Tour v492
CRL
CHARLES RIV LABORATO
$260.72 +11.36%
$260.75 (+0.01%)🌙
as of 08/05 06:03 PM
(8/5 14:06) ◀
|
Wednesday, August 5, 2026 (6:03pm)
January 2026
|
▶ (8/6 18:30)
◀ 8/5 18:03 ▶

Option Volume

Detail
ℹ
Current (08/05) 320
Calls: 214 (67%)
Puts: 106 (33%)
Prior (08/04) 854
Calls: 219 (26%)
Puts: 635 (74%)
Current vs Prior -62.53%
Calls: -2.28% (Calls)
Puts: -83.31% (Puts)
Prior 7-Day Total 1,325
Calls: 407 (31%)
Puts: 918 (69%)
Prior 7-Day Average 189
Calls: 58 (31%)
Puts: 131 (69%)
Current vs Prior 7-Day Avg +69.06%
Calls: +268.06%
Puts: -19.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $793.4K
Calls: $657.8K (83%)
Puts: $135.6K (17%)
Prior (08/04) $1.18M
Calls: $248.2K (21%)
Puts: $928.8K (79%)
Current vs Prior -32.59%
Calls: +165.03%
Puts: -85.40%
Prior 7-Day Total $1.71M
Calls: $448.1K (26%)
Puts: $1.27M (74%)
Prior 7-Day Average $245.0K
Calls: $64.0K (26%)
Puts: $181.0K (74%)
Current vs Prior 7-Day Avg +223.85%
Calls: +927.67%
Puts: -25.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.50
Prior (08/04) 2.90
Current vs Prior -82.92%
Prior 7-Day Average 2.64
Current vs Prior 7-Day Avg -81.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 4,843
Calls: 3,207 (66%)
Puts: 1,636 (34%)
Prior (08/04) 4,354
Calls: 3,032 (70%)
Puts: 1,322 (30%)
Current vs Prior +11.23%
Prior 7-Day Total 4,968
Calls: 3,313 (67%)
Puts: 1,655 (33%)
Prior 7-Day Average 709
Calls: 662 (74%)
Puts: 236 (26%)
Current vs Prior 7-Day Avg +582.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.93% | 16.01%
Prior 14.97% | 18.73%
Current vs Prior -26.98% | -14.50%
Prior 7-Day Avg 15.29% | 19.36%
Current vs 7-Day Avg -28.49% | -17.28%
Prior 7-Day Eod 14.97% | 18.73%
Current vs 7-Day Eod -26.98% | -14.50%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.89% | 8.99%
Calls: 15.57% | 9.85%
Puts: 22.22% | 8.13%
Prior 6.00% | 11.39%
Calls: 4.99% | 12.21%
Puts: 7.02% | 10.57%
Current vs Prior +214.83% | -21.07%
Prior 7-Day Avg 38.24% | 20.81%
Calls: 35.51% | 21.37%
Puts: 40.96% | 20.25%
Current vs 7-Day Avg -50.60% | -56.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($657.8K) vs puts ($135.6K). Dollar volume significantly above 7-day average (224% higher). Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.50 - heavy call buying (214 calls vs 106 puts).

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.2%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2149.7052.40$51.055.3%--0.9279
$220.00Aug 2140.5042.80$41.655.5%1020.90131
$220.00Sep 1843.8047.00$45.407.0%--0.84101
$230.00Aug 2131.3033.90$32.608.0%90.86106
$240.00Sep 1828.8031.50$30.159.0%10.711
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2130.7033.40$32.058.4%50.83--

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. 12 found (avg delta 0.73, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2149.7052.40$51.055.3%--0.9279
$220.00Aug 2140.5042.80$41.655.5%1020.90131
$230.00Aug 2131.3033.90$32.608.0%90.86106
$220.00Sep 1843.8047.00$45.407.0%--0.84101
$240.00Aug 2123.2026.00$24.6011.4%20.7837
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2130.7033.40$32.058.4%50.83--
$270.00Aug 2115.3018.00$16.6516.2%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 246, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2140.5042.80$41.655.5%1020.90131
$300.00Sep 184.906.20$5.5523.4%130.231
$280.00Sep 189.7011.90$10.8020.4%120.37--
$230.00Aug 2131.3033.90$32.608.0%90.86106
$250.00Aug 2116.2018.60$17.4013.8%70.66158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.703.20$2.4561.2%250.14268
$240.00Aug 212.305.40$3.8580.5%170.22308
$220.00Sep 183.305.30$4.3046.5%160.161
$250.00Aug 215.708.30$7.0037.1%50.342
$290.00Aug 2130.7033.40$32.058.4%50.83--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 12.8%, max 42.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1866.0%53.0%24.7%102232
$250.00Aug 21Sep 1853.7%49.7%8.1%9296
$260.00Aug 21Sep 1852.1%48.8%6.9%980
$240.00Aug 21Sep 1853.7%51.0%5.3%338
$270.00Aug 21Sep 1851.9%50.9%1.9%822
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1873.6%51.6%42.8%1120
$220.00Aug 21Sep 1866.0%53.0%24.7%1719
$260.00Aug 21Sep 1852.1%48.8%6.9%31
$240.00Aug 21Sep 1853.7%51.0%5.3%19308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 21.22, avg 4.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$1.13$8.87$1.137.85$291.13
$280.00$290.00Aug 21$1.65$8.35$1.655.06$281.65
$280.00$300.00Sep 18$5.25$14.75$5.252.81$285.25
$270.00$280.00Aug 21$3.27$6.73$3.272.06$273.27
$270.00$280.00Sep 18$3.35$6.65$3.351.99$273.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.45$9.55$0.4521.22$219.55
$230.00$220.00Aug 21$0.67$9.33$0.6713.93$229.33
$240.00$230.00Aug 21$1.40$8.60$1.406.14$238.60
$220.00$210.00Sep 18$1.95$8.05$1.954.13$218.05
$240.00$220.00Sep 18$5.05$14.95$5.052.96$234.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 15.67, avg 1.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.40$9.40$0.6015.67$219.40
$220.00$230.00Aug 21$9.05$9.05$0.959.53$229.05
$230.00$240.00Aug 21$8.00$8.00$2.004.00$238.00
$220.00$240.00Sep 18$15.25$15.25$4.753.21$235.25
$240.00$250.00Aug 21$7.20$7.20$2.802.57$247.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$270.00Aug 21$15.40$15.40$4.603.35$274.60
$270.00$260.00Aug 21$5.50$5.50$4.501.22$264.50
$260.00$250.00Aug 21$4.15$4.15$5.850.71$255.85
$260.00$240.00Sep 18$8.10$8.10$11.900.68$251.90
$250.00$240.00Aug 21$3.15$3.15$6.850.46$246.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $5.13, cheapest $1.02)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.7566.0%53.0%
$300.00Aug 21Sep 18$4.3550.4%49.9%
$240.00Aug 21Sep 18$5.5553.7%51.0%
$250.00Aug 21Sep 18$6.8053.7%49.7%
$280.00Aug 21Sep 18$6.8249.7%51.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$1.0273.6%51.6%
$220.00Aug 21Sep 18$2.5266.0%53.0%
$240.00Aug 21Sep 18$5.5053.7%51.0%
$260.00Aug 21Sep 18$6.3052.1%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 8.82% of stock, avg 13.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 21$11.85$11.15$23.00$237.00$283.008.82%
$270.00Aug 21$7.25$16.65$23.90$246.10$293.909.17%
$250.00Aug 21$17.40$7.00$24.40$225.60$274.409.36%
$240.00Aug 21$24.60$3.85$28.45$211.55$268.4510.91%
$290.00Aug 21$2.33$32.05$34.38$255.62$324.3813.19%
$230.00Aug 21$32.60$2.45$35.05$194.95$265.0513.44%
$260.00Sep 18$18.75$17.45$36.20$223.80$296.2013.88%
$240.00Sep 18$30.15$9.35$39.50$200.50$279.5015.15%
$220.00Aug 21$41.65$1.78$43.43$176.57$263.4316.66%
$220.00Sep 18$45.40$4.30$49.70$170.30$269.7019.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.14% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$220.00Aug 21$1.20$1.78$2.98$217.02$302.98
$300.00$230.00Aug 21$1.20$2.45$3.65$226.35$303.65
$290.00$220.00Aug 21$2.33$1.78$4.11$215.89$294.11
$290.00$230.00Aug 21$2.33$2.45$4.78$225.22$294.78
$300.00$240.00Aug 21$1.20$3.85$5.05$234.95$305.05
$280.00$220.00Aug 21$3.98$1.78$5.76$214.24$285.76
$290.00$240.00Aug 21$2.33$3.85$6.18$233.82$296.18
$280.00$230.00Aug 21$3.98$2.45$6.43$223.57$286.43
$280.00$240.00Aug 21$3.98$3.85$7.83$232.17$287.83
$300.00$210.00Sep 18$5.55$2.35$7.90$202.10$307.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 5.45, avg credit $6.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.45$1.555.45$211.55$238.45
210/220240/250Sep 18$7.90$2.103.76$212.10$247.90
220/230240/250Aug 21$7.87$2.133.69$222.13$247.87
240/250260/270Aug 21$7.75$2.253.44$242.25$267.75
210/220240/250Aug 21$7.65$2.353.26$212.35$247.65
250/260270/280Aug 21$7.42$2.582.88$252.58$277.42
210/220250/260Sep 18$7.40$2.602.85$212.60$257.40
260/270280/290Aug 21$7.15$2.852.51$262.85$287.15
230/240250/260Aug 21$6.95$3.052.28$233.05$256.95
240/260280/300Sep 18$13.35$6.652.01$246.65$293.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 44.45, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.35$9.6527.57
$240.00$250.00$260.00Sep 18$0.50$9.5019.00
$280.00$290.00$300.00Aug 21$0.52$9.4818.23
$230.00$240.00$250.00Aug 21$0.80$9.2011.50
$250.00$260.00$270.00Sep 18$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.22$9.7844.45
$220.00$230.00$240.00Aug 21$0.73$9.2712.70
$240.00$250.00$260.00Aug 21$1.00$9.009.00
$250.00$260.00$270.00Aug 21$1.35$8.656.41
$220.00$240.00$260.00Sep 18$3.05$16.955.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.30, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Sep 18-$0.30$19.70
$290.00$300.001:2Aug 21-$0.07$9.93
$280.00$290.001:2Aug 21-$0.68$9.32
$270.00$280.001:2Aug 21-$0.71$9.29
$260.00$270.001:2Aug 21-$2.65$7.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Aug 21-$1.25$18.75
$260.00$240.001:2Sep 18-$1.25$18.75
$220.00$210.001:2Sep 18-$0.40$9.60
$250.00$240.001:2Aug 21-$0.70$9.30
$220.00$210.001:2Aug 21-$0.88$9.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.02%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Sep 18$13.100.453.6%5.02%8.58%210
$280.00Sep 18$9.700.377.4%3.72%11.12%12--
$270.00Aug 21$5.800.393.6%2.22%5.78%612
$300.00Sep 18$4.900.2315.1%1.88%16.95%131
$280.00Aug 21$2.750.267.4%1.05%8.45%15
$290.00Aug 21$1.150.1711.2%0.44%11.67%34
$300.00Aug 21$0.400.1015.1%0.15%15.22%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. 192 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 $160.00 02-19 call last traded $79.40 on 07/07 (now $106.00/$108.90) — try a limit near $106.00. Also watch the $175.00 08-21 call last traded $53.97 on 07/15 (now $84.20/$86.80) — try a limit near $84.20; the $180.00 08-21 call last traded $43.00 on 07/20 (now $79.20/$81.70) — try a limit near $79.20. Most tradeable put: the $340.00 10-16 put last traded $102.00 on 07/29 (now $80.10/$82.70) — try a limit near $81.40.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$10.70$13.00$11.85$7.84 07/29$3.13–$11.85$10.7079
$260.00Sep 18$17.50$20.00$18.75$10.00 07/28$6.65–$18.75$17.501
$260.00Oct 16$22.90$25.40$24.15$10.59 07/21$9.45–$24.15$22.90119
$260.00Dec 18$32.40$35.60$34.00$16.73 07/22$16.10–$34.00$32.404
$260.00Nov 20$29.30$32.70$31.00--$19.45–$31.00$29.301
$270.00Aug 21$5.80$8.70$7.25$2.92 07/20$2.35–$7.25$5.8012
$270.00Sep 18$13.10$15.20$14.15$10.10 07/28$4.70–$14.15$13.1010
$270.00Oct 16$18.30$20.90$19.60$7.80 06/26$7.40–$19.60$18.304
$270.00Dec 18$27.60$31.50$29.55$14.81 07/20$14.00–$29.55$27.6017
$270.00Feb 19$35.90$38.90$37.40$23.45 06/29$19.20–$37.40$35.901
$270.00Nov 20$24.70$28.40$26.55--$16.30–$26.55$24.702
$250.00Aug 21$16.20$18.60$17.40$11.55 07/23$5.10–$17.40$16.20158
$250.00Sep 18$22.90$25.50$24.20$12.10 07/24$8.55–$24.20$22.90138
$250.00Oct 16$27.90$30.50$29.20$15.90 07/15$11.75–$29.20$27.906
$250.00Nov 20$34.40$37.90$36.15$21.30 07/16$16.70–$36.15$34.4050
$250.00Dec 18$37.30$40.60$38.95$20.49 07/20$19.10–$38.95$37.30111
$280.00Aug 21$2.75$5.20$3.98$0.88 07/31$1.70–$4.10$2.755
$280.00Oct 16$14.40$17.00$15.70$10.10 07/10$5.60–$15.70$14.405
$280.00Dec 18$23.90$27.40$25.65$14.00 07/17$11.75–$25.65$23.9012
$240.00Aug 21$23.20$26.00$24.60$15.50 07/29$7.55–$24.60$23.2037
$240.00Nov 20$39.60$43.50$41.55$19.96 07/21$19.85–$41.55$39.601
$240.00Dec 18$43.10$46.00$44.55$22.57 07/22$22.00–$44.55$43.10119
$240.00Feb 19$50.20$53.00$51.60$23.14 06/24$28.20–$51.60$50.2051
$240.00Sep 18$28.80$31.50$30.15--$30.15–$30.15—$28.801
$290.00Aug 21$1.15$3.50$2.33$2.05 07/14$1.60–$3.05$2.054
$290.00Oct 16$11.40$14.00$12.70$5.00 06/26$4.25–$12.70$11.4010
$290.00Dec 18$20.60$23.60$22.10--$13.90–$22.10$20.601
$230.00Aug 21$31.30$33.90$32.60$19.84 07/29$11.00–$32.60$31.30106
$230.00Sep 18$35.20$38.60$36.90$25.60 07/28$14.85–$36.90$35.205
$230.00Oct 16$40.00$43.00$41.50$18.64 07/22$18.65–$41.50$40.003
$230.00Nov 20$45.90$49.30$47.60$29.30 07/23$23.75–$47.60$45.905
$230.00Dec 18$48.80$52.00$50.40$26.61 07/20$25.95–$50.40$48.80743
$300.00Aug 21$0.40$2.00$1.20$2.25 07/10$1.20–$2.17$1.202
$300.00Sep 18$4.90$6.20$5.55$4.10 07/28$1.78–$5.55$4.901
$300.00Oct 16$7.90$11.10$9.50$4.00 06/26$3.43–$9.50$7.905
$300.00Nov 20$14.70$18.00$16.35$7.80 07/27$6.60–$16.35$14.70108
$300.00Dec 18$18.00$21.00$19.50$11.60 07/16$8.55–$19.50$18.003
$220.00Aug 21$40.50$42.80$41.65$28.25 07/28$15.05–$41.65$40.50131
$220.00Sep 18$43.80$47.00$45.40$24.00 07/17$19.15–$45.40$43.80101
$220.00Oct 16$47.10$50.10$48.60$23.35 07/22$22.55–$48.60$47.105
$220.00Nov 20$52.40$56.00$54.20$34.20 06/30$27.90–$54.20$52.402
$220.00Dec 18$55.30$58.40$56.85$24.80 06/24$29.90–$56.85$55.3099
$220.00Feb 19$61.80$64.60$63.20$29.70 06/24$36.20–$63.20$61.8019
$310.00Aug 21$0.00$2.60$1.30$1.70 07/07$1.18–$2.50$1.301
$310.00Oct 16$6.40$9.50$7.95$4.10 07/09$2.50–$7.95$6.405
$310.00Nov 20$12.10$15.00$13.55$6.25 07/27$5.30–$13.55$12.101
$310.00Dec 18$15.10$18.00$16.55--$10.40–$16.55$15.102
$210.00Aug 21$49.70$52.40$51.05$19.60 06/26$20.20–$51.05$49.7079
$210.00Nov 20$59.40$62.70$61.05$42.41 07/13$32.85–$61.05$59.4060
$210.00Oct 16$54.90$58.30$56.60--$37.45–$56.60$54.902
$210.00Dec 18$62.00$65.10$63.55--$44.60–$63.55$62.0019
$320.00Aug 21$0.00$2.25$1.13$1.40 07/02$1.13–$2.50$1.131
$320.00Oct 16$4.70$7.90$6.30--$2.70–$6.30$4.704
$320.00Dec 18$13.10$15.90$14.50--$8.90–$14.50$13.103
$320.00Nov 20$9.80$12.70$11.25--$11.25–$11.25—$9.801
$200.00Aug 21$59.10$62.20$60.65$41.30 07/10$26.10–$60.65$59.1011
$200.00Oct 16$63.50$66.90$65.20$50.00 07/28$33.30–$65.20$63.5054
$200.00Nov 20$67.00$70.80$68.90$44.90 07/15$38.00–$68.90$67.0012
$200.00Dec 18$69.00$72.30$70.65$24.30 06/23$40.25–$70.65$69.0024
$195.00Aug 21$64.30$67.10$65.70$41.43 07/06$29.50–$65.70$64.3010
$195.00Oct 16$67.50$71.00$69.25$44.06 07/06$36.45–$69.25$67.5010
$195.00Dec 18$73.30$76.20$74.75--$54.40–$74.75$73.307
$330.00Aug 21$0.00$2.30$1.15$0.35 07/31$1.10–$2.50$0.352
$330.00Oct 16$3.50$6.30$4.90$2.45 07/14$1.73–$4.90$3.504
$330.00Dec 18$10.50$14.10$12.30$5.80 06/29$5.10–$12.30$10.508
$330.00Feb 19$17.20$20.50$18.85$14.00 07/28$9.25–$18.85$17.206
$190.00Oct 16$72.00$75.70$73.85$18.70 06/22$39.90–$73.85$72.001
$190.00Aug 21$69.30$71.90$70.60--$46.25–$70.60$69.3010
$190.00Dec 18$77.00$80.90$78.95--$57.90–$78.95$77.007
$185.00Aug 21$74.20$77.00$75.60$43.90 07/17$37.30–$75.60$74.2011
$185.00Oct 16$76.50$80.30$78.40$57.68 07/29$43.20–$78.40$76.501
$185.00Nov 20$79.50$83.10$81.30$37.00 06/24$47.30–$81.30$79.50--
$185.00Dec 18$81.00$84.50$82.75--$61.40–$82.75$81.002
$340.00Oct 16$1.30$4.90$3.10$1.95 07/14$1.48–$3.10$1.951
$180.00Aug 21$79.20$81.70$80.45$43.00 07/20$41.35–$80.45$79.2051
$180.00Dec 18$85.50$89.00$87.25$28.40 06/22$52.75–$87.25$85.502
$180.00Oct 16$81.00$84.90$82.95--$60.00–$82.95$81.002
$175.00Aug 21$84.20$86.80$85.50$53.97 07/15$45.80–$85.50$84.2026
$175.00Oct 16$85.50$89.10$87.30$58.25 07/15$50.75–$87.30$85.505
$175.00Dec 18$89.60$93.20$91.40$57.30 07/22$56.10–$91.40$89.604
$350.00Oct 16$0.45$4.00$2.23$1.35 07/30$1.15–$2.50$1.3519
$350.00Dec 18$7.20$11.40$9.30--$9.30–$9.30—$7.201
$170.00Aug 21$88.70$92.50$90.60$57.35 07/17$50.30–$90.60$88.70197
$170.00Oct 16$90.50$94.40$92.45$65.00 06/30$54.90–$92.45$90.504
$170.00Dec 18$94.00$97.50$95.75--$72.90–$95.75$94.001
$165.00Dec 18$98.50$102.10$100.30$64.53 07/22$63.65–$100.30$98.50211
$165.00Aug 21$93.80$97.50$95.65--$69.90–$95.65$93.801
$160.00Nov 20$102.00$105.40$103.70$52.80 06/24$65.85–$103.70$102.001
$160.00Dec 18$103.00$106.60$104.80$66.65 06/29$67.35–$104.80$103.003
$160.00Feb 19$106.00$108.90$107.45$79.40 07/07$71.35–$107.45$106.002
$160.00Aug 21$98.80$102.50$100.65--$74.85–$100.65$98.801
$150.00Nov 20$111.00$114.70$112.85--$88.45–$112.85$111.003
$150.00Dec 18$112.00$115.70$113.85--$89.90–$113.85$112.001
$140.00Dec 18$121.00$125.20$123.10$59.96 06/10$84.15–$123.10$121.003
$135.00Aug 21$123.60$127.50$125.55$57.28 06/10$84.10–$125.55$123.603
$125.00Oct 16$134.50$138.30$136.40--$110.95–$136.40$134.501
$110.00Oct 16$149.50$153.00$151.25--$125.45–$151.25$149.505
$110.00Dec 18$150.50$153.50$152.00--$126.75–$152.00$150.501
$95.00Dec 18$165.00$168.90$166.95--$141.25–$166.95$165.003
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$9.90$12.40$11.15$38.30 07/16$11.15–$44.35$11.151
$250.00Aug 21$5.70$8.30$7.00--$7.00–$7.00—$5.702
$240.00Aug 21$2.30$5.40$3.85$16.20 07/29$3.85–$28.50$3.85308
$240.00Oct 16$12.00$14.50$13.25$27.90 07/01$13.25–$34.20$13.251
$230.00Aug 21$1.70$3.20$2.45$13.00 07/31$2.45–$21.45$2.45268
$230.00Sep 18$5.30$7.80$6.55$21.00 07/23$6.55–$25.30$6.558
$230.00Oct 16$8.60$11.50$10.05$27.55 07/21$10.05–$27.80$10.051
$230.00Dec 18$15.50$18.40$16.95$28.80 07/30$16.95–$33.85$16.9510
$230.00Feb 19$21.10$23.70$22.40$31.15 07/28$22.40–$38.60$22.401
$220.00Aug 21$0.75$2.80$1.78$5.80 07/29$1.78–$16.05$1.7818
$220.00Sep 18$3.30$5.30$4.30$18.75 07/22$4.30–$19.10$4.301
$220.00Dec 18$11.80$15.20$13.50$25.18 07/16$13.50–$28.15$13.5014
$210.00Aug 21$0.10$2.55$1.33$10.50 07/21$1.33–$11.35$1.33119
$210.00Dec 18$9.50$12.10$10.80$43.70 06/05$10.80–$23.05$10.806
$210.00Sep 18$0.70$4.00$2.35--$2.35–$2.35—$0.701
$200.00Aug 21$0.00$2.35$1.18$3.10 07/30$1.18–$7.30$1.1852
$200.00Oct 16$1.45$4.50$2.98$13.24 07/21$2.98–$13.20$2.981
$200.00Dec 18$6.70$9.70$8.20$15.30 07/15$8.20–$18.60$8.206
$195.00Aug 21$0.00$2.30$1.15$4.90 07/17$1.15–$5.90$1.1515
$195.00Oct 16$0.90$4.60$2.75$14.50 06/26$2.75–$11.35$2.7599
$195.00Dec 18$4.90$8.70$6.80$13.10 07/30$6.80–$16.50$6.803
$190.00Aug 21$0.00$2.20$1.10$1.90 07/30$1.10–$4.55$1.1023
$190.00Dec 18$4.00$7.70$5.85$16.42 06/29$5.85–$14.65$5.851
$185.00Aug 21$0.00$2.20$1.10$1.54 07/31$1.10–$4.18$1.104
$185.00Dec 18$2.65$6.80$4.72$10.30 07/28$4.72–$13.30$4.723
$185.00Oct 16$0.00$3.50$1.75--$1.75–$4.97--1
$340.00Oct 16$80.10$82.70$81.40$102.00 07/29$81.40–$121.50$81.401
$180.00Aug 21$0.00$2.15$1.08$2.45 07/21$1.08–$2.93$1.0817
$180.00Sep 18$0.00$2.25$1.13$2.94 07/31$1.13–$4.95$1.131
$180.00Oct 16$0.00$3.30$1.65$6.00 07/06$1.65–$6.95$1.651
$175.00Aug 21$0.00$2.15$1.08$1.32 07/27$1.08–$2.53$1.0812
$175.00Dec 18$1.10$5.30$3.20--$3.20–$7.10$1.101
$170.00Aug 21$0.00$2.15$1.08$1.75 07/22$1.08–$2.20$1.0810
$170.00Dec 18$1.15$4.70$2.93$6.70 07/30$2.93–$8.70$2.935
$165.00Aug 21$0.00$2.15$1.08$0.64 07/27$0.93–$1.80$0.64--
$165.00Sep 18$0.00$2.15$1.08$1.20 07/29$1.08–$2.60$1.083
$165.00Dec 18$0.60$4.40$2.50$7.60 07/20$2.50–$7.75$2.504
$165.00Feb 19$3.10$5.90$4.50$8.90 07/09$4.50–$10.50$4.502
$160.00Dec 18$0.20$3.50$1.85$15.20 06/12$1.85–$6.50$1.856
$160.00Feb 19$2.45$5.40$3.93$18.12 06/18$3.93–$9.05$3.932
$160.00Aug 21$0.00$2.15$1.08--$1.08–$1.23--1
$155.00Aug 21$0.00$2.15$1.08$5.25 06/22$0.95–$1.55$1.083
$155.00Nov 20$0.00$2.70$1.35--$1.35–$2.75--10
$155.00Dec 18$0.00$3.30$1.65--$1.65–$3.58--5
$150.00Oct 16$0.00$2.20$1.10$1.60 07/06$1.10–$2.53$1.1011
$150.00Dec 18$0.00$2.95$1.48$11.50 06/09$1.48–$4.80$1.483
$150.00Aug 21$0.00$2.15$1.08--$1.08–$1.18--10
$145.00Oct 16$0.00$2.15$1.08$1.51 07/21$1.08–$2.15$1.082
$145.00Nov 20$0.00$2.30$1.15--$1.15–$2.05--1
$140.00Aug 21$0.00$2.15$1.08$0.40 07/21$1.08–$1.27$0.404
$140.00Sep 18$0.00$2.15$1.08$0.60 07/29$0.33–$1.40$0.604
$140.00Dec 18$0.00$2.45$1.23$3.15 07/07$1.23–$3.40$1.23256
$135.00Aug 21$0.00$2.15$1.08$1.37 06/23$1.08–$1.23$1.084
$135.00Oct 16$0.00$2.15$1.08--$1.08–$1.35--1
$135.00Dec 18$0.00$2.40$1.20--$1.20–$1.95--1
$130.00Aug 21$0.00$2.15$1.08$1.30 06/17$1.08–$1.20$1.088
$130.00Oct 16$0.00$2.15$1.08$0.50 07/28$0.50–$1.80$0.5021
$130.00Dec 18$0.00$2.30$1.15--$1.15–$1.75--5
$125.00Dec 18$0.00$2.20$1.10$4.45 06/23$1.10–$2.00$1.102
$125.00Aug 21$0.00$2.15$1.08--$1.08–$1.10--13
$125.00Oct 16$0.00$2.15$1.08--$1.08–$1.25--6
$125.00Nov 20$0.00$2.15$1.08--$1.08–$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$2.15$1.08$0.95 07/22$0.98–$1.55$0.955
$120.00Dec 18$0.00$2.20$1.10$3.30 07/06$0.80–$1.75$1.1016
$120.00Feb 19$0.00$2.60$1.30$2.50 07/01$1.30–$2.72$1.301
$120.00Oct 16$0.00$2.15$1.08--$1.08–$1.23--23
$115.00Feb 19$0.00$2.45$1.23$3.70 07/06$1.23–$2.45$1.238
$115.00Dec 18$0.00$2.15$1.08--$1.08–$1.38--1
$110.00Dec 18$0.00$2.15$1.08$3.30 06/11$1.08–$1.55$1.0824
$110.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--10
$110.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--20
$110.00Nov 20$0.00$2.15$1.08--$1.08–$1.25--2
$105.00Nov 20$0.00$2.15$1.08$2.65 06/03$1.08–$1.27$1.084
$105.00Dec 18$0.00$2.15$1.08$4.20 06/11$0.50–$1.43$1.086
$105.00Feb 19$0.00$2.30$1.15$1.40 06/30$1.15–$1.73$1.151
$105.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$105.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--3
$100.00Nov 20$0.00$2.15$1.08$2.10 06/11$1.08–$1.20$1.086
$100.00Dec 18$0.00$2.15$1.08$1.60 06/11$1.08–$1.30$1.0824
$100.00Oct 16$0.00$2.15$1.08--$1.08–$1.15--1
$95.00Nov 20$0.00$2.15$1.08$1.30 06/11$1.08–$1.18$1.087
$95.00Dec 18$0.00$2.15$1.08$1.40 06/11$1.08–$1.25$1.088
$95.00Oct 16$0.00$2.15$1.08--$1.08–$1.15--2
$90.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--1
$90.00Oct 16$0.00$2.15$1.08--$1.08–$1.13--1
$90.00Nov 20$0.00$2.10$1.05--$1.05–$1.13--9
$90.00Dec 18$0.00$2.15$1.08--$1.08–$1.10--6
$85.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--5
$85.00Dec 18$0.00$2.15$1.08--$1.08–$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$2.15$1.08--$1.08–$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 214
Total Puts 106
Put/Call Ratio 0.50
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 407
Total Puts 918
Average Put/Call Ratio 2.64
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