Tour v492
CRL
CHARLES RIV LABORATO
$257.94 +10.17%
(8/4 18:03) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:03)
◀ 8/5 14:06 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 247
Calls: 151 (61%)
Puts: 96 (39%)
Prior (08/04) 692
Calls: 181 (26%)
Puts: 511 (74%)
Current vs Prior -64.31%
Calls: -16.57% (Calls)
Puts: -81.21% (Puts)
Prior 7-Day Total 1,496
Calls: 926 (62%)
Puts: 570 (38%)
Prior 7-Day Average 498
Calls: 132 (62%)
Puts: 81 (38%)
Current vs Prior 7-Day Avg -50.47%
Calls: +14.15%
Puts: +17.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $555.5K
Calls: $425.5K (77%)
Puts: $130.0K (23%)
Prior (08/04) $923.8K
Calls: $196.2K (21%)
Puts: $727.6K (79%)
Current vs Prior -39.87%
Calls: +116.92%
Puts: -82.14%
Prior 7-Day Total $1.50M
Calls: $750.5K (50%)
Puts: $753.7K (50%)
Prior 7-Day Average $501.4K
Calls: $107.2K (50%)
Puts: $107.7K (50%)
Current vs Prior 7-Day Avg +10.78%
Calls: +296.87%
Puts: +20.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.64
Prior (08/04) 2.82
Current vs Prior -77.48%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -34.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 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 14,999
Calls: 9,616 (64%)
Puts: 5,383 (36%)
Prior 7-Day Average 4,999
Calls: 3,205 (64%)
Puts: 1,794 (36%)
Current vs Prior 7-Day Avg -3.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.18% | 16.21%
Prior 7.10% | 13.58%
Current vs Prior +57.59% | +19.32%
Prior 7-Day Avg 11.14% | 16.33%
Current vs 7-Day Avg +0.40% | -0.75%
Prior 7-Day Eod 7.10% | 13.58%
Current vs 7-Day Eod +57.59% | +19.32%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.89% | 8.99%
Calls: 15.57% | 9.85%
Puts: 22.22% | 8.13%
Prior 43.61% | 22.38%
Calls: 40.60% | 22.90%
Puts: 46.62% | 21.86%
Current vs Prior -56.68% | -59.83%
Prior 7-Day Avg 30.98% | 20.11%
Calls: 26.23% | 18.77%
Puts: 35.74% | 21.45%
Current vs 7-Day Avg -39.04% | -55.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($425.5K) vs puts ($130.0K). Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 77% - 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 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 7 of results (avg 8.5%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2147.8051.00$49.406.5%--0.9379
$220.00Sep 1842.3045.40$43.857.1%--0.83101
$220.00Aug 2138.4041.90$40.158.7%510.89131
$240.00Sep 1827.8030.50$29.159.3%10.691
$250.00Sep 1822.2024.50$23.359.9%20.61138
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 1817.7019.20$18.458.1%10.48--
$290.00Aug 2131.9035.20$33.559.8%30.85--

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 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2147.8051.00$49.406.5%--0.9379
$220.00Aug 2138.4041.90$40.158.7%510.89131
$230.00Aug 2129.6033.00$31.3010.9%90.84106
$220.00Sep 1842.3045.40$43.857.1%--0.83101
$240.00Aug 2121.9025.00$23.4513.2%20.7737
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2131.9035.20$33.559.8%30.85--
$270.00Aug 2116.7019.00$17.8512.9%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 185, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2138.4041.90$40.158.7%510.89131
$300.00Sep 184.706.20$5.4527.5%130.231
$280.00Sep 189.5011.50$10.5019.0%110.36--
$230.00Aug 2129.6033.00$31.3010.9%90.84106
$250.00Aug 2115.4018.00$16.7015.6%70.64158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 211.704.30$3.0086.7%230.16268
$240.00Aug 213.505.10$4.3037.2%160.24308
$220.00Sep 183.905.30$4.6030.4%160.171
$250.00Aug 216.508.90$7.7031.2%50.362
$290.00Aug 2131.9035.20$33.559.8%30.85--

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 13.2%, max 43.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 1867.0%53.0%26.5%51232
$250.00Aug 21Sep 1854.5%50.3%8.3%9296
$240.00Aug 21Sep 1854.3%51.0%6.3%338
$260.00Aug 21Sep 1855.3%52.5%5.4%980
$270.00Aug 21Sep 1854.2%52.3%3.7%822
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1871.9%50.1%43.6%1120
$220.00Aug 21Sep 1867.0%53.0%26.5%1619
$240.00Aug 21Sep 1854.3%51.0%6.3%17308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 12.89, avg 3.55)

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$2.07$7.93$2.073.83$282.07
$280.00$300.00Sep 18$5.05$14.95$5.052.96$285.05
$270.00$280.00Aug 21$2.85$7.15$2.852.51$272.85
$270.00$280.00Sep 18$3.40$6.60$3.401.94$273.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$210.00Aug 21$0.72$9.28$0.7212.89$219.28
$230.00$220.00Aug 21$0.95$9.05$0.959.53$229.05
$240.00$230.00Aug 21$1.30$8.70$1.306.69$238.70
$220.00$210.00Sep 18$2.30$7.70$2.303.35$217.70
$240.00$220.00Sep 18$5.30$14.70$5.302.77$234.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 12.33, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$9.25$9.25$0.7512.33$219.25
$220.00$230.00Aug 21$8.85$8.85$1.157.70$228.85
$230.00$240.00Aug 21$7.85$7.85$2.153.65$237.85
$220.00$240.00Sep 18$14.70$14.70$5.302.77$234.70
$240.00$250.00Aug 21$6.75$6.75$3.252.08$246.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$270.00Aug 21$15.70$15.70$4.303.65$274.30
$270.00$250.00Aug 21$10.15$10.15$9.851.03$259.85
$260.00$240.00Sep 18$8.55$8.55$11.450.75$251.45
$250.00$240.00Aug 21$3.40$3.40$6.600.52$246.60
$240.00$220.00Sep 18$5.30$5.30$14.700.36$234.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $4.88, cheapest $0.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 18$3.7067.0%53.0%
$300.00Aug 21Sep 18$4.2551.6%50.8%
$240.00Aug 21Sep 18$5.7054.3%51.0%
$280.00Aug 21Sep 18$6.1053.9%52.1%
$260.00Aug 21Sep 18$6.6055.3%52.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$0.9771.9%50.1%
$220.00Aug 21Sep 18$2.5567.0%53.0%
$240.00Aug 21Sep 18$5.6054.3%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 9.46% of stock, avg 14.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$250.00Aug 21$16.70$7.70$24.40$225.60$274.409.46%
$270.00Aug 21$7.25$17.85$25.10$244.90$295.109.73%
$240.00Aug 21$23.45$4.30$27.75$212.25$267.7510.76%
$230.00Aug 21$31.30$3.00$34.30$195.70$264.3013.30%
$290.00Aug 21$2.33$33.55$35.88$254.12$325.8813.91%
$260.00Sep 18$18.05$18.45$36.50$223.50$296.5014.15%
$240.00Sep 18$29.15$9.90$39.05$200.95$279.0515.14%
$220.00Aug 21$40.15$2.05$42.20$177.80$262.2016.36%
$220.00Sep 18$43.85$4.60$48.45$171.55$268.4518.78%
$210.00Aug 21$49.40$1.33$50.73$159.27$260.7319.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.98% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Aug 21$1.20$1.33$2.53$207.47$302.53
$300.00$220.00Aug 21$1.20$2.05$3.25$216.75$303.25
$290.00$210.00Aug 21$2.33$1.33$3.66$206.34$293.66
$300.00$230.00Aug 21$1.20$3.00$4.20$225.80$304.20
$290.00$220.00Aug 21$2.33$2.05$4.38$215.62$294.38
$290.00$230.00Aug 21$2.33$3.00$5.33$224.67$295.33
$300.00$240.00Aug 21$1.20$4.30$5.50$234.50$305.50
$280.00$210.00Aug 21$4.40$1.33$5.73$204.27$285.73
$280.00$220.00Aug 21$4.40$2.05$6.45$213.55$286.45
$290.00$240.00Aug 21$2.33$4.30$6.63$233.37$296.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 5.99, avg credit $6.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/220230/240Aug 21$8.57$1.435.99$211.43$238.57
210/220240/250Sep 18$8.10$1.904.26$211.90$248.10
220/230240/250Aug 21$7.70$2.303.35$222.30$247.70
240/250260/270Aug 21$7.60$2.403.17$242.40$267.60
210/220250/260Sep 18$7.60$2.403.17$212.40$257.60
210/220240/250Aug 21$7.47$2.532.95$212.53$247.47
240/260280/300Sep 18$13.60$6.402.12$246.40$293.60
230/240250/260Aug 21$6.55$3.451.90$233.45$256.55
210/220260/270Sep 18$6.45$3.551.82$213.55$266.45
240/250270/280Aug 21$6.25$3.751.67$243.75$276.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.40$9.6024.00
$240.00$250.00$260.00Sep 18$0.50$9.5019.00
$260.00$270.00$280.00Sep 18$0.75$9.2512.33
$270.00$280.00$290.00Aug 21$0.78$9.2211.82
$280.00$290.00$300.00Aug 21$0.94$9.069.64
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.23$9.7742.48
$220.00$230.00$240.00Aug 21$0.35$9.6527.57
$220.00$240.00$260.00Sep 18$3.25$16.755.15
$230.00$240.00$250.00Aug 21$2.10$7.903.76
$250.00$270.00$290.00Aug 21$5.55$14.452.60

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 $-0.40, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Sep 18-$0.40$19.60
$290.00$300.001:2Aug 21-$0.07$9.93
$280.00$290.001:2Aug 21-$0.26$9.74
$270.00$280.001:2Aug 21-$1.55$8.45
$260.00$270.001:2Aug 21-$3.05$6.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$1.35$18.65
$290.00$270.001:2Aug 21-$2.15$17.85
$220.00$210.001:2Sep 18$0.00$10.00
$220.00$210.001:2Aug 21-$0.61$9.39
$250.00$240.001:2Aug 21-$0.90$9.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.44%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$16.600.520.8%6.44%7.23%21
$270.00Sep 18$12.800.444.7%4.96%9.64%210
$260.00Aug 21$9.900.510.8%3.84%4.64%779
$280.00Sep 18$9.500.368.6%3.68%12.24%11--
$270.00Aug 21$6.000.384.7%2.33%7.00%612
$300.00Sep 18$4.700.2316.3%1.82%18.13%131
$280.00Aug 21$2.800.268.6%1.09%9.64%15
$290.00Aug 21$1.150.1612.4%0.45%12.88%34
$300.00Aug 21$0.400.1016.3%0.16%16.46%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 151
Total Puts 96
Put/Call Ratio 0.64
Net Difference 55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 926
Total Puts 570
Average Put/Call Ratio 0.98
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