NEW Tour v246
CHRW
C H ROBINSON WORLDWI
$188.34 +1.94%
(6/29 18:17) ◀
|
Tuesday, June 30, 2026 (6:17pm)
January 2026
|
▶ (7/1 18:16)
◀ 6/30 18:17 ▶

Option Volume

Detail
ℹ
Current (06/30) 412
Calls: 351 (85%)
Puts: 61 (15%)
Prior (06/29) 545
Calls: 32 (6%)
Puts: 513 (94%)
Current vs Prior -24.40%
Calls: +996.88% (Calls)
Puts: -88.11% (Puts)
Prior 7-Day Total 3,726
Calls: 1,836 (49%)
Puts: 1,890 (51%)
Prior 7-Day Average 532
Calls: 262 (49%)
Puts: 270 (51%)
Current vs Prior 7-Day Avg -22.60%
Calls: +33.82%
Puts: -77.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $263.3K
Calls: $212.0K (81%)
Puts: $51.2K (19%)
Prior (06/29) $271.7K
Calls: $53.7K (20%)
Puts: $218.0K (80%)
Current vs Prior -3.10%
Calls: +295.09%
Puts: -76.49%
Prior 7-Day Total $2.03M
Calls: $1.11M (55%)
Puts: $921.1K (45%)
Prior 7-Day Average $290.3K
Calls: $158.7K (55%)
Puts: $131.6K (45%)
Current vs Prior 7-Day Avg -9.31%
Calls: +33.59%
Puts: -61.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.17
Prior (06/29) 16.03
Current vs Prior -98.92%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -90.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 10,167
Calls: 9,092 (89%)
Puts: 1,075 (11%)
Prior (06/29) 3,423
Calls: 2,973 (87%)
Puts: 450 (13%)
Current vs Prior +197.02%
Prior 7-Day Total 40,081
Calls: 35,040 (87%)
Puts: 5,041 (13%)
Prior 7-Day Average 5,725
Calls: 5,005 (87%)
Puts: 720 (13%)
Current vs Prior 7-Day Avg +77.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.96% | 13.73%
Prior 7.55% | 14.15%
Current vs Prior -7.88% | -3.03%
Prior 7-Day Avg 8.46% | 14.67%
Current vs 7-Day Avg -17.82% | -6.44%
Prior 7-Day Eod 7.55% | 14.15%
Current vs 7-Day Eod -7.88% | -3.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Prior 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.58% | 14.47%
Calls: 20.88% | 12.84%
Puts: 24.28% | 16.10%
Current vs 7-Day Avg +12.95% | +77.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($212.0K) vs puts ($51.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (351 calls vs 61 puts). P/C ratio dropping 99% - sentiment shifting bullish. Call-heavy open interest (9,092 calls vs 1,075 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current 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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.79, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1722.3025.80$24.0514.6%20.92--
$170.00Jul 1717.7021.10$19.4017.5%20.89--
$180.00Jul 179.3011.30$10.3019.4%60.75158
$185.00Jul 176.008.30$7.1532.2%80.622.0K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 294, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.752.05$1.4092.9%1250.201.4K
$210.00Jul 170.051.40$0.73184.9%1200.10168
$195.00Jul 171.854.40$3.1381.5%190.34676
$185.00Jul 176.008.30$7.1532.2%80.622.0K
$180.00Jul 179.3011.30$10.3019.4%60.75158
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 170.000.60$0.30200.0%30.02--
$180.00Jul 171.302.70$2.0070.0%30.25236
$145.00Jul 170.001.35$0.68198.5%10.0540
$165.00Jul 170.051.10$0.58181.0%10.07161

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 25.32, avg 7.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.67$9.33$0.6713.93$200.67
$190.00$195.00Jul 17$1.47$3.53$1.472.40$191.47
$195.00$200.00Jul 17$1.73$3.27$1.731.89$196.73
$185.00$190.00Jul 17$2.55$2.45$2.550.96$187.55
$180.00$185.00Jul 17$3.15$1.85$3.150.59$183.15
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$135.00Jul 17$0.38$9.62$0.3825.32$144.62
$180.00$165.00Jul 17$1.42$13.58$1.429.56$178.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 13.29, avg 3.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 17$4.65$4.65$0.3513.29$169.65
$170.00$180.00Jul 17$9.10$9.10$0.9010.11$179.10
$180.00$185.00Jul 17$3.15$3.15$1.851.70$183.15
$185.00$190.00Jul 17$2.55$2.55$2.451.04$187.55
$195.00$200.00Jul 17$1.73$1.73$3.270.53$196.73
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$165.00Jul 17$1.42$1.42$13.580.10$178.58
$145.00$135.00Jul 17$0.38$0.38$9.620.04$144.62

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.53% of stock, avg 9.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Jul 17$10.30$2.00$12.30$167.70$192.306.53%
$165.00Jul 17$24.05$0.58$24.63$140.37$189.6313.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.70% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Jul 17$0.73$0.58$1.31$163.69$211.31
$200.00$165.00Jul 17$1.40$0.58$1.98$163.02$201.98
$210.00$180.00Jul 17$0.73$2.00$2.73$177.27$212.73
$200.00$180.00Jul 17$1.40$2.00$3.40$176.60$203.40
$195.00$165.00Jul 17$3.13$0.58$3.71$161.29$198.71
$195.00$180.00Jul 17$3.13$2.00$5.13$174.87$200.13
$190.00$165.00Jul 17$4.60$0.58$5.18$159.82$195.18
$190.00$180.00Jul 17$4.60$2.00$6.60$173.40$196.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 18.23, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/145170/180Jul 17$9.48$0.5218.23$135.52$179.48
135/145165/170Jul 17$5.03$4.971.01$139.97$170.03
135/145180/185Jul 17$3.53$6.470.55$141.47$183.53
135/145185/190Jul 17$2.93$7.070.41$142.07$187.93
165/180185/190Jul 17$3.97$11.030.36$176.03$188.97
135/145195/200Jul 17$2.11$7.890.27$142.89$197.11
165/180195/200Jul 17$3.15$11.850.27$176.85$198.15
165/180190/195Jul 17$2.89$12.110.24$177.11$192.89
135/145190/195Jul 17$1.85$8.150.23$143.15$191.85
165/180200/210Jul 17$2.09$12.910.16$177.91$202.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.33, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Jul 17$0.60$4.407.33
$185.00$190.00$195.00Jul 17$1.08$3.923.63
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.78, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.06$9.94
$170.00$180.001:2Jul 17-$1.20$8.80
$190.00$195.001:2Jul 17-$1.66$3.34
$185.00$190.001:2Jul 17-$2.05$2.95
$180.00$185.001:2Jul 17-$4.00$1.00
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$145.001:2Jul 17-$0.78$19.22
$180.00$165.001:2Jul 17$0.84$14.16
$145.00$135.001:2Jul 17$0.08$9.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.96%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Jul 17$3.700.470.9%1.96%2.85%4550
$195.00Jul 17$1.850.343.5%0.98%4.52%19676
$200.00Jul 17$0.750.206.2%0.40%6.59%1251.4K

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. 180 contracts (avg 472 vol/day, 179 traded recently)

CHRW averages only 472 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 $100.00 01-15 call last traded $68.00 on 05/05 (now $89.30/$91.50) — try a limit near $89.30. Also watch the $170.00 11-20 call last traded $26.25 on 06/03 (now $28.00/$30.90) — try a limit near $28.00; the $220.00 02-19 call last traded $10.20 on 06/25 (now $12.10/$14.00) — try a limit near $12.10. Most tradeable put: the $195.00 08-21 put last traded $19.00 on 06/05 (now $13.40/$15.30) — try a limit near $14.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.70$5.50$4.60$1.90 06/26$1.70–$10.65$3.70550
$190.00Aug 21$10.30$12.10$11.20$6.79 06/24$6.85–$16.05$10.30448
$190.00Nov 20$16.60$20.50$18.55$16.60 06/18$13.05–$23.40$16.6015
$190.00Jan 15$19.00$22.60$20.80$17.75 06/25$15.75–$25.55$19.00787
$190.00Jan 21$36.00$41.00$38.50$26.97 05/05$32.00–$43.25$36.00--
$185.00Jul 17$6.00$8.30$7.15$3.50 06/26$3.03–$13.40$6.002.0K
$185.00Aug 21$13.40$14.90$14.15$10.80 06/25$8.55–$18.85$13.40--
$185.00Nov 20$19.20$23.10$21.15$18.90 06/18$15.00–$26.10$19.20--
$185.00Jan 15$21.50$24.90$23.20$19.50 06/25$17.80–$28.60$21.50--
$195.00Jul 17$1.85$4.40$3.13$1.32 06/24$0.85–$8.10$1.85676
$195.00Aug 21$7.80$10.00$8.90$5.85 06/26$5.35–$13.60$7.80920
$195.00Nov 20$15.30$17.40$16.35$13.00 06/26$11.10–$21.05$15.30--
$195.00Jan 15$16.60$19.40$18.00$14.80 06/26$14.00–$23.75$16.60--
$180.00Jul 17$9.30$11.30$10.30$6.10 06/24$5.10–$17.35$9.30158
$180.00Aug 21$15.90$17.80$16.85$11.80 06/25$10.70–$22.20$15.90--
$180.00Nov 20$21.90$25.70$23.80$23.45 06/05$17.00–$29.00$23.45--
$180.00Jan 15$24.00$27.00$25.50$21.50 05/26$19.85–$31.45$24.00--
$180.00Jan 21$40.50$45.50$43.00$44.50 06/16$35.75–$48.00$43.00--
$200.00Jul 17$0.75$2.05$1.40$0.67 06/26$0.68–$5.65$0.751.4K
$200.00Aug 21$6.00$8.10$7.05$4.46 06/26$4.05–$11.20$6.00--
$200.00Nov 20$12.30$15.30$13.80$10.60 06/26$9.70–$18.60$12.30--
$200.00Jan 15$14.60$18.10$16.35$13.20 06/26$12.15–$21.55$14.60--
$175.00Jul 17$13.40$16.20$14.80$13.15 06/22$7.45–$21.30$13.40--
$175.00Aug 21$19.20$21.70$20.45$14.10 06/25$13.15–$25.80$19.20--
$175.00Nov 20$25.00$28.10$26.55$27.29 05/20$19.65–$32.05$26.55--
$175.00Jan 15$27.00$30.90$28.95$24.75 06/25$22.10–$34.40$27.00--
$175.00Jan 21$43.00$48.00$45.50$29.34 05/04$38.25–$50.50$43.00--
$170.00Jul 17$17.70$21.10$19.40$17.15 06/22$10.55–$25.65$17.70--
$170.00Aug 21$21.70$25.40$23.55$16.92 06/24$16.00–$29.40$21.70--
$170.00Nov 20$28.00$30.90$29.45$26.25 06/03$22.70–$35.35$28.00611
$170.00Jan 15$29.90$34.20$32.05$33.50 06/04$24.70–$37.35$32.05--
$210.00Jul 17$0.05$1.40$0.73$0.27 06/26$0.20–$2.88$0.27168
$210.00Aug 21$3.80$5.10$4.45$2.50 06/26$2.48–$7.60$3.80--
$210.00Nov 20$8.60$12.80$10.70$8.50 06/25$7.25–$14.55$8.60--
$210.00Jan 15$11.00$13.90$12.45$10.90 06/23$9.60–$17.45$11.00--
$210.00Jan 21$28.00$33.00$30.50$27.24 06/25$24.75–$35.25$28.00770
$165.00Jul 17$22.30$25.80$24.05$7.90 05/14$14.05–$30.25$22.30--
$165.00Aug 21$25.70$29.50$27.60$23.50 06/23$19.00–$33.65$25.70--
$165.00Nov 20$31.70$34.70$33.20$19.20 05/12$25.40–$38.75$31.70--
$165.00Jan 15$33.10$37.40$35.25$30.60 06/02$27.50–$40.85$33.10--
$165.00Jan 21$48.00$53.00$50.50$38.00 05/06$42.75–$55.50$48.00--
$160.00Jul 17$27.20$30.60$28.90$24.70 06/03$18.65–$34.95$27.20--
$160.00Aug 21$29.80$33.40$31.60$26.60 06/02$22.50–$37.40$29.80--
$160.00Jan 15$36.50$40.80$38.65$32.80 06/25$30.40–$44.25$36.50--
$220.00Jul 17$0.00$1.30$0.65$0.11 06/23$0.20–$1.58$0.11--
$220.00Aug 21$1.75$3.10$2.42$3.46 06/22$1.48–$5.05$2.42--
$220.00Nov 20$6.20$9.70$7.95$4.10 06/25$5.35–$11.20$6.20--
$220.00Jan 15$8.20$11.90$10.05$11.30 06/05$7.30–$14.05$10.05--
$220.00Feb 19$12.10$14.00$13.05$10.20 06/25$9.50–$13.10$12.1019
$155.00Jul 17$31.70$35.90$33.80$27.02 06/03$22.75–$39.60$31.70--
$155.00Aug 21$34.00$37.90$35.95$33.71 06/04$26.40–$41.85$34.00--
$155.00Jan 15$40.20$43.60$41.90$40.80 05/20$33.60–$47.85$40.80--
$150.00Jul 17$37.00$40.30$38.65$36.49 06/18$27.55–$44.50$37.00--
$150.00Aug 21$38.50$42.60$40.55$42.38 06/08$30.35–$46.30$40.55--
$150.00Nov 20$42.40$46.40$44.40$39.00 06/03$35.05–$49.95$42.40--
$150.00Jan 15$44.00$47.60$45.80$29.20 05/13$36.80–$51.60$44.00--
$150.00Jan 21$56.50$61.50$59.00$37.00 05/14$50.75–$64.50$56.50--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$0.85$2.65$1.75$1.00 06/25$0.70–$3.30$1.00--
$230.00Nov 20$4.20$6.80$5.50$4.10 06/25$4.05–$8.70$4.20--
$230.00Jan 15$6.00$9.20$7.60$6.00 06/25$5.45–$11.15$6.00--
$145.00Aug 21$43.10$46.90$45.00$36.75 06/01$34.60–$50.95$43.10--
$145.00Nov 20$46.60$50.50$48.55$30.80 05/04$38.80–$54.25$46.60--
$145.00Jan 15$47.70$51.60$49.65$32.20 05/13$40.35–$55.50$47.70--
$140.00Jul 17$46.70$50.20$48.45$41.00 06/03$37.20–$54.20$46.70--
$140.00Aug 21$48.10$51.40$49.75$46.75 05/20$39.05–$55.85$48.10--
$140.00Jan 15$51.60$56.00$53.80$48.10 05/20$44.35–$59.65$51.60--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.23–$1.25$0.35--
$240.00Aug 21$0.40$2.00$1.20$1.35 06/17$0.60–$2.42$1.20--
$240.00Nov 20$2.90$6.20$4.55$3.49 06/24$2.88–$6.55$3.49--
$240.00Jan 15$4.40$7.40$5.90$5.49 06/25$4.25–$8.75$5.49--
$135.00Jul 17$51.70$55.50$53.60$45.80 05/20$42.20–$59.10$51.70--
$135.00Aug 21$52.80$56.30$54.55$48.80 05/20$43.65–$60.30$52.80--
$135.00Nov 20$54.90$59.00$56.95$42.55 05/08$46.75–$62.60$54.90--
$135.00Jan 15$55.80$60.30$58.05$55.00 05/20$48.10–$63.70$55.80--
$135.00Feb 19$57.60$62.00$59.80$56.82 06/18$49.70–$59.80$57.60--
$130.00Jul 17$56.80$60.40$58.60$53.90 05/20$47.55–$64.00$56.80--
$130.00Aug 21$57.40$61.50$59.45$38.55 05/12$48.25–$65.10$57.40--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.13–$1.25$0.35--
$250.00Aug 21$0.00$1.75$0.88$0.80 06/01$0.57–$1.75$0.80--
$250.00Nov 20$2.00$3.90$2.95$3.70 06/15$2.28–$5.10$2.95--
$250.00Jan 15$3.10$5.70$4.40$3.30 06/24$3.38–$6.60$3.30--
$250.00Jan 21$16.50$21.50$19.00$18.00 05/20$15.25–$22.50$18.00--
$125.00Nov 20$63.90$68.00$65.95$64.55 04/30$55.15–$71.55$64.55--
$125.00Jan 15$64.50$69.00$66.75$64.90 06/22$55.95–$72.30$64.90--
$120.00Jan 15$69.00$73.50$71.25$62.20 06/24$60.30–$76.70$69.00--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.08–$1.25$0.35--
$260.00Aug 21$0.00$1.55$0.78$0.50 06/02$0.35–$1.38$0.50--
$260.00Nov 20$1.35$3.70$2.53$3.80 04/30$1.75–$4.00$2.53--
$260.00Jan 15$2.20$4.30$3.25$3.30 06/18$2.53–$5.30$3.25--
$260.00Jan 21$14.50$19.50$17.00$16.74 06/22$13.50–$20.00$16.74--
$115.00Jan 15$73.50$78.00$75.75$60.64 05/19$64.75–$81.35$73.50--
$115.00Jan 21$80.50$85.50$83.00$62.07 05/13$73.25–$88.50$80.50--
$110.00Nov 20$77.80$82.00$79.90$59.08 05/12$69.05–$85.35$77.80--
$110.00Jan 15$78.40$82.50$80.45$77.07 06/18$69.60–$85.70$78.40--
$110.00Jan 21$84.50$89.00$86.75$91.11 06/09$76.75–$92.25$86.75--
$105.00Aug 21$82.00$86.10$84.05$70.00 05/22$72.90–$89.35$82.00--
$105.00Jan 15$83.20$86.70$84.95$71.00 05/22$74.15–$90.50$83.20--
$100.00Jan 15$89.30$91.50$90.40$68.00 05/05$79.35–$95.90$89.30570
$90.00Jan 15$97.40$101.80$99.60$90.00 06/01$88.55–$104.65$97.40--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$5.30$6.60$5.95$10.50 06/23$5.95–$16.35$5.95--
$190.00Aug 21$10.90$12.50$11.70$12.20 06/22$11.55–$20.40$11.70--
$190.00Nov 20$17.40$19.30$18.35$21.20 06/10$17.45–$25.65$18.35--
$190.00Jan 15$18.00$21.70$19.85$23.75 06/25$19.55–$28.00$19.8530
$185.00Jul 17$2.70$4.40$3.55$9.49 06/25$3.55–$13.00$3.55--
$185.00Aug 21$8.80$9.80$9.30$9.80 06/22$9.30–$17.15$9.30--
$185.00Jan 15$15.50$19.30$17.40$21.80 06/24$17.30–$25.10$17.4076
$195.00Jul 17$8.40$9.50$8.95$10.90 06/09$8.75–$20.05$8.95--
$195.00Aug 21$13.40$15.30$14.35$19.00 06/05$13.60–$23.60$14.35116
$195.00Jan 15$21.00$24.40$22.70$23.50 06/17$22.05–$31.15$22.70--
$180.00Jul 17$1.30$2.70$2.00$5.78 06/26$2.00–$10.20$2.00236
$180.00Aug 21$6.50$8.60$7.55$9.90 06/18$7.55–$14.35$7.55197
$180.00Nov 20$11.40$15.20$13.30$20.00 05/20$12.90–$20.05$13.30--
$180.00Jan 15$13.30$16.90$15.10$23.65 05/26$15.10–$22.15$15.10--
$180.00Jan 21$25.50$30.50$28.00$38.20 05/05$27.75–$34.00$28.00--
$200.00Jul 17$12.10$14.50$13.30$23.55 06/01$11.10–$23.95$13.30--
$200.00Aug 21$16.50$18.30$17.40--$17.40–$17.40—$16.5051
$175.00Jul 17$0.50$1.65$1.08$3.50 06/26$1.08–$7.40$1.08--
$175.00Aug 21$4.90$7.00$5.95$8.80 06/23$5.85–$11.70$5.95168
$175.00Nov 20$9.80$12.10$10.95$13.70 06/18$10.95–$17.60$10.95--
$170.00Jul 17$0.10$1.55$0.83$3.20 06/24$0.83–$5.40$0.83--
$170.00Aug 21$3.00$5.70$4.35$5.20 06/15$4.35–$9.60$4.35--
$170.00Nov 20$8.00$10.70$9.35$10.44 06/23$9.35–$15.15$9.35--
$170.00Jan 15$9.50$12.80$11.15$25.30 05/04$11.15–$17.40$11.15--
$170.00Jan 21$21.00$26.00$23.50$29.10 05/26$23.50–$29.00$23.50--
$210.00Jul 17$20.20$23.40$21.80$21.40 06/11$18.55–$32.90$21.40--
$210.00Aug 21$23.60$26.70$25.15$22.90 06/12$22.65–$35.00$23.60--
$165.00Jul 17$0.05$1.10$0.58$1.30 06/25$0.57–$4.05$0.58161
$165.00Aug 21$2.70$4.40$3.55$5.30 06/25$3.55–$7.80$3.55--
$165.00Nov 20$6.30$9.60$7.95$20.60 05/04$7.95–$12.90$7.95--
$160.00Jul 17$0.05$0.30$0.18$1.09 06/24$0.18–$2.97$0.18--
$160.00Aug 21$1.25$2.80$2.03$3.40 06/23$2.03–$6.10$2.03--
$160.00Nov 20$5.20$8.10$6.65$15.30 05/18$6.50–$11.00$6.65--
$160.00Jan 15$6.20$9.50$7.85$13.30 05/21$7.85–$13.00$7.85--
$155.00Jul 17$0.00$0.75$0.38$2.17 06/02$0.38–$2.28$0.38--
$155.00Aug 21$1.10$2.60$1.85$3.20 06/23$1.85–$4.85$1.85--
$155.00Nov 20$4.10$6.90$5.50$15.43 05/18$5.30–$9.25$5.50--
$150.00Jul 17$0.00$1.35$0.68$1.50 05/29$0.40–$1.83$0.68--
$150.00Aug 21$0.80$2.40$1.60$1.50 06/22$1.50–$3.95$1.50--
$150.00Nov 20$3.20$5.70$4.45$8.95 05/22$4.45–$7.75$4.45--
$150.00Jan 15$3.80$6.90$5.35$12.60 05/18$5.35–$9.60$5.35--
$150.00Jan 21$13.50$18.50$16.00$18.00 06/05$16.00–$20.00$16.00--
$145.00Jul 17$0.00$1.35$0.68$0.70 06/26$0.35–$1.33$0.6840
$145.00Aug 21$0.10$2.10$1.10$4.00 05/20$1.10–$3.05$1.10--
$145.00Nov 20$2.05$4.80$3.43$7.45 05/22$3.43–$6.60$3.43--
$145.00Jan 15$3.00$5.70$4.35$8.20 05/21$4.35–$8.15$4.35--
$140.00Jul 17$0.00$1.30$0.65$0.45 06/10$0.18–$1.30$0.45--
$140.00Aug 21$0.10$1.85$0.98$1.08 06/22$0.95–$2.45$0.98--
$140.00Jan 15$2.35$5.10$3.72$5.14 06/08$3.72–$6.70$3.72--
$140.00Jan 21$10.50$14.60$12.55$21.70 05/14$12.55–$16.00$12.55--
$135.00Jul 17$0.00$0.60$0.30$0.10 06/26$0.18–$1.33$0.10--
$135.00Aug 21$0.05$1.65$0.85$0.98 06/08$0.43–$1.92$0.85--
$135.00Jan 15$1.95$4.60$3.28$4.21 06/08$3.28–$5.70$3.28--
$135.00Jan 21$9.00$14.00$11.50$18.24 05/04$11.20–$14.50$11.50--
$130.00Jul 17$0.00$1.20$0.60$0.16 06/08$0.38–$1.25$0.16--
$130.00Aug 21$0.00$1.60$0.80$1.78 05/22$0.63–$1.45$0.80--
$130.00Nov 20$0.30$3.20$1.75$2.43 06/24$1.60–$3.38$1.75--
$130.00Jan 15$0.80$3.90$2.35$7.20 05/14$2.35–$4.60$2.35--
$125.00Jul 17$0.00$1.15$0.57$0.30 05/22$0.38–$1.25$0.30--
$125.00Aug 21$0.00$1.50$0.75$1.10 05/22$0.48–$1.35$0.75--
$125.00Jan 15$0.25$3.50$1.88$3.80 05/26$1.88–$3.78$1.88--
$120.00Aug 21$0.00$1.50$0.75$1.45 05/18$0.38–$1.25$0.75--
$120.00Nov 20$0.05$2.45$1.25$3.86 05/04$0.95–$2.08$1.25--
$120.00Jan 15$0.05$2.95$1.50$2.65 04/30$1.50–$3.18$1.50--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.38–$1.25$0.57--
$115.00Jan 15$0.05$2.55$1.30$2.40 05/20$1.27–$2.53$1.30--
$110.00Aug 21$0.00$1.35$0.68$0.35 05/20$0.45–$1.15$0.35--
$110.00Nov 20$0.05$2.00$1.02$0.85 06/08$0.78–$1.58$0.85--
$110.00Jan 15$0.05$2.30$1.17$2.60 05/19$1.17–$1.95$1.17--
$105.00Nov 20$0.00$1.90$0.95$1.75 05/18$0.73–$1.45$0.95--
$105.00Jan 15$0.05$2.10$1.08$1.44 05/20$1.08–$1.67$1.08--
$105.00Jan 21$2.50$7.50$5.00$8.50 05/04$5.00–$7.00$5.00--
$100.00Nov 20$0.00$1.80$0.90$1.30 05/18$0.43–$1.35$0.90--
$100.00Jan 15$0.05$1.90$0.98$1.60 05/19$0.88–$1.58$0.98--
$100.00Jan 21$2.00$7.00$4.50$8.00 05/14$4.50–$6.00$4.50--
$95.00Nov 20$0.00$1.70$0.85$0.95 05/18$0.48–$1.27$0.85--
$95.00Jan 15$0.00$1.80$0.90$1.30 05/06$0.75–$1.45$0.90--
$90.00Jan 21$0.50$5.50$3.00$6.50 06/04$3.00–$4.00$3.00--
$80.00Aug 21$0.00$0.35$0.18$0.36 06/05$0.18–$0.38$0.18--
$75.00Jan 21$0.00$5.00$2.50$2.80 05/01$2.00–$2.90$2.50--

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 351
Total Puts 61
Put/Call Ratio 0.17
Net Difference 290

Prior's Put/Call Breakdown

Total Calls 32
Total Puts 513
Put/Call Ratio 16.03
Net Difference -481

Prior 7-Day Put/Call Summary

Total Calls 1,836
Total Puts 1,890
Average Put/Call Ratio 1.75
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