Tour v490
CRL
CHARLES RIV LABORATO
$235.90 +2.18%
(8/3 18:21) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:03)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 692
Calls: 181 (26%)
Puts: 511 (74%)
Prior (05/07) 690
Calls: 633 (92%)
Puts: 57 (8%)
Current vs Prior +0.29%
Calls: -71.41% (Calls)
Puts: +796.49% (Puts)
Prior 7-Day Total 804
Calls: 745 (93%)
Puts: 59 (7%)
Prior 7-Day Average 402
Calls: 106 (93%)
Puts: 8 (7%)
Current vs Prior 7-Day Avg +72.14%
Calls: +70.07%
Puts: +5962.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $923.8K
Calls: $196.2K (21%)
Puts: $727.6K (79%)
Prior (05/07) $449.5K
Calls: $424.4K (94%)
Puts: $25.1K (6%)
Current vs Prior +105.53%
Calls: -53.78%
Puts: +2800.81%
Prior 7-Day Total $580.4K
Calls: $554.3K (96%)
Puts: $26.1K (4%)
Prior 7-Day Average $290.2K
Calls: $79.2K (96%)
Puts: $3.7K (4%)
Current vs Prior 7-Day Avg +218.31%
Calls: +147.70%
Puts: +19410.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 2.82
Prior (05/07) 0.09
Current vs Prior +3035.24%
Prior 7-Day Average 0.05
Current vs Prior 7-Day Avg +5132.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 4,354
Calls: 3,032 (70%)
Puts: 1,322 (30%)
Prior (05/07) 5,314
Calls: 3,268 (61%)
Puts: 2,046 (39%)
Current vs Prior -18.07%
Prior 7-Day Total 10,645
Calls: 6,584 (62%)
Puts: 4,061 (38%)
Prior 7-Day Average 5,322
Calls: 3,292 (62%)
Puts: 2,030 (38%)
Current vs Prior 7-Day Avg -18.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.90% | 19.29%
Prior 11.42% | 16.11%
Current vs Prior +30.46% | +19.69%
Prior 7-Day Avg 9.26% | 14.85%
Current vs 7-Day Avg +60.92% | +29.90%
Prior 7-Day Eod 11.42% | 16.12%
Current vs 7-Day Eod +30.46% | +19.69%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 11.39%
Calls: 4.99% | 12.21%
Puts: 7.02% | 10.57%
Prior 18.36% | 17.84%
Calls: 11.86% | 14.63%
Puts: 24.86% | 21.05%
Current vs Prior -67.32% | -36.15%
Prior 7-Day Avg 18.36% | 17.84%
Calls: 11.86% | 14.63%
Puts: 24.86% | 21.05%
Current vs 7-Day Avg -67.32% | -36.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($727.6K) vs calls ($196.2K). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (218% higher). Extreme bearish P/C ratio of 2.82 - heavy put buying.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7 of results (avg 7.3%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2117.6018.50$18.055.0%100.5985
$190.00Aug 2146.0049.60$47.807.5%--0.8910
$195.00Aug 2141.5045.10$43.308.3%--0.8810
$240.00Aug 2112.5013.60$13.058.4%130.4825
$200.00Aug 2137.4040.80$39.108.7%--0.8411
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2111.5012.20$11.855.9%2540.41205
$240.00Aug 2116.5017.70$17.107.0%2430.5172

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. 8 found (avg delta 0.73, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2146.0049.60$47.807.5%--0.8910
$195.00Aug 2141.5045.10$43.308.3%--0.8810
$200.00Aug 2137.4040.80$39.108.7%--0.8411
$210.00Aug 2129.8033.00$31.4010.2%--0.7879
$220.00Aug 2122.9026.20$24.5513.4%--0.69131
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2116.5017.70$17.107.0%2430.5172

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 687, top 254)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 218.7010.00$9.3513.9%1520.3921
$240.00Aug 2112.5013.60$13.058.4%130.4825
$230.00Aug 2117.6018.50$18.055.0%100.5985
$260.00Aug 215.507.00$6.2524.0%10.2978
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2111.5012.20$11.855.9%2540.41205
$240.00Aug 2116.5017.70$17.107.0%2430.5172
$220.00Aug 217.508.70$8.1014.8%120.317
$210.00Aug 214.705.50$5.1015.7%10.21118
$210.00Sep 187.909.90$8.9022.5%10.26--

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 20.2%, max 22.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1874.2%61.5%20.7%--232
$250.00Aug 21Sep 1874.2%61.5%20.6%152159
$270.00Aug 21Sep 1871.6%60.9%17.5%--22
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1875.1%61.6%22.0%2118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 6.41, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$270.00Aug 21$2.20$7.80$2.203.55$262.20
$250.00$270.00Sep 18$6.00$14.00$6.002.33$256.00
$250.00$260.00Aug 21$3.10$6.90$3.102.23$253.10
$240.00$250.00Aug 21$3.70$6.30$3.701.70$243.70
$220.00$250.00Sep 18$14.35$15.65$14.351.09$234.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$200.00Aug 21$1.35$8.65$1.356.41$208.65
$220.00$210.00Aug 21$3.00$7.00$3.002.33$217.00
$200.00$195.00Aug 21$1.55$3.45$1.552.23$198.45
$230.00$220.00Aug 21$3.75$6.25$3.751.67$226.25
$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. 16 found (best R:R 9.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$4.50$4.50$0.509.00$194.50
$195.00$200.00Aug 21$4.20$4.20$0.805.25$199.20
$200.00$210.00Aug 21$7.70$7.70$2.303.35$207.70
$210.00$220.00Aug 21$6.85$6.85$3.152.17$216.85
$220.00$230.00Aug 21$6.50$6.50$3.501.86$226.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$230.00Aug 21$5.25$5.25$4.751.11$234.75
$230.00$220.00Aug 21$3.75$3.75$6.250.60$226.25
$200.00$195.00Aug 21$1.55$1.55$3.450.45$198.45
$220.00$210.00Aug 21$3.00$3.00$7.000.43$217.00
$210.00$200.00Aug 21$1.35$1.35$8.650.16$208.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.58, cheapest $3.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$4.5074.2%61.5%
$270.00Aug 21Sep 18$4.6571.6%60.9%
$250.00Aug 21Sep 18$5.3574.2%61.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$3.8075.1%61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 12.67% of stock, avg 16.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$18.05$11.85$29.90$200.10$259.9012.67%
$240.00Aug 21$13.05$17.10$30.15$209.85$270.1512.78%
$220.00Aug 21$24.55$8.10$32.65$187.35$252.6513.84%
$210.00Aug 21$31.40$5.10$36.50$173.50$246.5015.47%
$200.00Aug 21$39.10$3.75$42.85$157.15$242.8518.16%
$195.00Aug 21$43.30$2.20$45.50$149.50$240.5019.29%
$190.00Aug 21$47.80$2.25$50.05$139.95$240.0521.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 2.65% of stock, avg 6.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Aug 21$4.05$2.20$6.25$188.75$276.25
$270.00$200.00Aug 21$4.05$3.75$7.80$192.20$277.80
$260.00$195.00Aug 21$6.25$2.20$8.45$186.55$268.45
$270.00$210.00Aug 21$4.05$5.10$9.15$200.85$279.15
$260.00$200.00Aug 21$6.25$3.75$10.00$190.00$270.00
$260.00$210.00Aug 21$6.25$5.10$11.35$198.65$271.35
$250.00$195.00Aug 21$9.35$2.20$11.55$183.45$261.55
$270.00$220.00Aug 21$4.05$8.10$12.15$207.85$282.15
$250.00$200.00Aug 21$9.35$3.75$13.10$186.90$263.10
$260.00$220.00Aug 21$6.25$8.10$14.35$205.65$274.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 5.25, avg credit $6.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Aug 21$8.40$1.605.25$191.60$218.40
230/240250/260Aug 21$8.35$1.655.06$231.65$258.35
195/200220/230Aug 21$8.05$1.954.13$191.95$228.05
210/220230/240Aug 21$8.00$2.004.00$212.00$238.00
200/210220/230Aug 21$7.85$2.153.65$202.15$227.85
220/230240/250Aug 21$7.45$2.552.92$222.55$247.45
230/240260/270Aug 21$7.45$2.552.92$232.55$267.45
220/230250/260Aug 21$6.85$3.152.17$223.15$256.85
210/220240/250Aug 21$6.70$3.302.03$213.30$246.70
195/200230/240Aug 21$6.55$3.451.90$193.45$236.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 27.57, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.35$9.6527.57
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$240.00$250.00$260.00Aug 21$0.60$9.4015.67
$200.00$210.00$220.00Aug 21$0.85$9.1510.76
$250.00$260.00$270.00Aug 21$0.90$9.1010.11
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.75$9.2512.33
$220.00$230.00$240.00Aug 21$1.50$8.505.67
$200.00$210.00$220.00Aug 21$1.65$8.355.06
$190.00$195.00$200.00Aug 21$1.60$3.402.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Sep 18-$0.35$29.65
$250.00$270.001:2Sep 18-$2.70$17.30
$260.00$270.001:2Aug 21-$1.85$8.15
$250.00$260.001:2Aug 21-$3.15$6.85
$240.00$250.001:2Aug 21-$5.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Aug 21-$2.10$7.90
$210.00$200.001:2Aug 21-$2.40$7.60
$230.00$220.001:2Aug 21-$4.35$5.65
$200.00$195.001:2Aug 21-$0.65$4.35
$240.00$230.001:2Aug 21-$6.60$3.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.64%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 18$13.300.446.0%5.64%11.62%--138
$240.00Aug 21$12.500.481.7%5.30%7.04%1325
$250.00Aug 21$8.700.396.0%3.69%9.67%15221
$270.00Sep 18$7.300.3014.5%3.09%17.55%--10
$260.00Aug 21$5.500.2910.2%2.33%12.55%178
$270.00Aug 21$3.300.2114.5%1.40%15.85%--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. 135 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 $220.00 09-18 call last traded $24.00 on 07/17 (now $24.30/$27.00) — try a limit near $24.30. Also watch the $240.00 08-21 call last traded $15.50 on 07/29 (now $9.10/$11.90) — try a limit near $10.50. Most tradeable put: the $230.00 08-21 put last traded $13.00 on 07/31 (now $14.00/$15.20) — try a limit near $14.00.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$13.90$16.30$15.10$19.84 07/29$11.00–$22.05$15.10--
$230.00Sep 18$19.00$21.50$20.25$25.60 07/28$14.85–$27.10$20.25--
$230.00Oct 16$23.00$25.50$24.25$18.64 07/22$18.65–$31.40$23.00--
$230.00Nov 20$28.10$31.50$29.80$29.30 07/23$23.75–$36.45$29.30--
$230.00Dec 18$30.90$33.90$32.40$26.61 07/20$25.95–$39.05$30.90--
$240.00Aug 21$9.10$11.90$10.50$15.50 07/29$7.55–$16.30$10.5025
$240.00Nov 20$23.60$27.00$25.30$19.96 07/21$19.85–$31.80$23.60--
$240.00Dec 18$26.40$29.50$27.95$22.57 07/22$22.00–$34.10$26.40--
$240.00Feb 19$32.50$36.10$34.30$23.14 06/24$28.20–$40.45$32.50--
$220.00Aug 21$19.20$22.50$20.85$28.25 07/28$15.05–$28.75$20.85--
$220.00Sep 18$24.30$27.00$25.65$24.00 07/17$19.15–$32.65$24.30100
$220.00Oct 16$28.10$31.00$29.55$23.35 07/22$22.55–$36.75$28.10--
$220.00Nov 20$33.20$36.00$34.60$34.20 06/30$27.90–$42.00$34.20--
$220.00Dec 18$35.60$38.70$37.15$24.80 06/24$29.90–$44.55$35.60--
$220.00Feb 19$41.60$45.10$43.35$29.70 06/24$36.20–$50.40$41.60--
$250.00Aug 21$5.90$8.40$7.15$11.55 07/23$5.10–$12.05$7.15--
$250.00Sep 18$10.90$13.50$12.20$12.10 07/24$8.55–$17.40$12.10--
$250.00Oct 16$15.10$17.50$16.30$15.90 07/15$11.75–$21.50$15.90--
$250.00Nov 20$19.90$23.00$21.45$21.30 07/16$16.70–$27.20$21.30--
$250.00Dec 18$22.60$25.50$24.05$20.49 07/20$19.10–$29.55$22.60--
$210.00Aug 21$25.80$29.00$27.40$19.60 06/26$20.20–$35.75$25.80--
$210.00Nov 20$38.00$41.90$39.95$42.41 07/13$32.85–$48.05$39.95--
$260.00Aug 21$3.80$5.80$4.80$7.84 07/29$3.13–$8.90$4.80--
$260.00Sep 18$7.90$10.50$9.20$10.00 07/28$6.65–$13.75$9.20--
$260.00Oct 16$11.70$14.00$12.85$10.59 07/21$9.45–$17.20$11.70--
$260.00Dec 18$18.80$22.00$20.40$16.73 07/22$16.10–$25.65$18.80--
$200.00Aug 21$33.00$36.50$34.75$41.30 07/10$26.10–$43.95$34.75--
$200.00Oct 16$39.70$43.50$41.60$50.00 07/28$33.30–$50.15$41.60--
$200.00Nov 20$44.20$48.00$46.10$44.90 07/15$38.00–$54.60$44.90--
$200.00Dec 18$46.50$50.30$48.40$24.30 06/23$40.25–$56.90$46.50--
$195.00Aug 21$37.10$40.90$39.00$41.43 07/06$29.50–$48.10$39.00--
$195.00Oct 16$43.30$47.00$45.15$44.06 07/06$36.45–$53.80$44.06--
$270.00Aug 21$2.15$4.90$3.53$2.92 07/20$2.35–$6.30$2.92--
$270.00Sep 18$5.70$8.50$7.10$10.10 07/28$4.70–$10.60$7.10--
$270.00Oct 16$8.90$11.80$10.35$7.80 06/26$7.40–$14.70$8.90--
$270.00Dec 18$16.30$19.00$17.65$14.81 07/20$14.00–$22.15$16.30--
$270.00Feb 19$21.80$25.70$23.75$23.45 06/29$19.20–$28.95$23.45--
$190.00Oct 16$47.00$50.50$48.75$18.70 06/22$39.90–$57.75$47.00--
$185.00Aug 21$46.00$49.50$47.75$43.90 07/17$37.30–$57.40$46.00--
$185.00Oct 16$51.10$54.50$52.80$57.68 07/29$43.20–$61.90$52.80--
$185.00Nov 20$55.00$58.30$56.65$37.00 06/24$47.30–$65.40$55.00--
$280.00Aug 21$0.70$3.90$2.30$0.88 07/31$1.70–$4.10$0.88--
$280.00Oct 16$6.90$10.00$8.45$10.10 07/10$5.60–$11.55$8.45--
$280.00Dec 18$13.50$16.80$15.15$14.00 07/17$11.75–$19.20$14.00--
$180.00Aug 21$50.30$54.20$52.25$43.00 07/20$41.35–$62.15$50.30--
$180.00Dec 18$60.30$64.00$62.15$28.40 06/22$52.75–$70.90$60.30--
$175.00Aug 21$55.20$58.80$57.00$53.97 07/15$45.80–$66.65$55.20--
$175.00Oct 16$59.10$62.70$60.90$58.25 07/15$50.75–$70.15$59.10--
$175.00Dec 18$64.30$67.70$66.00$57.30 07/22$56.10–$74.90$64.30--
$290.00Aug 21$0.05$3.40$1.73$2.05 07/14$1.60–$3.05$1.73--
$290.00Oct 16$4.80$6.80$5.80$5.00 06/26$4.25–$9.30$5.00--
$170.00Aug 21$60.00$63.50$61.75$57.35 07/17$50.30–$71.40$60.00--
$170.00Oct 16$63.40$66.90$65.15$65.00 06/30$54.90–$74.60$65.00--
$165.00Dec 18$71.90$75.60$73.75$64.53 07/22$63.65–$82.95$71.90--
$300.00Aug 21$0.00$3.00$1.50$2.25 07/10$1.27–$2.17$1.50--
$300.00Sep 18$1.00$4.10$2.55$4.10 07/28$1.78–$4.25$2.55--
$300.00Oct 16$3.80$6.60$5.20$4.00 06/26$3.43–$7.65$4.00--
$300.00Nov 20$7.60$10.50$9.05$7.80 07/27$6.60–$12.40$7.80--
$300.00Dec 18$9.10$13.00$11.05$11.60 07/16$8.55–$14.35$11.05--
$160.00Nov 20$74.70$78.20$76.45$52.80 06/24$65.85–$85.95$74.70--
$160.00Dec 18$76.20$79.80$78.00$66.65 06/29$67.35–$87.30$76.20--
$160.00Feb 19$79.70$83.20$81.45$79.40 07/07$71.35–$90.70$79.70--
$310.00Aug 21$0.00$2.90$1.45$1.70 07/07$1.18–$1.78$1.45--
$310.00Oct 16$1.90$5.00$3.45$4.10 07/09$2.50–$5.45$3.45--
$310.00Nov 20$6.00$9.10$7.55$6.25 07/27$5.30–$10.40$6.25--
$320.00Aug 21$0.00$2.70$1.35$1.40 07/02$1.13–$1.58$1.35--
$140.00Dec 18$93.40$97.00$95.20$59.96 06/10$84.15–$104.65$93.40--
$135.00Aug 21$94.10$97.80$95.95$57.28 06/10$84.10–$105.95$94.10--
$330.00Aug 21$0.00$2.55$1.27$0.35 07/31$1.10–$1.45$0.35--
$330.00Oct 16$0.55$3.70$2.13$2.45 07/14$1.73–$2.98$2.13--
$330.00Dec 18$5.30$8.80$7.05$5.80 06/29$5.10–$9.30$5.80--
$330.00Feb 19$9.60$13.40$11.50$14.00 07/28$9.25–$14.15$11.50--
$340.00Oct 16$0.05$3.40$1.73$1.95 07/14$1.48–$2.60$1.73--
$350.00Oct 16$0.00$3.20$1.60$1.35 07/30$1.15–$1.75$1.35--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Aug 21$14.00$15.20$14.60$13.00 07/31$11.40–$21.45$14.00103
$230.00Sep 18$17.20$20.00$18.60$21.00 07/23$15.70–$25.30$18.60--
$230.00Oct 16$20.70$23.50$22.10$27.55 07/21$18.90–$27.80$22.10--
$230.00Dec 18$26.80$30.00$28.40$28.80 07/30$24.85–$33.85$28.40--
$230.00Feb 19$31.40$34.80$33.10$31.15 07/28$30.10–$38.60$31.40--
$240.00Aug 21$18.20$20.90$19.55$16.20 07/29$16.00–$28.50$18.20--
$240.00Oct 16$26.20$28.50$27.35$27.90 07/01$23.70–$34.20$27.35--
$220.00Aug 21$8.70$10.60$9.65$5.80 07/29$7.70–$16.05$8.70--
$220.00Sep 18$12.50$15.00$13.75$18.75 07/22$11.60–$19.10$13.75--
$220.00Dec 18$21.70$25.00$23.35$25.18 07/16$20.60–$28.15$23.35--
$210.00Aug 21$4.60$7.00$5.80$10.50 07/21$4.90–$11.35$5.80--
$210.00Dec 18$17.60$20.50$19.05$43.70 06/05$16.70–$23.05$19.05--
$260.00Aug 21$32.20$36.00$34.10$38.30 07/16$27.90–$44.35$34.10--
$200.00Aug 21$1.95$5.90$3.93$3.10 07/30$2.97–$7.40$3.10--
$200.00Oct 16$8.50$11.00$9.75$13.24 07/21$8.60–$13.20$9.75--
$200.00Dec 18$13.80$16.50$15.15$15.30 07/15$13.05–$18.60$15.15--
$195.00Aug 21$1.65$4.50$3.08$4.90 07/17$2.23–$6.35$3.08--
$195.00Oct 16$7.10$9.50$8.30$14.50 06/26$6.95–$11.35$8.30--
$195.00Dec 18$12.00$14.90$13.45$13.10 07/30$11.90–$16.50$13.10--
$190.00Aug 21$0.90$4.50$2.70$1.90 07/30$1.83–$5.15$1.90--
$190.00Dec 18$10.50$13.30$11.90$16.42 06/29$10.70–$14.65$11.90--
$185.00Aug 21$0.35$3.60$1.98$1.54 07/31$1.25–$4.25$1.54--
$185.00Dec 18$9.10$12.00$10.55$10.30 07/28$9.35–$13.30$10.30--
$180.00Aug 21$0.00$3.30$1.65$2.45 07/21$1.50–$3.45$1.65--
$180.00Sep 18$1.35$4.40$2.88$2.94 07/31$2.40–$4.95$2.88--
$180.00Oct 16$3.00$6.30$4.65$6.00 07/06$4.22–$7.25$4.65--
$175.00Aug 21$0.00$2.95$1.48$1.32 07/27$1.35–$2.75$1.32--
$170.00Aug 21$0.00$2.75$1.38$1.75 07/22$1.15–$2.20$1.38--
$170.00Dec 18$4.60$8.50$6.55$6.70 07/30$5.95–$8.70$6.55--
$165.00Aug 21$0.00$2.60$1.30$0.64 07/27$0.93–$1.80$0.64--
$165.00Sep 18$0.00$3.40$1.70$1.20 07/29$1.63–$2.60$1.20--
$165.00Dec 18$3.50$7.30$5.40$7.60 07/20$5.15–$7.75$5.40--
$165.00Feb 19$6.60$10.30$8.45$8.90 07/09$7.90–$10.50$8.45--
$160.00Dec 18$2.65$7.00$4.83$15.20 06/12$4.33–$6.50$4.83--
$160.00Feb 19$5.50$9.20$7.35$18.12 06/18$6.70–$9.05$7.35--
$155.00Aug 21$0.00$2.40$1.20$5.25 06/22$0.95–$1.70$1.20--
$150.00Oct 16$0.00$3.40$1.70$1.60 07/06$1.63–$2.75$1.60--
$150.00Dec 18$1.35$4.80$3.08$11.50 06/09$3.03–$4.80$3.08--
$145.00Oct 16$0.00$3.10$1.55$1.51 07/21$1.50–$2.15$1.51--
$140.00Aug 21$0.00$2.25$1.13$0.40 07/21$1.10–$1.27$0.40--
$140.00Sep 18$0.00$2.40$1.20$0.60 07/29$0.33–$1.40$0.60--
$140.00Dec 18$0.70$3.80$2.25$3.15 07/07$2.08–$3.40$2.25--
$135.00Aug 21$0.00$2.25$1.13$1.37 06/23$1.08–$1.23$1.13--
$130.00Aug 21$0.00$2.20$1.10$1.30 06/17$1.08–$1.20$1.10--
$130.00Oct 16$0.00$2.65$1.33$0.50 07/28$0.50–$1.80$0.50--
$125.00Dec 18$0.00$3.30$1.65$4.45 06/23$1.55–$2.00$1.65--
$340.00Oct 16$108.00$111.90$109.95$102.00 07/29$100.55–$121.50$108.00--
$120.00Aug 21$0.00$2.20$1.10$0.10 07/24$0.55–$1.18$0.10--
$120.00Nov 20$0.00$2.80$1.40$0.95 07/22$0.98–$1.55$0.95--
$120.00Dec 18$0.00$3.00$1.50$3.30 07/06$0.80–$1.75$1.50--
$120.00Feb 19$0.45$3.60$2.03$2.50 07/01$1.92–$2.72$2.03--
$115.00Feb 19$0.15$3.40$1.78$3.70 07/06$1.55–$2.45$1.78--
$110.00Dec 18$0.00$2.60$1.30$3.30 06/11$1.25–$1.55$1.30--
$105.00Nov 20$0.00$2.45$1.23$2.65 06/03$0.98–$1.27$1.23--
$105.00Dec 18$0.00$2.50$1.25$4.20 06/11$0.50–$1.43$1.25--
$105.00Feb 19$0.00$3.10$1.55$1.40 06/30$1.35–$1.73$1.40--
$100.00Nov 20$0.00$2.35$1.18$2.10 06/11$0.88–$1.20$1.18--
$100.00Dec 18$0.00$2.35$1.18$1.60 06/11$1.15–$1.30$1.18--
$95.00Nov 20$0.00$2.30$1.15$1.30 06/11$0.78–$1.18$1.15--
$95.00Dec 18$0.00$2.30$1.15$1.40 06/11$0.98–$1.25$1.15--
$80.00Aug 21$0.00$2.15$1.08$0.15 07/31$0.53–$1.10$0.15--

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 181
Total Puts 511
Put/Call Ratio 2.82
Net Difference -330

Prior's Put/Call Breakdown

Total Calls 633
Total Puts 57
Put/Call Ratio 0.09
Net Difference 576

Prior 7-Day Put/Call Summary

Total Calls 745
Total Puts 59
Average Put/Call Ratio 0.05
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