90$59.30 05/26$21.50–$30.25$25.90--
$420.00Jul 17$0.00$4.10$2.05$2.35 06/29$0.65–$2.63$2.05--
$420.00Aug 21$0.05$6.80$3.43$3.69 07/10$3.18–$7.10$3.43--
$350.00Jan 15$9.70$13.10$11.40--$11.40–$11.40—$9.702

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 395
Total Puts 651
Put/Call Ratio 1.65
Net Difference -256

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,400
Total Puts 4,422
Average Put/Call Ratio 2.43
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