Tour v344
CRS
CARPENTER TECHNOLOGY
$554.40 -3.93%
$555.00 (+0.11%)🌙
as of 07/16 06:20 PM
(7/15 18:29) ◀
|
Thursday, July 16, 2026 (6:20pm)
January 2026
|
▶ (7/17 18:23)
◀ 7/16 18:20 ▶

Option Volume

Detail
ℹ
Current (07/16) 358
Calls: 237 (66%)
Puts: 121 (34%)
Prior (07/15) 128
Calls: 37 (29%)
Puts: 91 (71%)
Current vs Prior +179.69%
Calls: +540.54% (Calls)
Puts: +32.97% (Puts)
Prior 7-Day Total 3,665
Calls: 1,640 (45%)
Puts: 2,025 (55%)
Prior 7-Day Average 523
Calls: 234 (45%)
Puts: 289 (55%)
Current vs Prior 7-Day Avg -31.62%
Calls: +1.16%
Puts: -58.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $783.0K
Calls: $641.0K (82%)
Puts: $142.0K (18%)
Prior (07/15) $541.6K
Calls: $238.8K (44%)
Puts: $302.8K (56%)
Current vs Prior +44.57%
Calls: +168.39%
Puts: -53.10%
Prior 7-Day Total $16.51M
Calls: $12.17M (74%)
Puts: $4.33M (26%)
Prior 7-Day Average $2.36M
Calls: $1.74M (74%)
Puts: $619.2K (26%)
Current vs Prior 7-Day Avg -66.80%
Calls: -63.14%
Puts: -77.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.51
Prior (07/15) 2.46
Current vs Prior -79.24%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -67.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 1,786
Calls: 819 (46%)
Puts: 967 (54%)
Prior (07/15) 1,170
Calls: 678 (58%)
Puts: 492 (42%)
Current vs Prior +52.65%
Prior 7-Day Total 14,974
Calls: 9,024 (60%)
Puts: 5,950 (40%)
Prior 7-Day Average 2,139
Calls: 1,289 (60%)
Puts: 850 (40%)
Current vs Prior 7-Day Avg -16.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.72% | 15.60%3.72% | 15.60%
Prior 4.73% | 15.91%4.73% | 15.91%
Current vs Prior -21.26% | -1.92%-21.26% | -1.91%
Prior 7-Day Avg 6.49% | 16.40%6.49% | 16.40%
Current vs 7-Day Avg -42.64% | -4.85%-42.65% | -4.85%
Prior 7-Day Eod 4.73% | 15.91%4.73% | 15.91%
Current vs 7-Day Eod -21.26% | -1.92%-21.26% | -1.91%
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

Strong bullish conviction with 82% of dollar volume in calls ($641.0K) vs puts ($142.0K). Unusually high activity with volume up 180% vs prior - elevated interest. Bullish P/C ratio of 0.51. P/C ratio dropping 79% - sentiment shifting bullish.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2170.0076.70$73.359.1%70.7497
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. 6 found (avg delta 0.74, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 1731.3037.90$34.6019.1%10.9034
$500.00Aug 2170.0076.70$73.359.1%70.7497
$550.00Jul 176.8012.90$9.8561.9%100.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1733.7040.10$36.9017.3%10.85--
$570.00Jul 1714.2021.40$17.8040.4%20.76164
$560.00Jul 177.6014.00$10.8059.3%220.62169

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 258, top 111)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 215.808.20$7.0034.3%1110.16208
$570.00Jul 170.206.20$3.20187.5%160.2468
$580.00Aug 2129.0033.80$31.4015.3%150.4445
$650.00Aug 217.0010.50$8.7540.0%120.1918
$550.00Jul 176.8012.90$9.8561.9%100.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 174.008.60$6.3073.0%270.42139
$560.00Jul 177.6014.00$10.8059.3%220.62169
$550.00Aug 2134.3039.50$36.9014.1%30.45103
$520.00Jul 170.003.30$1.65200.0%20.1136
$570.00Jul 1714.2021.40$17.8040.4%20.76164

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 72.5%, max 160.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 17Aug 21102.8%60.8%68.9%17178
$570.00Jul 17Aug 2181.7%61.0%34.0%1768
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Jul 17Aug 21151.9%58.4%160.2%2209
$550.00Jul 17Aug 2171.8%56.5%27.1%30242

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 6.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$580.00Jul 17$0.30$9.70$0.3032.33$570.30
$580.00$610.00Jul 17$1.50$28.50$1.5019.00$581.50
$650.00$660.00Aug 21$1.75$8.25$1.754.71$651.75
$560.00$570.00Jul 17$1.85$8.15$1.854.41$561.85
$600.00$650.00Aug 21$13.55$36.45$13.552.69$613.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Jul 17$0.42$9.58$0.4222.81$519.58
$540.00$520.00Jul 17$3.10$16.90$3.105.45$536.90
$550.00$540.00Jul 17$1.55$8.45$1.555.45$548.45
$500.00$490.00Aug 21$1.65$8.35$1.655.06$498.35
$530.00$500.00Aug 21$10.40$19.60$10.401.88$519.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 21.22, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$550.00Jul 17$24.75$24.75$5.254.71$544.75
$500.00$570.00Aug 21$38.00$38.00$32.001.19$538.00
$550.00$560.00Jul 17$4.80$4.80$5.200.92$554.80
$580.00$600.00Aug 21$9.10$9.10$10.900.83$589.10
$570.00$580.00Aug 21$3.95$3.95$6.050.65$573.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$570.00Jul 17$19.10$19.10$0.9021.22$570.90
$570.00$560.00Jul 17$7.00$7.00$3.002.33$563.00
$550.00$530.00Aug 21$9.25$9.25$10.750.86$540.75
$560.00$550.00Jul 17$4.50$4.50$5.500.82$555.50
$530.00$500.00Aug 21$10.40$10.40$19.600.53$519.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $26.70, cheapest $15.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Jul 17Aug 21$28.50102.8%60.8%
$570.00Jul 17Aug 21$32.1581.7%61.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Jul 17Aug 21$15.55151.9%58.4%
$550.00Jul 17Aug 21$30.6071.8%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.86% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$560.00Jul 17$5.05$10.80$15.85$544.15$575.852.86%
$550.00Jul 17$9.85$6.30$16.15$533.85$566.152.91%
$570.00Jul 17$3.20$17.80$21.00$549.00$591.003.79%
$520.00Jul 17$34.60$1.65$36.25$483.75$556.256.54%
$500.00Aug 21$73.35$17.25$90.60$409.40$590.6016.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.59% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$620.00$510.00Jul 17$2.05$1.23$3.28$506.72$623.28
$630.00$510.00Jul 17$2.05$1.23$3.28$506.72$633.28
$620.00$520.00Jul 17$2.05$1.65$3.70$516.30$623.70
$630.00$520.00Jul 17$2.05$1.65$3.70$516.30$633.70
$620.00$500.00Jul 17$2.05$1.70$3.75$496.25$623.75
$630.00$500.00Jul 17$2.05$1.70$3.75$496.25$633.75
$580.00$510.00Jul 17$2.90$1.23$4.13$505.87$584.13
$570.00$510.00Jul 17$3.20$1.23$4.43$505.57$574.43
$580.00$520.00Jul 17$2.90$1.65$4.55$515.45$584.55
$580.00$500.00Jul 17$2.90$1.70$4.60$495.40$584.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 11.12, avg credit $8.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/550580/600Aug 21$18.35$1.6511.12$531.65$598.35
530/550570/580Aug 21$13.20$6.801.94$536.80$583.20
500/530580/600Aug 21$19.50$10.501.86$510.50$599.50
490/500570/580Aug 21$5.60$4.401.27$494.40$575.60
530/550650/660Aug 21$11.00$9.001.22$539.00$661.00
490/500580/600Aug 21$10.75$9.251.16$489.25$590.75
510/520550/560Jul 17$5.22$4.781.09$514.78$555.22
550/560570/580Jul 17$4.80$5.200.92$555.20$574.80
500/530570/580Aug 21$14.35$15.650.92$515.65$584.35
500/530600/650Aug 21$23.95$26.050.92$506.05$623.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.24, cheapest $0.89)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Jul 17$1.55$8.455.45
$550.00$560.00$570.00Jul 17$2.95$7.052.39
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Jul 17$0.89$9.1110.24
$550.00$560.00$570.00Jul 17$2.50$7.503.00
$540.00$550.00$560.00Jul 17$2.95$7.052.39

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 $-6.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$560.001:2Jul 17-$0.25$9.75
$560.00$570.001:2Jul 17-$1.35$8.65
$620.00$630.001:2Jul 17-$2.05$7.95
$570.00$580.001:2Jul 17-$2.60$7.40
$610.00$620.001:2Jul 17-$2.70$7.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$500.001:2Aug 21-$6.85$23.15
$520.00$510.001:2Jul 17-$0.81$9.19
$560.00$550.001:2Jul 17-$1.80$8.20
$510.00$500.001:2Jul 17-$2.17$7.83
$550.00$540.001:2Jul 17-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.88%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Aug 21$32.600.482.8%5.88%8.69%1--
$580.00Aug 21$29.000.444.6%5.23%9.85%1545
$600.00Aug 21$19.500.368.2%3.52%11.74%10--
$650.00Aug 21$7.000.1917.2%1.26%18.51%1218
$660.00Aug 21$5.800.1619.1%1.05%20.09%111208
$560.00Jul 17$2.800.381.0%0.51%1.52%5--
$570.00Jul 17$0.200.242.8%0.04%2.85%1668
$580.00Jul 17$0.200.194.6%0.04%4.65%2133

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, 197 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 $70.00/$76.70) — try a limit near $73.35. Also watch the $560.00 10-16 call last traded $104.12 on 07/06 (now $56.00/$62.70) — try a limit near $59.35; the $600.00 10-16 call last traded $62.12 on 07/08 (now $39.90/$45.80) — try a limit near $42.85. Most tradeable put: the $550.00 08-21 put last traded $28.86 on 07/07 (now $34.30/$39.50) — try a limit near $34.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Jul 17$6.80$12.90$9.85$52.64 07/09$9.85–$73.65$9.85--
$550.00Aug 21$39.90$46.20$43.05$66.13 07/07$43.05–$93.85$43.05--
$550.00Dec 18$80.70$88.80$84.75$97.30 06/12$84.75–$133.00$84.75--
$560.00Jul 17$2.80$7.30$5.05$46.50 07/09$5.05–$65.50$5.05--
$560.00Aug 21$35.70$41.40$38.55$68.00 07/09$38.55–$87.05$38.55--
$560.00Sep 18$45.60$54.20$49.90$68.85 07/10$49.90–$96.35$49.90--
$560.00Oct 16$56.00$62.70$59.35$104.12 07/06$59.35–$106.00$59.357
$560.00Dec 18$76.10$84.00$80.05$23.50 05/18$80.05–$127.55$76.10--
$560.00Jan 15$83.30$89.40$86.35$115.90 07/02$86.35–$133.75$86.35--
$540.00Jul 17$13.80$19.80$16.80$48.80 07/07$16.80–$82.65$16.80--
$540.00Aug 21$45.60$51.30$48.45$78.50 06/17$48.45–$101.00$48.45--
$540.00Sep 18$56.00$63.80$59.90$80.73 07/10$59.90–$109.55$59.90--
$540.00Oct 16$66.00$72.30$69.15$105.10 07/07$69.15–$119.15$69.15--
$540.00Dec 18$85.50$93.70$89.60$138.17 06/30$89.60–$138.80$89.60--
$540.00Jan 15$92.00$99.70$95.85$119.53 06/18$95.85–$145.85$95.85--
$570.00Jul 17$0.20$6.20$3.20$20.70 07/10$3.20–$56.80$3.2068
$570.00Aug 21$32.60$38.10$35.35$58.10 07/08$35.35–$80.65$35.35--
$570.00Dec 18$71.80$80.00$75.90$108.19 06/29$75.90–$121.85$75.90--
$530.00Jul 17$22.30$28.50$25.40$63.80 07/07$25.40–$91.95$25.40--
$580.00Jul 17$0.20$5.60$2.90$15.10 07/10$2.90–$49.50$2.90133
$580.00Aug 21$29.00$33.80$31.40$47.00 07/10$31.40–$74.00$31.4045
$580.00Sep 18$39.50$45.30$42.40$68.10 07/07$42.40–$83.90$42.40--
$580.00Oct 16$47.00$54.30$50.65$69.03 07/10$50.65–$94.45$50.65--
$580.00Dec 18$67.70$75.20$71.45$96.40 07/10$71.45–$116.20$71.45--
$580.00Jan 15$75.40$81.00$78.20$99.10 07/08$78.20–$122.75$78.20--
$520.00Jul 17$31.30$37.90$34.60$65.36 07/10$34.60–$101.30$34.6034
$520.00Aug 21$57.00$63.60$60.30$83.50 06/24$60.30–$116.90$60.30--
$520.00Sep 18$67.10$74.40$70.75$95.00 07/08$70.75–$123.85$70.75--
$520.00Oct 16$77.00$85.10$81.05$96.19 06/15$81.05–$132.90$81.05--
$520.00Jan 15$102.00$109.80$105.90$146.50 06/25$105.90–$158.05$105.90--
$590.00Jul 17$0.00$4.80$2.40$10.30 07/10$2.40–$42.80$2.40--
$590.00Aug 21$23.10$28.90$26.00$43.00 07/10$26.00–$68.30$26.00--
$510.00Jul 17$41.00$47.00$44.00$71.57 07/07$44.00–$111.55$44.00--
$510.00Dec 18$101.50$109.20$105.35$141.70 06/25$105.35–$158.55$105.35--
$600.00Jul 17$0.00$4.40$2.20$8.50 07/10$2.20–$35.60$2.20--
$600.00Aug 21$19.50$25.10$22.30$35.00 07/10$22.30–$63.00$22.30--
$600.00Sep 18$29.40$37.00$33.20$47.82 07/10$33.20–$72.95$33.20--
$600.00Oct 16$39.90$45.80$42.85$62.12 07/08$42.85–$83.10$42.8537
$600.00Dec 18$61.20$67.00$64.10$90.60 07/07$64.10–$106.00$64.10--
$600.00Jan 15$67.60$73.00$70.30$82.00 07/10$70.30–$112.85$70.30--
$500.00Jul 17$51.50$57.00$54.25$87.00 07/10$54.25–$121.00$54.25--
$500.00Aug 21$70.00$76.70$73.35$116.03 06/29$73.35–$132.90$73.3597
$500.00Sep 18$80.00$86.70$83.35$98.37 06/16$83.35–$138.90$83.35--
$500.00Oct 16$89.00$96.60$92.80$123.07 06/18$92.80–$146.75$92.80--
$500.00Dec 18$107.00$115.00$111.00$161.70 06/30$111.00–$164.55$111.00--
$500.00Jan 15$113.00$119.50$116.25$144.75 07/07$116.25–$171.05$116.25--
$610.00Jul 17$0.00$2.80$1.40$5.50 07/10$1.40–$29.80$1.40148
$610.00Aug 21$16.80$22.10$19.45$39.15 07/08$19.45–$57.10$19.45--
$490.00Jul 17$60.70$68.20$64.45$97.10 07/02$64.45–$130.55$64.45--
$490.00Aug 21$77.00$84.10$80.55$111.70 07/02$80.55–$141.70$80.55--
$490.00Sep 18$86.10$93.10$89.60$99.10 06/11$89.60–$146.80$89.60--
$490.00Oct 16$95.00$103.40$99.20$125.00 07/08$99.20–$154.15$99.20--
$490.00Dec 18$113.00$121.00$117.00$173.50 06/30$117.00–$171.80$117.00--
$490.00Jan 15$119.00$126.50$122.75$147.06 07/07$122.75–$177.60$122.75--
$620.00Jul 17$0.00$4.10$2.05$5.30 07/10$1.48–$24.60$2.05--
$620.00Aug 21$12.50$19.50$16.00$34.00 07/08$16.00–$52.30$16.00--
$620.00Sep 18$23.00$31.50$27.25$41.62 07/10$27.25–$62.65$27.25--
$620.00Oct 16$33.50$40.40$36.95$58.10 06/17$36.95–$73.20$36.95--
$620.00Dec 18$52.60$60.00$56.30$75.90 07/08$56.30–$95.90$56.30--
$620.00Jan 15$59.70$66.00$62.85$80.48 07/10$62.85–$103.20$62.85--
$480.00Jul 17$70.50$76.80$73.65$108.90 07/02$73.65–$140.90$73.65--
$480.00Aug 21$85.00$91.60$88.30$119.03 07/08$88.30–$149.95$88.30--
$480.00Sep 18$94.00$100.50$97.25$138.15 06/29$97.25–$155.10$97.25--
$480.00Oct 16$102.00$110.00$106.00$121.36 06/11$106.00–$162.05$106.00--
$480.00Dec 18$119.00$127.10$123.05$163.58 06/25$123.05–$178.50$123.05--
$480.00Jan 15$125.00$132.50$128.75$180.00 06/30$128.75–$184.35$128.75--
$630.00Jul 17$0.00$4.10$2.05$6.82 07/09$1.65–$20.15$2.05--
$630.00Aug 21$10.20$17.30$13.75$34.45 07/09$13.75–$47.00$13.75--
$470.00Jul 17$80.40$86.70$83.55$108.00 07/10$83.55–$150.20$83.55--
$470.00Aug 21$93.00$100.70$96.85$127.00 07/02$96.85–$158.60$96.85--
$470.00Dec 18$126.00$133.60$129.80$182.36 06/30$129.80–$185.90$129.80--
$470.00Jan 15$131.30$139.40$135.35$168.71 06/22$135.35–$191.30$135.35--
$640.00Jul 17$0.00$4.10$2.05$1.31 07/10$2.05–$16.10$1.31--
$640.00Aug 21$7.00$11.80$9.40$28.00 07/07$9.40–$42.70$9.40--
$640.00Sep 18$17.20$25.10$21.15$33.40 07/10$21.15–$54.00$21.15--
$640.00Oct 16$27.50$32.80$30.15$52.46 07/07$30.15–$64.15$30.15--
$640.00Dec 18$46.80$53.50$50.15$68.00 07/08$50.15–$87.00$50.15--
$640.00Jan 15$53.70$60.00$56.85$75.25 07/08$56.85–$94.10$56.85--
$460.00Jul 17$90.40$96.60$93.50$139.80 06/29$93.50–$160.30$93.50--
$460.00Aug 21$101.00$108.90$104.95$57.00 06/01$104.95–$167.20$101.00--
$460.00Sep 18$108.40$116.20$112.30$132.34 06/12$112.30–$171.60$112.30--
$460.00Dec 18$132.00$140.00$136.00$160.31 06/24$136.00–$193.15$136.00--
$460.00Jan 15$138.00$145.10$141.55$195.45 06/30$141.55–$198.40$141.55--
$650.00Jul 17$0.05$2.75$1.40$0.63 07/10$1.40–$12.95$0.63--
$650.00Aug 21$7.00$10.50$8.75$25.52 07/09$8.75–$38.75$8.7518
$660.00Jul 17$0.00$4.10$2.05$1.50 07/08$2.05–$9.05$1.50--
$660.00Aug 21$5.80$8.20$7.00$32.70 07/06$7.00–$34.95$7.00208
$660.00Sep 18$13.00$20.70$16.85$35.70 07/07$16.85–$45.65$16.85--
$660.00Oct 16$22.80$27.80$25.30$42.10 07/08$25.30–$56.00$25.30--
$660.00Dec 18$41.00$48.00$44.50$62.00 07/08$44.50–$78.95$44.50--
$660.00Jan 15$46.70$54.00$50.35$68.00 07/08$50.35–$85.85$50.35--
$670.00Jul 17$0.00$4.10$2.05$7.45 06/30$0.75–$6.80$2.05--
$430.00Jul 17$120.30$127.90$124.10--$124.10–$124.10—$120.307
$680.00Jul 17$0.00$4.10$2.05$6.50 06/30$2.05–$5.65$2.05--
$680.00Aug 21$2.95$5.50$4.22$20.22 07/02$4.22–$27.90$4.22--
$680.00Sep 18$8.40$17.60$13.00$28.96 07/07$13.00–$38.35$13.00--
$680.00Jan 15$41.40$48.20$44.80$66.60 07/07$44.80–$78.45$44.80--
$700.00Jul 17$0.00$4.10$2.05$0.60 07/07$0.38–$4.47$0.60--
$700.00Aug 21$2.60$7.70$5.15$9.53 07/10$5.15–$22.40$5.15--
$700.00Sep 18$5.80$14.90$10.35$30.05 07/01$10.35–$32.35$10.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$550.00Jul 17$4.00$8.60$6.30$4.80 07/10$3.18–$17.45$4.80139
$550.00Aug 21$34.30$39.50$36.90$28.86 07/07$20.80–$36.90$34.30103
$550.00Dec 18$68.40$76.30$72.35$63.50 07/02$52.20–$72.35$68.40--
$560.00Jul 17$7.60$14.00$10.80$8.00 07/10$3.05–$20.90$8.00169
$560.00Aug 21$41.10$45.80$43.45$34.55 06/22$23.55–$43.45$41.10--
$560.00Sep 18$50.40$56.80$53.60$42.93 07/10$31.35–$53.60$50.40--
$560.00Oct 16$57.80$64.70$61.25$52.44 07/10$40.60–$61.25$57.80--
$560.00Dec 18$73.70$81.60$77.65$64.84 06/29$56.45–$77.65$73.70--
$540.00Jul 17$1.20$8.30$4.75$4.98 07/10$1.65–$14.20$4.75--
$540.00Aug 21$29.10$34.70$31.90$25.50 07/10$17.90–$31.90$29.10--
$540.00Sep 18$37.70$46.50$42.10$37.30 07/08$24.75–$42.10$37.70--
$540.00Oct 16$47.20$54.50$50.85$33.53 06/30$32.65–$50.85$47.20--
$540.00Dec 18$62.90$71.20$67.05$55.90 07/07$48.40–$67.05$62.90--
$570.00Jul 17$14.20$21.40$17.80$13.50 07/10$5.85–$25.60$14.20164
$570.00Aug 21$45.00$50.70$47.85$39.03 07/02$26.75–$47.85$45.00--
$570.00Dec 18$79.00$87.00$83.00$69.43 06/29$60.10–$83.00$79.00--
$530.00Jul 17$0.05$4.80$2.42$3.00 07/10$1.83–$11.20$2.42--
$580.00Jul 17$24.10$30.90$27.50$16.00 07/10$8.60–$30.60$24.10--
$580.00Aug 21$51.00$57.20$54.10$42.48 07/10$30.40–$54.10$51.00--
$580.00Sep 18$60.00$67.90$63.95$50.33 07/07$39.00–$63.95$60.00--
$580.00Oct 16$68.70$75.90$72.30$62.26 06/18$47.55–$72.30$68.70--
$580.00Dec 18$85.00$92.90$88.95$69.20 07/02$65.45–$88.95$85.00--
$520.00Jul 17$0.00$3.30$1.65$3.00 07/07$1.02–$9.10$1.6536
$520.00Aug 21$21.10$27.00$24.05$16.29 07/09$13.95–$24.95$21.10--
$520.00Sep 18$30.10$36.10$33.10$29.60 07/08$19.25–$33.10$30.10--
$520.00Oct 16$37.60$45.60$41.60$27.00 06/30$26.90–$41.60$37.60--
$520.00Jan 15$58.80$65.80$62.30$54.82 06/26$46.50–$62.30$58.80--
$590.00Jul 17$33.70$40.10$36.90$22.90 07/08$10.05–$36.90$33.70--
$510.00Jul 17$0.00$2.45$1.23$1.00 07/09$1.23–$7.30$1.00--
$510.00Aug 21$17.10$22.90$20.00$18.20 07/08$11.25–$20.90$18.20--
$510.00Dec 18$49.00$57.00$53.00$86.24 06/02$38.20–$53.00$53.00--
$600.00Jul 17$43.60$49.90$46.75$28.60 07/08$12.75–$46.75$43.60--
$600.00Aug 21$63.00$69.30$66.15$53.00 07/07$39.05–$66.15$63.00--
$600.00Sep 18$71.80$80.10$75.95$55.28 07/07$48.20–$75.95$71.80--
$600.00Oct 16$81.00$87.30$84.15$73.05 06/18$56.35–$84.15$81.00--
$600.00Dec 18$96.50$105.00$100.75$74.00 07/06$74.80–$100.75$96.50--
$600.00Jan 15$102.20$108.70$105.45$87.65 07/09$79.10–$105.45$102.20--
$500.00Jul 17$0.00$3.40$1.70$1.98 07/08$1.18–$5.45$1.70209
$500.00Aug 21$14.80$19.70$17.25$13.39 07/10$10.55–$19.05$14.80--
$500.00Sep 18$23.00$28.30$25.65$24.14 06/17$14.45–$25.65$24.14--
$500.00Oct 16$30.00$37.90$33.95$28.56 07/10$20.85–$33.95$30.00--
$500.00Jan 15$50.00$56.10$53.05$56.29 06/15$39.35–$53.05$53.05--
$610.00Jul 17$53.60$59.90$56.75$34.50 07/08$17.90–$56.75$53.60--
$610.00Aug 21$70.00$76.50$73.25$49.90 07/01$43.25–$73.25$70.00--
$490.00Jul 17$0.00$4.50$2.25$1.17 07/09$1.23–$5.10$1.17--
$490.00Aug 21$13.60$17.60$15.60$11.93 07/10$8.55–$15.90$13.6011
$490.00Sep 18$19.30$25.40$22.35$15.90 07/09$12.65–$22.35$19.30--
$490.00Oct 16$26.80$34.30$30.55$23.60 06/25$19.05–$30.55$26.80--
$490.00Jan 15$46.00$51.50$48.75$43.82 07/07$36.85–$48.75$46.00--
$620.00Jul 17$63.60$69.90$66.75$23.60 07/06$22.00–$66.75$63.60--
$620.00Sep 18$85.40$93.40$89.40$74.10 07/10$59.30–$89.40$85.40--
$620.00Dec 18$109.90$117.70$113.80$102.30 07/08$84.65–$113.80$109.90--
$480.00Jul 17$0.00$4.30$2.15$1.00 07/02$1.18–$3.80$1.00--
$480.00Aug 21$9.00$14.30$11.65$11.33 07/08$7.40–$14.05$11.33--
$480.00Oct 16$23.20$30.90$27.05$23.15 07/08$17.05–$27.05$23.20--
$480.00Jan 15$42.00$47.60$44.80$37.40 07/09$33.95–$44.80$42.00--
$630.00Jul 17$73.60$79.90$76.75$43.70 07/10$26.45–$76.75$73.60--
$630.00Aug 21$83.30$90.80$87.05$61.00 07/07$55.00–$87.05$83.30--
$470.00Jul 17$0.00$0.40$0.20$0.25 07/10$0.20–$3.60$0.20--
$470.00Aug 21$7.10$12.60$9.85$8.91 07/07$6.50–$12.10$8.91--
$470.00Sep 18$14.00$18.90$16.45$43.90 06/03$9.60–$17.05$16.45--
$470.00Jan 15$38.00$45.80$41.90$35.95 06/22$30.45–$41.90$38.00--
$640.00Jul 17$83.60$89.90$86.75$66.20 06/18$32.10–$86.75$83.60--
$640.00Dec 18$123.00$131.00$127.00$113.90 07/08$95.65–$127.00$123.00--
$460.00Jul 17$0.00$4.20$2.10$2.66 06/18$1.30–$2.93$2.10--
$460.00Aug 21$5.50$12.50$9.00$8.04 07/10$5.33–$10.35$8.04--
$460.00Sep 18$11.30$16.70$14.00$37.13 06/05$8.85–$14.45$14.00--
$460.00Oct 16$18.00$24.70$21.35$22.20 06/16$13.25–$21.35$21.35--
$460.00Dec 18$31.00$36.60$33.80$37.58 06/12$24.60–$33.80$33.80--
$460.00Jan 15$35.00$41.40$38.20$73.40 05/26$28.35–$38.20$38.20--
$650.00Jul 17$93.60$99.90$96.75$73.00 07/10$39.35–$96.75$93.60--
$650.00Aug 21$100.20$106.90$103.55$85.05 07/02$64.30–$103.55$100.20--
$450.00Jul 17$0.00$4.10$2.05$1.09 07/02$0.50–$2.40$1.09--
$450.00Aug 21$4.10$8.00$6.05$5.22 07/06$4.55–$8.35$5.22--
$450.00Sep 18$9.20$14.40$11.80$11.10 07/08$7.35–$12.80$11.10--
$450.00Jan 15$32.00$37.00$34.50$26.25 07/02$26.30–$34.50$32.00--
$660.00Aug 21$109.00$115.30$112.15$88.10 06/25$70.95–$112.15$109.00--
$660.00Oct 16$123.00$130.20$126.60$95.76 07/01$88.40–$126.60$123.00--
$440.00Jul 17$0.00$4.10$2.05$1.07 07/02$0.50–$2.42$1.07--
$440.00Aug 21$3.10$8.00$5.55$4.57 07/06$3.63–$7.65$4.57--
$440.00Sep 18$7.30$14.00$10.65$4.70 07/06$5.55–$11.35$7.30--
$440.00Oct 16$13.00$18.70$15.85$57.18 05/13$9.50–$15.85$15.85--
$440.00Dec 18$24.00$32.10$28.05$26.10 06/26$19.55–$28.05$26.10--
$670.00Aug 21$117.60$124.10$120.85$101.53 06/22$77.40–$120.85$117.60--
$430.00Jul 17$0.00$4.10$2.05$0.85 06/18$1.00–$2.73$0.85--
$430.00Aug 21$3.40$8.20$5.80$4.24 07/10$3.50–$6.80$4.246
$430.00Sep 18$5.80$12.80$9.30$7.90 07/08$5.30–$9.55$7.90--
$430.00Dec 18$22.00$29.40$25.70$28.31 06/12$17.90–$25.70$25.70--
$430.00Jan 15$25.80$31.80$28.80$59.30 05/26$21.50–$28.80$28.80--
$680.00Aug 21$126.60$132.90$129.75$108.87 06/22$84.00–$129.75$126.60--
$680.00Oct 16$138.70$145.90$142.30$121.80 07/02$101.00–$142.30$138.70--
$680.00Dec 18$152.00$159.80$155.90$128.50 07/07$118.35–$155.90$152.00--
$420.00Jul 17$0.00$4.10$2.05$2.35 06/29$0.65–$2.63$2.05--
$420.00Aug 21$0.70$7.30$4.00$3.69 07/10$3.18–$5.08$3.69--
$690.00Jul 17$131.90$140.10$136.00$112.00 07/10$73.05–$136.00$131.90--
$410.00Jul 17$0.00$1.15$0.57--$0.57–$0.57—--102
$700.00Jul 17$141.90$150.10$146.00$103.20 06/25$82.25–$146.00$141.90--
$700.00Jan 15$172.10$179.00$175.55$148.90 07/09$136.95–$175.55$172.10--
$400.00Oct 16$5.70$11.50$8.60--$8.60–$8.60—$5.703
$720.00Aug 21$164.40$170.70$167.55$220.00 06/09$113.70–$167.55$167.55--

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 237
Total Puts 121
Put/Call Ratio 0.51
Net Difference 116

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,640
Total Puts 2,025
Average Put/Call Ratio 1.59
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