Tour v340
CRS
CARPENTER TECHNOLOGY
$577.10 +0.04%
$581.46 (+0.76%)🌙
as of 07/15 06:29 PM
(7/14 18:45) ◀
|
Wednesday, July 15, 2026 (6:29pm)
January 2026
|
▶ (7/16 18:20)
◀ 7/15 18:29 ▶

Option Volume

Detail
ℹ
Current (07/15) 128
Calls: 37 (29%)
Puts: 91 (71%)
Prior (07/14) 1,046
Calls: 395 (38%)
Puts: 651 (62%)
Current vs Prior -87.76%
Calls: -90.63% (Calls)
Puts: -86.02% (Puts)
Prior 7-Day Total 6,151
Calls: 1,736 (28%)
Puts: 4,415 (72%)
Prior 7-Day Average 878
Calls: 248 (28%)
Puts: 630 (72%)
Current vs Prior 7-Day Avg -85.43%
Calls: -85.08%
Puts: -85.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $541.6K
Calls: $238.8K (44%)
Puts: $302.8K (56%)
Prior (07/14) $3.25M
Calls: $1.84M (57%)
Puts: $1.41M (43%)
Current vs Prior -83.35%
Calls: -87.01%
Puts: -78.59%
Prior 7-Day Total $20.13M
Calls: $12.66M (63%)
Puts: $7.47M (37%)
Prior 7-Day Average $2.88M
Calls: $1.81M (63%)
Puts: $1.07M (37%)
Current vs Prior 7-Day Avg -81.16%
Calls: -86.79%
Puts: -71.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 2.46
Prior (07/14) 1.65
Current vs Prior +49.23%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +26.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 1,170
Calls: 678 (58%)
Puts: 492 (42%)
Prior (07/14) 2,334
Calls: 326 (14%)
Puts: 2,008 (86%)
Current vs Prior -49.87%
Prior 7-Day Total 17,364
Calls: 10,988 (63%)
Puts: 6,376 (37%)
Prior 7-Day Average 2,480
Calls: 1,569 (63%)
Puts: 910 (37%)
Current vs Prior 7-Day Avg -52.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.73% | 15.91%4.73% | 15.91%
Prior 5.04% | 15.90%5.04% | 15.90%
Current vs Prior -6.06% | +0.01%-6.06% | +0.01%
Prior 7-Day Avg 7.00% | 16.55%7.00% | 16.55%
Current vs 7-Day Avg -32.41% | -3.90%-32.41% | -3.90%
Prior 7-Day Eod 5.04% | 15.90%5.04% | 15.90%
Current vs 7-Day Eod -6.06% | +0.01%-6.06% | +0.01%
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 83% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 2.46 - heavy put buying. P/C ratio rising 49% - increased hedging/bearish positioning.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2189.0096.10$92.557.7%110.8097
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 0.61, highest 0.80)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2189.0096.10$92.557.7%110.8097
$570.00Jul 1710.8017.70$14.2548.4%10.62--
$560.00Aug 2149.3056.00$52.6512.7%10.60--
$580.00Aug 2140.7046.00$43.3512.2%20.5343
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1715.7021.30$18.5030.3%10.6854
$580.00Jul 1710.0016.10$13.0546.7%10.55273
$590.00Aug 2145.6051.90$48.7512.9%510.51--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 96, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2189.0096.10$92.557.7%110.8097
$590.00Jul 173.507.80$5.6576.1%30.3247
$580.00Jul 176.0011.80$8.9065.2%20.45133
$580.00Aug 2140.7046.00$43.3512.2%20.5343
$730.00Aug 211.857.70$4.78122.4%20.111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2145.6051.90$48.7512.9%510.51--
$480.00Aug 217.9010.50$9.2028.3%50.15119
$500.00Aug 2111.4017.60$14.5042.8%40.20--
$550.00Jul 170.056.30$3.18196.5%30.19--
$450.00Aug 213.306.70$5.0068.0%30.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.4%, max 26.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 17Aug 2165.1%60.9%6.9%4176
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 2172.8%57.8%26.0%4--
$590.00Jul 17Aug 2167.5%59.5%13.4%5254

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 17.18, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$650.00$730.00Aug 21$12.92$67.08$12.925.19$662.92
$600.00$650.00Aug 21$14.90$35.10$14.902.36$614.90
$580.00$590.00Jul 17$3.25$6.75$3.252.08$583.25
$560.00$580.00Aug 21$9.30$10.70$9.301.15$569.30
$570.00$580.00Jul 17$5.35$4.65$5.350.87$575.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$420.00Aug 21$1.65$28.35$1.6517.18$448.35
$480.00$450.00Aug 21$4.20$25.80$4.206.14$475.80
$500.00$480.00Aug 21$5.30$14.70$5.302.77$494.70
$550.00$500.00Aug 21$14.50$35.50$14.502.45$535.50
$590.00$550.00Aug 21$19.75$20.25$19.751.03$570.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.99, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$560.00Aug 21$39.90$39.90$20.101.99$539.90
$580.00$600.00Aug 21$10.75$10.75$9.251.16$590.75
$570.00$580.00Jul 17$5.35$5.35$4.651.15$575.35
$560.00$580.00Aug 21$9.30$9.30$10.700.87$569.30
$580.00$590.00Jul 17$3.25$3.25$6.750.48$583.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$580.00Jul 17$5.45$5.45$4.551.20$584.55
$580.00$560.00Jul 17$10.00$10.00$10.001.00$570.00
$590.00$550.00Aug 21$19.75$19.75$20.250.98$570.25
$550.00$500.00Aug 21$14.50$14.50$35.500.41$535.50
$500.00$480.00Aug 21$5.30$5.30$14.700.36$494.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $30.17, cheapest $25.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Jul 17Aug 21$34.4565.1%60.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$25.8272.8%57.8%
$590.00Jul 17Aug 21$30.2567.5%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.80% of stock, avg 8.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Jul 17$8.90$13.05$21.95$558.05$601.953.80%
$590.00Jul 17$5.65$18.50$24.15$565.85$614.154.18%
$500.00Aug 21$92.55$14.50$107.05$392.95$607.0518.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.41% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$420.00Aug 21$4.78$3.35$8.13$411.87$738.13
$590.00$560.00Jul 17$5.65$3.05$8.70$551.30$598.70
$590.00$550.00Jul 17$5.65$3.18$8.83$541.17$598.83
$730.00$450.00Aug 21$4.78$5.00$9.78$440.22$739.78
$580.00$560.00Jul 17$8.90$3.05$11.95$548.05$591.95
$580.00$550.00Jul 17$8.90$3.18$12.08$537.92$592.08
$730.00$480.00Aug 21$4.78$9.20$13.98$466.02$743.98
$730.00$500.00Aug 21$4.78$14.50$19.28$480.72$749.28
$650.00$420.00Aug 21$17.70$3.35$21.05$398.95$671.05
$650.00$450.00Aug 21$17.70$5.00$22.70$427.30$672.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 4.06, avg credit $22.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/500580/600Aug 21$16.05$3.954.06$483.95$596.05
450/480500/560Aug 21$44.10$15.902.77$435.90$544.10
480/500560/580Aug 21$14.60$5.402.70$485.40$574.60
550/590600/650Aug 21$34.65$15.352.26$555.35$634.65
420/450500/560Aug 21$41.55$18.452.25$408.45$541.55
500/550600/650Aug 21$29.40$20.601.43$520.60$629.40
500/550580/600Aug 21$25.25$24.751.02$524.75$605.25
450/480580/600Aug 21$14.95$15.050.99$465.05$594.95
500/550560/580Aug 21$23.80$26.200.91$526.20$583.80
450/480560/580Aug 21$13.50$16.500.82$466.50$573.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 10.76, cheapest $2.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Jul 17$2.10$7.903.76
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$420.00$450.00$480.00Aug 21$2.55$27.4510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$560.001:2Aug 21-$12.75$47.25
$600.00$650.001:2Aug 21-$2.80$47.20
$580.00$590.001:2Jul 17-$2.40$7.60
$570.00$580.001:2Jul 17-$3.55$6.45
$650.00$730.001:2Aug 21$8.14$71.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$500.001:2Aug 21$0.00$50.00
$590.00$550.001:2Aug 21-$9.25$30.75
$480.00$450.001:2Aug 21-$0.80$29.20
$450.00$420.001:2Aug 21-$1.70$28.30
$500.00$480.001:2Aug 21-$3.90$16.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.05%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Aug 21$40.700.530.5%7.05%7.56%243
$600.00Aug 21$30.400.454.0%5.27%9.24%117
$650.00Aug 21$14.700.2912.6%2.55%15.18%117
$580.00Jul 17$6.000.450.5%1.04%1.54%2133
$590.00Jul 17$3.500.322.2%0.61%2.84%347
$730.00Aug 21$1.850.1126.5%0.32%26.82%21

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 08-21 call last traded $116.03 on 06/29 (now $89.00/$96.10) — try a limit near $92.55. Also watch the $600.00 12-18 call last traded $90.60 on 07/07 (now $73.50/$79.90) — try a limit near $76.70; the $600.00 09-18 call last traded $47.82 on 07/10 (now $42.90/$47.00) — try a limit near $44.95. Most tradeable put: the $460.00 12-18 put last traded $37.58 on 06/12 (now $28.20/$31.80) — try a limit near $30.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$6.00$11.80$8.90$15.10 07/10$8.90–$49.50$8.90133
$580.00Aug 21$40.70$46.00$43.35$47.00 07/10$39.50–$74.00$43.3543
$580.00Sep 18$50.90$56.40$53.65$68.10 07/07$49.25–$83.90$53.65--
$580.00Oct 16$60.00$68.00$64.00$69.03 07/10$60.50–$94.45$64.00--
$580.00Dec 18$81.90$89.00$85.45$96.40 07/10$80.25–$116.20$85.45--
$580.00Jan 15$88.70$95.80$92.25$99.10 07/08$86.05–$122.75$92.25--
$570.00Jul 17$10.80$17.70$14.25$20.70 07/10$12.85–$56.80$14.25--
$570.00Aug 21$45.10$51.00$48.05$58.10 07/08$44.20–$80.65$48.05--
$570.00Dec 18$86.80$93.40$90.10$108.19 06/29$84.45–$121.85$90.10--
$590.00Jul 17$3.50$7.80$5.65$10.30 07/10$5.65–$42.80$5.6547
$590.00Aug 21$36.00$40.00$38.00$43.00 07/10$33.70–$68.30$38.00--
$560.00Jul 17$17.00$24.50$20.75$46.50 07/09$18.15–$65.50$20.75--
$560.00Aug 21$49.30$56.00$52.65$68.00 07/09$48.80–$87.05$52.65--
$560.00Sep 18$59.40$66.90$63.15$68.85 07/10$59.15–$96.35$63.15--
$560.00Oct 16$70.20$77.70$73.95$104.12 07/06$69.10–$106.00$73.95--
$560.00Dec 18$91.10$99.00$95.05$23.50 05/18$88.95–$127.55$91.10--
$560.00Jan 15$98.30$105.00$101.65$115.90 07/02$94.75–$133.75$101.65--
$600.00Jul 17$1.55$7.10$4.33$8.50 07/10$3.50–$35.60$4.33--
$600.00Aug 21$30.40$34.80$32.60$35.00 07/10$31.45–$63.00$32.6017
$600.00Sep 18$42.90$47.00$44.95$47.82 07/10$40.95–$72.95$44.95154
$600.00Oct 16$51.00$59.50$55.25$62.12 07/08$51.15–$83.10$55.25--
$600.00Dec 18$73.50$79.90$76.70$90.60 07/07$72.20–$106.00$76.70121
$600.00Jan 15$81.00$87.00$84.00$82.00 07/10$78.00–$112.85$82.00--
$550.00Jul 17$26.00$32.50$29.25$52.64 07/09$25.00–$73.65$29.25--
$550.00Aug 21$55.00$62.00$58.50$66.13 07/07$53.60–$93.85$58.50--
$550.00Dec 18$96.50$104.00$100.25$97.30 06/12$93.80–$133.00$97.30--
$610.00Jul 17$0.70$5.20$2.95$5.50 07/10$2.25–$29.80$2.95--
$610.00Aug 21$25.90$33.20$29.55$39.15 07/08$28.00–$57.10$29.55--
$540.00Jul 17$35.00$41.60$38.30$48.80 07/07$32.20–$82.65$38.30--
$540.00Aug 21$61.00$68.20$64.60$78.50 06/17$59.55–$101.00$64.60--
$540.00Sep 18$71.00$78.20$74.60$80.73 07/10$69.65–$109.55$74.60--
$540.00Oct 16$81.00$88.40$84.70$105.10 07/07$78.95–$119.15$84.70--
$540.00Dec 18$101.70$109.00$105.35$138.17 06/30$98.75–$138.80$105.35--
$540.00Jan 15$108.70$116.00$112.35$119.53 06/18$104.15–$145.85$112.35--
$620.00Jul 17$0.00$5.50$2.75$5.30 07/10$1.48–$24.60$2.75--
$620.00Aug 21$21.70$28.50$25.10$34.00 07/08$24.15–$52.30$25.10--
$620.00Sep 18$34.10$38.90$36.50$41.62 07/10$32.70–$62.65$36.50--
$620.00Oct 16$43.20$50.10$46.65$58.10 06/17$43.90–$73.20$46.65--
$620.00Dec 18$65.00$72.00$68.50$75.90 07/08$64.60–$95.90$68.50--
$620.00Jan 15$71.90$79.00$75.45$80.48 07/10$71.05–$103.20$75.45--
$530.00Jul 17$44.00$50.60$47.30$63.80 07/07$40.30–$91.95$47.30--
$630.00Jul 17$0.00$5.30$2.65$6.82 07/09$1.65–$20.15$2.65--
$630.00Aug 21$20.30$24.60$22.45$34.45 07/09$22.00–$47.00$22.45--
$520.00Jul 17$54.00$60.80$57.40$65.36 07/10$49.25–$101.30$57.40--
$520.00Aug 21$74.00$82.00$78.00$83.50 06/24$71.85–$116.90$78.00--
$520.00Sep 18$84.00$91.90$87.95$95.00 07/08$81.65–$123.85$87.95--
$520.00Oct 16$93.00$101.40$97.20$96.19 06/15$90.30–$132.90$96.19--
$520.00Jan 15$119.40$127.00$123.20$146.50 06/25$114.75–$158.05$123.20--
$640.00Jul 17$0.00$4.80$2.40$1.31 07/10$2.40–$16.10$1.31--
$640.00Aug 21$16.90$21.50$19.20$28.00 07/07$19.00–$42.70$19.20--
$640.00Sep 18$27.10$34.80$30.95$33.40 07/10$28.45–$54.00$30.95--
$640.00Oct 16$36.20$43.90$40.05$52.46 07/07$37.15–$64.15$40.05--
$640.00Dec 18$57.30$65.00$61.15$68.00 07/08$57.90–$87.00$61.15--
$640.00Jan 15$64.60$71.90$68.25$75.25 07/08$64.35–$94.10$68.25--
$510.00Jul 17$63.00$70.60$66.80$71.57 07/07$58.50–$111.55$66.80--
$510.00Dec 18$120.20$126.40$123.30$141.70 06/25$114.75–$158.55$123.30--
$650.00Jul 17$0.05$4.50$2.28$0.63 07/10$1.78–$12.95$0.63--
$650.00Aug 21$14.70$20.70$17.70$25.52 07/09$16.90–$38.75$17.7017
$500.00Jul 17$73.70$80.00$76.85$87.00 07/10$68.15–$121.00$76.85--
$500.00Aug 21$89.00$96.10$92.55$116.03 06/29$86.10–$132.90$92.5597
$500.00Sep 18$97.00$105.30$101.15$98.37 06/16$94.15–$138.90$98.37--
$500.00Oct 16$106.00$114.40$110.20$123.07 06/18$102.20–$146.75$110.20--
$500.00Dec 18$124.40$133.00$128.70$161.70 06/30$120.70–$164.55$128.70--
$500.00Jan 15$131.10$139.00$135.05$144.75 07/07$125.50–$171.05$135.05--
$660.00Jul 17$0.00$4.30$2.15$1.50 07/08$1.98–$9.05$1.50--
$660.00Aug 21$12.20$17.40$14.80$32.70 07/06$14.80–$34.95$14.80--
$660.00Sep 18$20.30$29.00$24.65$35.70 07/07$22.30–$45.65$24.65--
$660.00Oct 16$29.30$36.80$33.05$42.10 07/08$31.80–$56.00$33.05--
$660.00Dec 18$50.50$58.00$54.25$62.00 07/08$51.20–$78.95$54.25--
$660.00Jan 15$58.20$64.90$61.55$68.00 07/08$58.15–$85.85$61.5526
$490.00Jul 17$83.70$90.70$87.20$97.10 07/02$77.70–$130.55$87.20--
$490.00Aug 21$97.00$104.00$100.50$111.70 07/02$93.00–$141.70$100.50--
$490.00Sep 18$105.00$112.60$108.80$99.10 06/11$100.90–$146.80$105.00--
$490.00Oct 16$113.00$121.40$117.20$125.00 07/08$109.00–$154.15$117.20--
$490.00Dec 18$130.70$137.80$134.25$173.50 06/30$126.55–$171.80$134.25--
$490.00Jan 15$137.50$143.90$140.70$147.06 07/07$131.70–$177.60$140.70--
$670.00Jul 17$0.00$1.50$0.75$7.45 06/30$0.75–$6.80$0.75--
$480.00Jul 17$92.90$100.70$96.80$108.90 07/02$87.45–$140.90$96.80--
$480.00Aug 21$104.10$112.20$108.15$119.03 07/08$100.85–$149.95$108.15--
$480.00Sep 18$112.00$119.90$115.95$138.15 06/29$108.30–$155.10$115.95--
$480.00Oct 16$120.00$128.50$124.25$121.36 06/11$115.60–$162.05$121.36--
$480.00Dec 18$137.10$145.00$141.05$163.58 06/25$132.85–$178.50$141.05--
$480.00Jan 15$143.70$151.00$147.35$180.00 06/30$137.70–$184.35$147.35--
$680.00Jul 17$0.00$4.10$2.05$6.50 06/30$2.05–$5.65$2.05--
$680.00Aug 21$7.00$15.00$11.00$20.22 07/02$11.00–$27.90$11.00--
$680.00Sep 18$16.20$21.50$18.85$28.96 07/07$17.85–$38.35$18.85--
$680.00Jan 15$51.30$58.90$55.10$66.60 07/07$52.55–$78.45$55.10--
$470.00Jul 17$102.80$110.00$106.40$108.00 07/10$97.05–$150.20$106.40--
$470.00Aug 21$112.40$120.40$116.40$127.00 07/02$108.80–$158.60$116.40--
$470.00Dec 18$145.00$152.00$148.50$182.36 06/30$138.55–$185.90$148.50--
$470.00Jan 15$150.30$158.00$154.15$168.71 06/22$143.35–$191.30$154.15--
$460.00Jul 17$113.10$120.00$116.55$139.80 06/29$106.40–$160.30$116.55--
$460.00Aug 21$121.00$128.90$124.95$57.00 06/01$116.60–$167.20$121.00--
$460.00Sep 18$128.00$136.10$132.05$132.34 06/12$122.80–$171.60$132.05--
$460.00Dec 18$151.40$157.00$154.20$160.31 06/24$145.45–$193.15$154.20--
$460.00Jan 15$157.10$165.00$161.05$195.45 06/30$149.65–$198.40$161.05--
$700.00Jul 17$0.00$4.10$2.05$0.60 07/07$0.38–$4.47$0.60--
$700.00Aug 21$4.20$9.80$7.00$9.53 07/10$7.00–$22.40$7.00--
$700.00Sep 18$11.10$18.50$14.80$30.05 07/01$14.50–$32.35$14.80--
$700.00Oct 16$19.40$25.00$22.20$28.95 06/24$22.20–$41.75$22.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$580.00Jul 17$10.00$16.10$13.05$16.00 07/10$8.60–$38.95$13.05273
$580.00Aug 21$42.10$45.40$43.75$42.48 07/10$30.40–$56.90$42.48--
$580.00Sep 18$49.20$55.90$52.55$50.33 07/07$39.00–$64.35$50.33--
$580.00Oct 16$57.90$64.20$61.05$62.26 06/18$47.55–$71.30$61.05--
$580.00Dec 18$75.20$82.20$78.70$69.20 07/02$65.45–$87.25$75.20--
$570.00Jul 17$3.90$7.80$5.85$13.50 07/10$5.85–$33.55$5.85--
$570.00Aug 21$35.20$42.40$38.80$39.03 07/02$26.75–$43.75$38.80--
$570.00Dec 18$70.70$75.60$73.15$69.43 06/29$60.10–$82.05$70.70--
$590.00Jul 17$15.70$21.30$18.50$22.90 07/08$10.05–$45.05$18.5054
$560.00Jul 17$0.70$5.40$3.05$8.00 07/10$3.05–$27.95$3.05--
$560.00Aug 21$29.50$35.60$32.55$34.55 06/22$23.55–$45.65$32.55--
$560.00Sep 18$39.40$44.90$42.15$42.93 07/10$31.35–$52.65$42.15--
$560.00Oct 16$48.00$55.20$51.60$52.44 07/10$40.60–$60.50$51.60--
$560.00Dec 18$65.00$72.60$68.80$64.84 06/29$56.45–$77.05$65.00--
$600.00Jul 17$22.60$29.60$26.10$28.60 07/08$12.75–$51.50$26.10--
$600.00Aug 21$50.40$56.40$53.40$53.00 07/07$39.05–$68.70$53.00--
$600.00Sep 18$62.00$67.00$64.50$55.28 07/07$48.20–$76.35$62.00--
$600.00Oct 16$68.60$75.00$71.80$73.05 06/18$56.35–$83.40$71.80--
$600.00Dec 18$88.00$91.80$89.90$74.00 07/06$74.80–$99.10$88.00--
$600.00Jan 15$92.50$98.90$95.70$87.65 07/09$79.10–$103.60$92.50--
$550.00Jul 17$0.05$6.30$3.18$4.80 07/10$3.18–$23.35$3.18--
$550.00Aug 21$27.10$30.90$29.00$28.86 07/07$20.80–$34.65$28.86--
$550.00Dec 18$61.50$68.20$64.85$63.50 07/02$52.20–$71.30$63.50--
$610.00Jul 17$31.40$39.00$35.20$34.50 07/08$17.90–$58.40$34.50--
$610.00Aug 21$57.90$63.00$60.45$49.90 07/01$43.25–$66.70$57.90--
$540.00Jul 17$0.55$2.75$1.65$4.98 07/10$1.65–$19.10$1.65--
$540.00Aug 21$23.20$28.60$25.90$25.50 07/10$17.90–$36.75$25.50--
$540.00Sep 18$31.20$36.20$33.70$37.30 07/08$24.75–$42.65$33.70--
$540.00Oct 16$39.00$45.10$42.05$33.53 06/30$32.65–$50.00$39.00--
$540.00Dec 18$55.80$61.30$58.55$55.90 07/07$48.40–$66.55$55.90--
$620.00Jul 17$40.90$47.00$43.95$23.60 07/06$22.00–$66.05$40.90--
$620.00Sep 18$72.30$78.50$75.40$74.10 07/10$59.30–$89.15$74.10--
$620.00Dec 18$98.00$105.30$101.65$102.30 07/08$84.65–$111.75$101.65--
$530.00Jul 17$0.00$4.70$2.35$3.00 07/10$1.83–$15.55$2.35--
$630.00Jul 17$50.50$58.00$54.25$43.70 07/10$26.45–$74.00$50.50--
$630.00Aug 21$71.40$77.90$74.65$61.00 07/07$55.00–$81.00$71.40--
$520.00Jul 17$0.00$4.80$2.40$3.00 07/07$1.02–$12.25$2.40--
$520.00Aug 21$16.40$20.40$18.40$16.29 07/09$13.95–$28.25$16.40--
$520.00Sep 18$23.40$30.90$27.15$29.60 07/08$19.25–$34.50$27.15--
$520.00Oct 16$31.00$37.20$34.10$27.00 06/30$26.90–$41.55$31.00--
$520.00Jan 15$52.10$60.60$56.35$54.82 06/26$46.50–$60.90$54.82--
$520.00Dec 18$49.10$54.40$51.75--$51.75–$51.75—$49.102
$640.00Jul 17$60.70$67.00$63.85$66.20 06/18$32.10–$82.60$63.85--
$640.00Dec 18$110.50$116.40$113.45$113.90 07/08$95.65–$124.55$113.45--
$510.00Jul 17$0.00$3.10$1.55$1.00 07/09$1.55–$9.70$1.00--
$510.00Aug 21$14.40$17.20$15.80$18.20 07/08$11.25–$20.90$15.80--
$510.00Dec 18$45.50$49.80$47.65$86.24 06/02$38.20–$53.00$47.65--
$650.00Jul 17$70.20$77.10$73.65$73.00 07/10$39.35–$91.00$73.00--
$650.00Aug 21$84.00$91.00$87.50$85.05 07/02$64.30–$96.00$85.05--
$500.00Jul 17$0.00$4.60$2.30$1.98 07/08$1.18–$8.15$1.98--
$500.00Aug 21$11.40$17.60$14.50$13.39 07/10$10.55–$21.00$13.39--
$500.00Sep 18$17.40$25.20$21.30$24.14 06/17$14.45–$27.30$21.30--
$500.00Oct 16$25.00$32.60$28.80$28.56 07/10$20.85–$35.05$28.56--
$500.00Jan 15$44.40$52.90$48.65$56.29 06/15$39.35–$52.05$48.65--
$660.00Aug 21$92.00$99.40$95.70$88.10 06/25$70.95–$110.85$92.00--
$660.00Oct 16$107.00$115.40$111.20$95.76 07/01$88.40–$124.05$107.00--
$490.00Jul 17$0.00$4.40$2.20$1.17 07/09$1.23–$6.45$1.17--
$490.00Aug 21$7.60$13.30$10.45$11.93 07/10$8.55–$18.15$10.45--
$490.00Sep 18$14.20$20.60$17.40$15.90 07/09$12.65–$24.70$15.90--
$490.00Oct 16$21.00$27.90$24.45$23.60 06/25$19.05–$30.30$23.60--
$490.00Jan 15$40.90$49.00$44.95$43.82 07/07$36.85–$48.30$43.82--
$670.00Aug 21$99.60$108.00$103.80$101.53 06/22$77.40–$112.35$101.53--
$480.00Jul 17$0.00$4.30$2.15$1.00 07/02$1.18–$4.50$1.00--
$480.00Aug 21$7.90$10.50$9.20$11.33 07/08$7.40–$15.80$9.20119
$480.00Oct 16$19.00$25.90$22.45$23.15 07/08$17.05–$27.65$22.45--
$480.00Jan 15$37.00$45.90$41.45$37.40 07/09$33.95–$44.45$37.40--
$680.00Aug 21$107.80$116.20$112.00$108.87 06/22$84.00–$127.00$108.87--
$680.00Oct 16$122.00$130.40$126.20$121.80 07/02$101.00–$139.25$122.00--
$680.00Dec 18$137.80$145.60$141.70$128.50 07/07$118.35–$152.90$137.80--
$470.00Jul 17$0.00$0.40$0.20$0.25 07/10$0.20–$3.83$0.20--
$470.00Aug 21$5.90$10.40$8.15$8.91 07/07$6.50–$14.20$8.15--
$470.00Sep 18$10.00$16.30$13.15$43.90 06/03$9.60–$18.15$13.15--
$470.00Jan 15$34.20$42.10$38.15$35.95 06/22$30.45–$40.85$35.95--
$690.00Jul 17$109.30$117.50$113.40$112.00 07/10$73.05–$128.55$112.00--
$460.00Jul 17$0.00$4.20$2.10$2.66 06/18$1.30–$2.93$2.10--
$460.00Aug 21$3.90$8.30$6.10$8.04 07/10$5.33–$12.15$6.10--
$460.00Sep 18$8.10$14.00$11.05$37.13 06/05$8.85–$16.80$11.05--
$460.00Oct 16$14.00$20.20$17.10$22.20 06/16$13.25–$21.55$17.10--
$460.00Dec 18$28.20$31.80$30.00$37.58 06/12$24.60–$34.65$30.0033
$460.00Jan 15$32.00$38.50$35.25$73.40 05/26$28.35–$37.55$35.25--
$700.00Jul 17$119.20$127.50$123.35$103.20 06/25$82.25–$138.20$119.20--
$700.00Jan 15$156.50$164.00$160.25$148.90 07/09$136.95–$171.85$156.50--
$450.00Jul 17$0.00$1.00$0.50$1.09 07/02$0.50–$2.40$0.50--
$450.00Aug 21$3.30$6.70$5.00$5.22 07/06$4.55–$10.20$5.00--
$450.00Sep 18$6.30$13.90$10.10$11.10 07/08$7.35–$14.50$10.10--
$450.00Jan 15$29.40$35.60$32.50$26.25 07/02$26.30–$34.45$29.4010
$440.00Jul 17$0.00$4.10$2.05$1.07 07/02$0.50–$2.42$1.07--
$440.00Aug 21$1.75$6.20$3.98$4.57 07/06$3.63–$7.65$3.98--
$440.00Sep 18$5.50$12.10$8.80$4.70 07/06$5.55–$12.80$5.50--
$440.00Oct 16$10.00$17.40$13.70$57.18 05/13$9.50–$17.05$13.70--
$440.00Dec 18$21.10$28.50$24.80$26.10 06/26$19.55–$28.70$24.80--
$720.00Aug 21$143.40$150.00$146.70$220.00 06/09$113.70–$162.15$146.70--
$720.00Dec 18$167.00$175.50$171.25$169.00 07/08$145.85–$183.05$169.00--
$430.00Jul 17$0.00$4.10$2.05$0.85 06/18$1.00–$2.73$0.85--
$430.00Aug 21$0.45$7.00$3.73$4.24 07/10$3.50–$6.80$3.73--
$430.00Sep 18$4.00$9.40$6.70$7.90 07/08$5.30–$11.15$6.70--
$430.00Dec 18$18.10$26.00$22.05$28.31 06/12$17.90–$26.25$22.05--
$430.00Jan 15$22.70$30.50$26.60$59.30 05/26$21.50–$28.45$26.60--
$420.00Jul 17$0.00$4.10$2.05$2.35 06/29$0.65–$2.63$2.05--
$420.00Aug 21$0.10$6.60$3.35$3.69 07/10$3.18–$6.50$3.35--

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 37
Total Puts 91
Put/Call Ratio 2.46
Net Difference -54

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,736
Total Puts 4,415
Average Put/Call Ratio 1.95
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