Tour v490
CRL
CHARLES RIV LABORATO
$234.12 +1.41%
(8/4 14:06) ◀
|
Tuesday, August 4, 2026 (6:03pm)
January 2026
|
▶ (8/5 14:06)
◀ 8/4 18:03 ▶

Option Volume

Detail
ℹ
Current (08/04) 854
Calls: 219 (26%)
Puts: 635 (74%)
Prior (08/03) 115
Calls: 8 (7%)
Puts: 107 (93%)
Current vs Prior +642.61%
Calls: +2637.50% (Calls)
Puts: +493.46% (Puts)
Prior 7-Day Total 612
Calls: 328 (54%)
Puts: 284 (46%)
Prior 7-Day Average 87
Calls: 46 (54%)
Puts: 40 (46%)
Current vs Prior 7-Day Avg +876.80%
Calls: +367.38%
Puts: +1465.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.18M
Calls: $248.2K (21%)
Puts: $928.8K (79%)
Prior (08/03) $167.2K
Calls: $10.6K (6%)
Puts: $156.6K (94%)
Current vs Prior +603.80%
Calls: +2238.39%
Puts: +493.01%
Prior 7-Day Total $703.3K
Calls: $365.1K (52%)
Puts: $338.2K (48%)
Prior 7-Day Average $100.5K
Calls: $52.2K (52%)
Puts: $48.3K (48%)
Current vs Prior 7-Day Avg +1071.54%
Calls: +375.94%
Puts: +1822.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 2.90
Prior (08/03) 13.38
Current vs Prior -78.32%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg +30.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 4,354
Calls: 3,032 (70%)
Puts: 1,322 (30%)
Prior (08/03) 228
Calls: 125 (55%)
Puts: 103 (45%)
Current vs Prior +1809.65%
Prior 7-Day Total 630
Calls: 281 (45%)
Puts: 349 (55%)
Prior 7-Day Average 90
Calls: 70 (59%)
Puts: 49 (41%)
Current vs Prior 7-Day Avg +4737.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.97% | 18.73%
Prior 15.01% | 19.23%
Current vs Prior -0.25% | -2.61%
Prior 7-Day Avg 15.46% | 19.47%
Current vs 7-Day Avg -3.18% | -3.80%
Prior 7-Day Eod 15.01% | 19.23%
Current vs 7-Day Eod -0.25% | -2.61%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 11.39%
Calls: 4.99% | 12.21%
Puts: 7.02% | 10.57%
Prior 43.61% | 22.38%
Calls: 40.60% | 22.90%
Puts: 46.62% | 21.86%
Current vs Prior -86.24% | -49.11%
Prior 7-Day Avg 43.61% | 22.38%
Calls: 40.60% | 22.90%
Puts: 46.62% | 21.86%
Current vs 7-Day Avg -86.24% | -49.11%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($928.8K) vs calls ($248.2K). Massive premium surge with dollar volume up 604% vs prior. Dollar volume significantly above 7-day average (1072% higher). Unusually high activity with volume up 643% vs prior - elevated interest.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2144.0048.50$46.259.7%--0.8810
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. 9 found (avg delta 0.72, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2144.0048.50$46.259.7%--0.8810
$195.00Aug 2140.0044.60$42.3010.9%--0.8810
$200.00Aug 2135.5039.90$37.7011.7%--0.8411
$210.00Aug 2127.5032.00$29.7515.1%--0.7779
$220.00Aug 2121.0024.50$22.7515.4%--0.68131
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2122.2026.30$24.2516.9%20.63--
$240.00Aug 2116.0019.80$17.9021.2%2530.5372

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 838, top 363)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 216.8010.80$8.8045.5%1530.3721
$240.00Aug 2110.4014.70$12.5534.3%270.4725
$230.00Aug 2115.5018.80$17.1519.2%240.5785
$260.00Aug 214.008.00$6.0066.7%10.2878
$240.00Sep 1815.9019.00$17.4517.8%10.49--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2111.0014.30$12.6526.1%3630.42205
$240.00Aug 2116.0019.80$17.9021.2%2530.5372
$220.00Aug 216.1010.60$8.3553.9%120.327
$250.00Aug 2122.2026.30$24.2516.9%20.63--
$210.00Aug 213.207.50$5.3580.4%10.23118

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 24.2%, max 27.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1873.5%57.8%27.3%--232
$250.00Aug 21Sep 1874.5%60.4%23.3%153159
$240.00Aug 21Sep 1875.3%61.6%22.3%2825
$270.00Aug 21Sep 1872.6%59.5%22.1%--22
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1875.1%59.5%26.1%2118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.85, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$2.15$7.85$2.153.65$262.15
$250.00$260.00Aug 21$2.80$7.20$2.802.57$252.80
$250.00$270.00Sep 18$5.75$14.25$5.752.48$255.75
$240.00$250.00Aug 21$3.75$6.25$3.751.67$243.75
$240.00$250.00Sep 18$4.10$5.90$4.101.44$244.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$1.03$3.97$1.033.85$198.97
$210.00$200.00Aug 21$2.07$7.93$2.073.83$207.93
$220.00$210.00Aug 21$3.00$7.00$3.002.33$217.00
$230.00$220.00Aug 21$4.30$5.70$4.301.33$225.70
$240.00$230.00Aug 21$5.25$4.75$5.250.90$234.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 11.50, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.60$4.60$0.4011.50$199.60
$200.00$210.00Aug 21$7.95$7.95$2.053.88$207.95
$190.00$195.00Aug 21$3.95$3.95$1.053.76$193.95
$210.00$220.00Aug 21$7.00$7.00$3.002.33$217.00
$220.00$230.00Aug 21$5.60$5.60$4.401.27$225.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Aug 21$6.35$6.35$3.651.74$243.65
$240.00$230.00Aug 21$5.25$5.25$4.751.11$234.75
$230.00$220.00Aug 21$4.30$4.30$5.700.75$225.70
$220.00$210.00Aug 21$3.00$3.00$7.000.43$217.00
$200.00$195.00Aug 21$1.03$1.03$3.970.26$198.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.26, cheapest $3.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$3.7572.6%59.5%
$220.00Aug 21Sep 18$4.5573.5%57.8%
$250.00Aug 21Sep 18$4.5574.5%60.4%
$240.00Aug 21Sep 18$4.9075.3%61.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$3.5575.1%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 12.73% of stock, avg 15.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$17.15$12.65$29.80$200.20$259.8012.73%
$240.00Aug 21$12.55$17.90$30.45$209.55$270.4513.01%
$220.00Aug 21$22.75$8.35$31.10$188.90$251.1013.28%
$250.00Aug 21$8.80$24.25$33.05$216.95$283.0514.12%
$210.00Aug 21$29.75$5.35$35.10$174.90$245.1014.99%
$200.00Aug 21$37.70$3.28$40.98$159.02$240.9817.50%
$195.00Aug 21$42.30$2.25$44.55$150.45$239.5519.03%
$190.00Aug 21$46.25$2.30$48.55$141.45$238.5520.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 2.61% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Aug 21$3.85$2.25$6.10$188.90$276.10
$270.00$200.00Aug 21$3.85$3.28$7.13$192.87$277.13
$260.00$195.00Aug 21$6.00$2.25$8.25$186.75$268.25
$270.00$210.00Aug 21$3.85$5.35$9.20$200.80$279.20
$260.00$200.00Aug 21$6.00$3.28$9.28$190.72$269.28
$250.00$195.00Aug 21$8.80$2.25$11.05$183.95$261.05
$260.00$210.00Aug 21$6.00$5.35$11.35$198.65$271.35
$250.00$200.00Aug 21$8.80$3.28$12.08$187.92$262.08
$270.00$220.00Aug 21$3.85$8.35$12.20$207.80$282.20
$250.00$210.00Aug 21$8.80$5.35$14.15$195.85$264.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 5.67, avg credit $6.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
240/250260/270Aug 21$8.50$1.505.67$241.50$268.50
220/230240/250Aug 21$8.05$1.954.13$221.95$248.05
230/240250/260Aug 21$8.05$1.954.13$231.95$258.05
195/200210/220Aug 21$8.03$1.974.08$191.97$218.03
200/210220/230Aug 21$7.67$2.333.29$202.33$227.67
210/220230/240Aug 21$7.60$2.403.17$212.40$237.60
230/240260/270Aug 21$7.40$2.602.85$232.60$267.40
220/230250/260Aug 21$7.10$2.902.45$222.90$257.10
210/220240/250Aug 21$6.75$3.252.08$213.25$246.75
200/210230/240Aug 21$6.67$3.332.00$203.33$236.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$260.00$270.00Aug 21$0.65$9.3514.38
$230.00$240.00$250.00Aug 21$0.85$9.1510.76
$200.00$210.00$220.00Aug 21$0.95$9.059.53
$240.00$250.00$260.00Aug 21$0.95$9.059.53
$220.00$230.00$240.00Aug 21$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.93$9.079.75
$220.00$230.00$240.00Aug 21$0.95$9.059.53
$230.00$240.00$250.00Aug 21$1.10$8.908.09
$210.00$220.00$230.00Aug 21$1.30$8.706.69
$190.00$195.00$200.00Aug 21$1.08$3.923.63

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 $-1.85, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$270.001:2Sep 18-$1.85$18.15
$220.00$240.001:2Sep 18-$7.60$12.40
$260.00$270.001:2Aug 21-$1.70$8.30
$250.00$260.001:2Aug 21-$3.20$6.80
$240.00$250.001:2Aug 21-$5.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Aug 21-$1.21$8.79
$220.00$210.001:2Aug 21-$2.35$7.65
$230.00$220.001:2Aug 21-$4.05$5.95
$200.00$195.001:2Aug 21-$1.22$3.78
$195.00$190.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.79%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 18$15.900.492.5%6.79%9.30%1--
$250.00Sep 18$11.700.426.8%5.00%11.78%--138
$240.00Aug 21$10.400.472.5%4.44%6.95%2725
$250.00Aug 21$6.800.376.8%2.90%9.69%15321
$270.00Sep 18$5.200.2815.3%2.22%17.55%--10
$260.00Aug 21$4.000.2811.1%1.71%12.76%178
$270.00Aug 21$1.700.2015.3%0.73%16.05%--12

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. 187 contracts (avg 260 vol/day, 135 traded recently)

CRL averages only 260 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 $140.00 12-18 call last traded $59.96 on 06/10 (now $96.50/$100.90) — try a limit near $96.50. Also watch the $135.00 08-21 call last traded $57.28 on 06/10 (now $97.50/$102.00) — try a limit near $97.50; the $160.00 12-18 call last traded $66.65 on 06/29 (now $79.00/$83.40) — try a limit near $79.00. Most tradeable put: the $340.00 10-16 put last traded $102.00 on 07/29 (now $104.30/$109.00) — try a limit near $104.30.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$15.50$18.80$17.15$19.84 07/29$11.00–$22.05$17.1585
$230.00Sep 18$20.10$24.20$22.15$25.60 07/28$14.85–$27.10$22.155
$230.00Oct 16$24.00$28.70$26.35$18.64 07/22$18.65–$31.40$24.003
$230.00Nov 20$29.30$34.00$31.65$29.30 07/23$23.75–$36.45$29.305
$230.00Dec 18$32.00$36.70$34.35$26.61 07/20$25.95–$39.05$32.00743
$240.00Aug 21$10.40$14.70$12.55$15.50 07/29$7.55–$16.30$12.5525
$240.00Nov 20$24.50$29.30$26.90$19.96 07/21$19.85–$31.80$24.501
$240.00Dec 18$27.60$32.00$29.80$22.57 07/22$22.00–$34.10$27.60119
$240.00Feb 19$34.50$39.10$36.80$23.14 06/24$28.20–$40.45$34.5051
$220.00Aug 21$21.00$24.50$22.75$28.25 07/28$15.05–$28.75$22.75131
$220.00Sep 18$25.60$29.00$27.30$24.00 07/17$19.15–$32.65$25.60101
$220.00Oct 16$29.10$33.90$31.50$23.35 07/22$22.55–$36.75$29.105
$220.00Nov 20$34.50$39.30$36.90$34.20 06/30$27.90–$42.00$34.502
$220.00Dec 18$37.00$41.60$39.30$24.80 06/24$29.90–$44.55$37.0099
$220.00Feb 19$44.00$48.30$46.15$29.70 06/24$36.20–$50.40$44.0019
$250.00Aug 21$6.80$10.80$8.80$11.55 07/23$5.10–$12.05$8.8021
$250.00Sep 18$11.70$15.00$13.35$12.10 07/24$8.55–$17.40$12.10138
$250.00Oct 16$15.00$19.70$17.35$15.90 07/15$11.75–$21.50$15.906
$250.00Nov 20$20.50$25.30$22.90$21.30 07/16$16.70–$27.20$21.3050
$250.00Dec 18$23.40$28.00$25.70$20.49 07/20$19.10–$29.55$23.40111
$210.00Aug 21$27.50$32.00$29.75$19.60 06/26$20.20–$35.75$27.5079
$210.00Nov 20$40.00$44.80$42.40$42.41 07/13$32.85–$48.05$42.4060
$210.00Oct 16$35.50$39.40$37.45--$37.45–$37.45—$35.502
$210.00Dec 18$42.70$46.50$44.60--$44.60–$44.60—$42.7019
$260.00Aug 21$4.00$8.00$6.00$7.84 07/29$3.13–$8.90$6.0078
$260.00Sep 18$7.80$12.50$10.15$10.00 07/28$6.65–$13.75$10.001
$260.00Oct 16$11.50$16.20$13.85$10.59 07/21$9.45–$17.20$11.50119
$260.00Dec 18$19.50$24.30$21.90$16.73 07/22$16.10–$25.65$19.504
$260.00Nov 20$17.00$21.90$19.45--$19.45–$19.45—$17.001
$200.00Aug 21$35.50$39.90$37.70$41.30 07/10$26.10–$43.95$37.7011
$200.00Oct 16$42.20$46.00$44.10$50.00 07/28$33.30–$50.15$44.1056
$200.00Nov 20$46.60$51.50$49.05$44.90 07/15$38.00–$54.60$46.6012
$200.00Dec 18$49.00$53.70$51.35$24.30 06/23$40.25–$56.90$49.0024
$270.00Aug 21$1.70$6.00$3.85$2.92 07/20$2.35–$6.30$2.9212
$270.00Sep 18$5.20$10.00$7.60$10.10 07/28$4.70–$10.60$7.6010
$270.00Oct 16$9.00$13.50$11.25$7.80 06/26$7.40–$14.70$9.004
$270.00Dec 18$16.50$21.20$18.85$14.81 07/20$14.00–$22.15$16.5017
$270.00Feb 19$23.00$27.80$25.40$23.45 06/29$19.20–$28.95$23.451
$270.00Nov 20$14.10$18.50$16.30--$16.30–$16.30—$14.102
$195.00Aug 21$40.00$44.60$42.30$41.43 07/06$29.50–$48.10$41.4310
$195.00Oct 16$46.00$50.20$48.10$44.06 07/06$36.45–$53.80$46.0010
$195.00Dec 18$52.00$56.80$54.40--$54.40–$54.40—$52.007
$190.00Oct 16$49.50$54.20$51.85$18.70 06/22$39.90–$57.75$49.501
$190.00Aug 21$44.00$48.50$46.25--$46.25–$46.25—$44.0010
$190.00Dec 18$55.50$60.30$57.90--$57.90–$57.90—$55.507
$280.00Aug 21$0.90$4.70$2.80$0.88 07/31$1.70–$4.10$0.905
$280.00Oct 16$6.40$11.00$8.70$10.10 07/10$5.60–$11.55$8.705
$280.00Dec 18$14.20$18.50$16.35$14.00 07/17$11.75–$19.20$14.2012
$185.00Aug 21$49.00$53.00$51.00$43.90 07/17$37.30–$57.40$49.0011
$185.00Oct 16$53.50$58.20$55.85$57.68 07/29$43.20–$61.90$55.851
$185.00Nov 20$57.00$61.80$59.40$37.00 06/24$47.30–$65.40$57.00--
$185.00Dec 18$59.00$63.80$61.40--$61.40–$61.40—$59.002
$180.00Aug 21$53.50$57.90$55.70$43.00 07/20$41.35–$62.15$53.5051
$180.00Dec 18$63.00$67.70$65.35$28.40 06/22$52.75–$70.90$63.002
$180.00Oct 16$57.60$62.40$60.00--$60.00–$60.00—$57.602
$290.00Aug 21$1.00$3.60$2.30$2.05 07/14$1.60–$3.05$2.052
$290.00Oct 16$4.50$9.30$6.90$5.00 06/26$4.25–$9.30$5.0010
$290.00Dec 18$11.50$16.30$13.90--$13.90–$13.90—$11.501
$175.00Aug 21$58.10$63.00$60.55$53.97 07/15$45.80–$66.65$58.1026
$175.00Oct 16$62.00$66.30$64.15$58.25 07/15$50.75–$70.15$62.005
$175.00Dec 18$66.50$71.30$68.90$57.30 07/22$56.10–$74.90$66.504
$170.00Aug 21$63.00$67.30$65.15$57.35 07/17$50.30–$71.40$63.00197
$170.00Oct 16$66.00$70.80$68.40$65.00 06/30$54.90–$74.60$66.004
$170.00Dec 18$70.50$75.30$72.90--$72.90–$72.90—$70.501
$300.00Aug 21$0.00$3.30$1.65$2.25 07/10$1.27–$2.17$1.651
$300.00Sep 18$0.65$5.50$3.08$4.10 07/28$1.78–$4.25$3.081
$300.00Oct 16$3.10$7.90$5.50$4.00 06/26$3.43–$7.65$4.005
$300.00Nov 20$7.30$12.00$9.65$7.80 07/27$6.60–$12.40$7.80108
$300.00Dec 18$9.70$14.50$12.10$11.60 07/16$8.55–$14.35$11.603
$165.00Dec 18$74.50$79.30$76.90$64.53 07/22$63.65–$82.95$74.50211
$165.00Aug 21$67.50$72.30$69.90--$69.90–$69.90—$67.501
$160.00Nov 20$77.50$82.10$79.80$52.80 06/24$65.85–$85.95$77.501
$160.00Dec 18$79.00$83.40$81.20$66.65 06/29$67.35–$87.30$79.003
$160.00Feb 19$82.50$87.30$84.90$79.40 07/07$71.35–$90.70$82.502
$160.00Aug 21$72.50$77.20$74.85--$74.85–$74.85—$72.501
$310.00Aug 21$0.00$5.00$2.50$1.70 07/07$1.18–$2.50$1.701
$310.00Oct 16$1.55$6.40$3.98$4.10 07/09$2.50–$5.45$3.985
$310.00Nov 20$6.40$10.20$8.30$6.25 07/27$5.30–$10.40$6.401
$310.00Dec 18$8.00$12.80$10.40--$10.40–$10.40—$8.002
$150.00Nov 20$86.00$90.90$88.45--$88.45–$88.45—$86.003
$150.00Dec 18$87.50$92.30$89.90--$89.90–$89.90—$87.501
$320.00Aug 21$0.00$5.00$2.50$1.40 07/02$1.13–$2.50$1.401
$320.00Oct 16$0.50$4.90$2.70--$2.70–$2.70—$0.504
$320.00Dec 18$6.50$11.30$8.90--$8.90–$8.90—$6.503
$140.00Dec 18$96.50$100.90$98.70$59.96 06/10$84.15–$104.65$96.503
$330.00Aug 21$0.00$5.00$2.50$0.35 07/31$1.10–$2.50$0.352
$330.00Oct 16$0.00$5.00$2.50$2.45 07/14$1.73–$2.98$2.454
$330.00Dec 18$5.00$9.80$7.40$5.80 06/29$5.10–$9.30$5.808
$330.00Feb 19$10.00$14.50$12.25$14.00 07/28$9.25–$14.15$12.256
$135.00Aug 21$97.50$102.00$99.75$57.28 06/10$84.10–$105.95$97.503
$340.00Oct 16$0.00$5.00$2.50$1.95 07/14$1.48–$2.60$1.951
$125.00Oct 16$108.50$113.40$110.95--$110.95–$110.95—$108.501
$350.00Oct 16$0.00$5.00$2.50$1.35 07/30$1.15–$2.50$1.3519
$110.00Oct 16$123.00$127.90$125.45--$125.45–$125.45—$123.005
$110.00Dec 18$124.50$129.00$126.75--$126.75–$126.75—$124.501
$95.00Dec 18$139.00$143.50$141.25--$141.25–$141.25—$139.003
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$11.00$14.30$12.65$13.00 07/31$11.40–$21.45$12.65205
$230.00Sep 18$15.60$18.90$17.25$21.00 07/23$15.70–$25.30$17.258
$230.00Oct 16$17.80$22.50$20.15$27.55 07/21$18.90–$27.80$20.151
$230.00Dec 18$25.10$29.00$27.05$28.80 07/30$24.85–$33.85$27.0510
$230.00Feb 19$29.50$34.30$31.90$31.15 07/28$30.10–$38.60$31.151
$240.00Aug 21$16.00$19.80$17.90$16.20 07/29$16.00–$28.50$16.2072
$240.00Oct 16$22.90$27.50$25.20$27.90 07/01$23.70–$34.20$25.201
$220.00Aug 21$6.10$10.60$8.35$5.80 07/29$7.70–$16.05$6.107
$220.00Sep 18$9.90$14.50$12.20$18.75 07/22$11.60–$19.10$12.201
$220.00Dec 18$20.40$24.00$22.20$25.18 07/16$20.60–$28.15$22.2014
$210.00Aug 21$3.20$7.50$5.35$10.50 07/21$4.90–$11.35$5.35118
$210.00Dec 18$17.00$19.90$18.45$43.70 06/05$16.70–$23.05$18.456
$260.00Aug 21$29.60$33.30$31.45$38.30 07/16$27.90–$44.35$31.451
$200.00Aug 21$1.15$5.40$3.28$3.10 07/30$2.97–$7.40$3.1052
$200.00Oct 16$7.80$10.60$9.20$13.24 07/21$8.60–$13.20$9.201
$200.00Dec 18$11.80$16.50$14.15$15.30 07/15$13.05–$18.60$14.156
$195.00Aug 21$0.00$4.50$2.25$4.90 07/17$2.23–$6.35$2.2515
$195.00Oct 16$6.50$9.30$7.90$14.50 06/26$6.95–$11.35$7.9099
$195.00Dec 18$9.90$14.50$12.20$13.10 07/30$11.90–$16.50$12.203
$190.00Aug 21$0.90$3.70$2.30$1.90 07/30$1.83–$5.15$1.9023
$190.00Dec 18$8.50$13.00$10.75$16.42 06/29$10.70–$14.65$10.751
$185.00Aug 21$0.20$3.30$1.75$1.54 07/31$1.25–$4.25$1.543
$185.00Dec 18$7.00$11.80$9.40$10.30 07/28$9.35–$13.30$9.403
$185.00Oct 16$2.55$7.40$4.97--$4.97–$4.97—$2.551
$180.00Aug 21$0.00$3.10$1.55$2.45 07/21$1.50–$3.45$1.5517
$180.00Sep 18$0.00$4.60$2.30$2.94 07/31$2.30–$4.95$2.301
$180.00Oct 16$1.65$6.50$4.08$6.00 07/06$4.08–$7.25$4.081
$175.00Aug 21$0.00$2.85$1.43$1.32 07/27$1.35–$2.75$1.3212
$175.00Dec 18$4.70$9.50$7.10--$7.10–$7.10—$4.701
$170.00Aug 21$0.00$2.70$1.35$1.75 07/22$1.15–$2.20$1.3510
$170.00Dec 18$3.70$8.50$6.10$6.70 07/30$5.95–$8.70$6.105
$165.00Aug 21$0.00$2.55$1.27$0.64 07/27$0.93–$1.80$0.64--
$165.00Sep 18$0.00$3.30$1.65$1.20 07/29$1.63–$2.60$1.203
$165.00Dec 18$2.65$7.50$5.08$7.60 07/20$5.08–$7.75$5.084
$165.00Feb 19$5.50$10.30$7.90$8.90 07/09$7.90–$10.50$7.902
$160.00Dec 18$2.15$7.00$4.58$15.20 06/12$4.33–$6.50$4.586
$160.00Feb 19$4.50$9.30$6.90$18.12 06/18$6.70–$9.05$6.902
$160.00Aug 21$0.00$2.45$1.23--$1.23–$1.23—--1
$155.00Aug 21$0.00$2.40$1.20$5.25 06/22$0.95–$1.70$1.204
$155.00Nov 20$0.50$5.00$2.75--$2.75–$2.75—$0.5010
$155.00Dec 18$1.15$6.00$3.58--$3.58–$3.58—$1.155
$150.00Oct 16$0.00$3.20$1.60$1.60 07/06$1.60–$2.75$1.6011
$150.00Dec 18$0.55$5.40$2.98$11.50 06/09$2.98–$4.80$2.983
$150.00Aug 21$0.00$2.35$1.18--$1.18–$1.18—--10
$145.00Oct 16$0.00$3.10$1.55$1.51 07/21$1.50–$2.15$1.512
$145.00Nov 20$0.00$4.10$2.05--$2.05–$2.05—--1
$140.00Aug 21$0.00$2.25$1.13$0.40 07/21$1.10–$1.27$0.404
$140.00Sep 18$0.00$2.35$1.18$0.60 07/29$0.33–$1.40$0.604
$140.00Dec 18$0.00$4.30$2.15$3.15 07/07$2.08–$3.40$2.15256
$135.00Aug 21$0.00$2.20$1.10$1.37 06/23$1.08–$1.23$1.104
$135.00Oct 16$0.00$2.70$1.35--$1.35–$1.35—--1
$135.00Dec 18$0.00$3.90$1.95--$1.95–$1.95—--1
$130.00Aug 21$0.00$2.20$1.10$1.30 06/17$1.08–$1.20$1.108
$130.00Oct 16$0.00$2.60$1.30$0.50 07/28$0.50–$1.80$0.5021
$130.00Dec 18$0.00$3.50$1.75--$1.75–$1.75—--5
$340.00Oct 16$104.30$109.00$106.65$102.00 07/29$100.55–$121.50$104.301
$125.00Dec 18$0.00$3.20$1.60$4.45 06/23$1.55–$2.00$1.602
$125.00Aug 21$0.00$2.20$1.10--$1.10–$1.10—--13
$125.00Oct 16$0.00$2.50$1.25--$1.25–$1.25—--6
$125.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--1
$120.00Aug 21$0.00$2.15$1.08$0.10 07/24$0.55–$1.18$0.1015
$120.00Nov 20$0.00$2.75$1.38$0.95 07/22$0.98–$1.55$0.955
$120.00Dec 18$0.00$2.95$1.48$3.30 07/06$0.80–$1.75$1.4816
$120.00Feb 19$0.00$4.00$2.00$2.50 07/01$1.92–$2.72$2.001
$120.00Oct 16$0.00$2.45$1.23--$1.23–$1.23—--23
$115.00Feb 19$0.00$3.70$1.85$3.70 07/06$1.55–$2.45$1.858
$115.00Dec 18$0.00$2.75$1.38--$1.38–$1.38—--1
$110.00Dec 18$0.00$2.55$1.27$3.30 06/11$1.25–$1.55$1.2724
$110.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--10
$110.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--20
$110.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--2
$105.00Nov 20$0.00$2.40$1.20$2.65 06/03$1.08–$1.27$1.204
$105.00Dec 18$0.00$2.45$1.23$4.20 06/11$0.50–$1.43$1.236
$105.00Feb 19$0.00$3.10$1.55$1.40 06/30$1.35–$1.73$1.401
$105.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$105.00Oct 16$0.00$2.35$1.18--$1.18–$1.18—--3
$100.00Nov 20$0.00$2.35$1.18$2.10 06/11$1.08–$1.20$1.186
$100.00Dec 18$0.00$2.35$1.18$1.60 06/11$1.15–$1.30$1.1824
$100.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--1
$95.00Nov 20$0.00$2.30$1.15$1.30 06/11$0.78–$1.18$1.157
$95.00Dec 18$0.00$2.25$1.13$1.40 06/11$1.08–$1.25$1.138
$95.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--2
$90.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$90.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--1
$90.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--9
$90.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--6
$85.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--5
$85.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--13
$80.00Aug 21$0.00$2.15$1.08$0.15 07/31$0.53–$1.10$0.153
$80.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--1
$80.00Dec 18$0.00$2.15$1.08--$1.08–$1.08—--5

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 219
Total Puts 635
Put/Call Ratio 2.90
Net Difference -416

Prior's Put/Call Breakdown

Total Calls 8
Total Puts 107
Put/Call Ratio 13.38
Net Difference -99

Prior 7-Day Put/Call Summary

Total Calls 328
Total Puts 284
Average Put/Call Ratio 2.22
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