NEW Tour v251
CHRW
C H ROBINSON WORLDWI
$191.27 +1.56%
(6/30 18:17) ◀
|
Wednesday, July 1, 2026 (6:16pm)
January 2026
|
▶ (7/2 18:17)
◀ 7/1 18:16 ▶

Option Volume

Detail
ℹ
Current (07/01) 725
Calls: 623 (86%)
Puts: 102 (14%)
Prior (06/30) 412
Calls: 351 (85%)
Puts: 61 (15%)
Current vs Prior +75.97%
Calls: +77.49% (Calls)
Puts: +67.21% (Puts)
Prior 7-Day Total 2,774
Calls: 979 (35%)
Puts: 1,795 (65%)
Prior 7-Day Average 396
Calls: 139 (35%)
Puts: 256 (65%)
Current vs Prior 7-Day Avg +82.95%
Calls: +345.45%
Puts: -60.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $975.8K
Calls: $892.1K (91%)
Puts: $83.7K (9%)
Prior (06/30) $263.3K
Calls: $212.0K (81%)
Puts: $51.2K (19%)
Current vs Prior +270.67%
Calls: +320.79%
Puts: +63.34%
Prior 7-Day Total $1.62M
Calls: $730.2K (45%)
Puts: $885.3K (55%)
Prior 7-Day Average $230.8K
Calls: $104.3K (45%)
Puts: $126.5K (55%)
Current vs Prior 7-Day Avg +322.82%
Calls: +755.18%
Puts: -33.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.16
Prior (06/30) 0.17
Current vs Prior -5.79%
Prior 7-Day Average 1.75
Current vs Prior 7-Day Avg -90.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 7,606
Calls: 7,082 (93%)
Puts: 524 (7%)
Prior (06/30) 10,167
Calls: 9,092 (89%)
Puts: 1,075 (11%)
Current vs Prior -25.19%
Prior 7-Day Total 40,240
Calls: 34,652 (86%)
Puts: 5,588 (14%)
Prior 7-Day Average 5,748
Calls: 4,950 (86%)
Puts: 798 (14%)
Current vs Prior 7-Day Avg +32.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.93% | 13.38%
Prior 6.96% | 13.73%
Current vs Prior -0.40% | -2.48%
Prior 7-Day Avg 8.16% | 14.45%
Current vs 7-Day Avg -15.15% | -7.37%
Prior 7-Day Eod 6.96% | 13.73%
Current vs 7-Day Eod -0.40% | -2.48%
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 23.98% | 16.70%
Calls: 20.94% | 15.47%
Puts: 27.03% | 17.93%
Current vs 7-Day Avg +6.33% | +53.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($892.1K) vs puts ($83.7K). Massive premium surge with dollar volume up 271% vs prior. Dollar volume significantly above 7-day average (323% higher). Above-average activity with volume up 76% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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 0.69, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1721.4024.00$22.7011.5%2670.901.1K
$190.00Jul 175.107.00$6.0531.4%150.56550
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1710.1012.20$11.1518.8%20.729
$195.00Jul 175.908.50$7.2036.1%40.5919

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 608, top 288)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.203.60$2.40100.0%2880.291.5K
$170.00Jul 1721.4024.00$22.7011.5%2670.901.1K
$190.00Jul 175.107.00$6.0531.4%150.56550
$195.00Jul 172.755.20$3.9861.6%50.42675
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 173.105.20$4.1550.6%170.4485
$180.00Jul 171.252.00$1.6346.0%40.20--
$195.00Jul 175.908.50$7.2036.1%40.5919
$175.00Jul 170.551.15$0.8570.6%30.11--
$185.00Jul 172.253.80$3.0351.2%30.31146

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. 6 found (best R:R 5.41, avg 2.61)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$1.58$3.42$1.582.16$196.58
$190.00$195.00Jul 17$2.07$2.93$2.071.42$192.07
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$175.00Jul 17$0.78$4.22$0.785.41$179.22
$190.00$185.00Jul 17$1.12$3.88$1.123.46$188.88
$185.00$180.00Jul 17$1.40$3.60$1.402.57$183.60
$195.00$190.00Jul 17$3.05$1.95$3.050.64$191.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 4.97, avg 1.54)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$190.00Jul 17$16.65$16.65$3.354.97$186.65
$190.00$195.00Jul 17$2.07$2.07$2.930.71$192.07
$195.00$200.00Jul 17$1.58$1.58$3.420.46$196.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$3.95$3.95$1.053.76$196.05
$195.00$190.00Jul 17$3.05$3.05$1.951.56$191.95
$185.00$180.00Jul 17$1.40$1.40$3.600.39$183.60
$190.00$185.00Jul 17$1.12$1.12$3.880.29$188.88
$180.00$175.00Jul 17$0.78$0.78$4.220.18$179.22

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. 3 found (cheapest 5.33% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$6.05$4.15$10.20$179.80$200.205.33%
$195.00Jul 17$3.98$7.20$11.18$183.82$206.185.85%
$200.00Jul 17$2.40$11.15$13.55$186.45$213.557.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.70% of stock, avg 2.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Jul 17$2.40$0.85$3.25$171.75$203.25
$200.00$180.00Jul 17$2.40$1.63$4.03$175.97$204.03
$195.00$175.00Jul 17$3.98$0.85$4.83$170.17$199.83
$200.00$185.00Jul 17$2.40$3.03$5.43$179.57$205.43
$195.00$180.00Jul 17$3.98$1.63$5.61$174.39$200.61
$200.00$190.00Jul 17$2.40$4.15$6.55$183.45$206.55
$195.00$185.00Jul 17$3.98$3.03$7.01$177.99$202.01
$195.00$190.00Jul 17$3.98$4.15$8.13$181.87$203.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.27, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Jul 17$3.47$1.532.27$181.53$193.47
180/185195/200Jul 17$2.98$2.021.48$182.02$197.98
175/180190/195Jul 17$2.85$2.151.33$177.15$192.85
185/190195/200Jul 17$2.70$2.301.17$187.30$197.70
175/180195/200Jul 17$2.36$2.640.89$177.64$197.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.20, cheapest $0.49)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.49$4.519.20
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.62$4.387.06
$190.00$195.00$200.00Jul 17$0.90$4.104.56
$185.00$190.00$195.00Jul 17$1.93$3.071.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.07, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$0.82$4.18
$190.00$195.001:2Jul 17-$1.91$3.09
$170.00$190.001:2Jul 17$10.60$9.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Jul 17-$0.07$4.93
$185.00$180.001:2Jul 17-$0.23$4.77
$195.00$190.001:2Jul 17-$1.10$3.90
$190.00$185.001:2Jul 17-$1.91$3.09
$200.00$195.001:2Jul 17-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.44%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Jul 17$2.750.421.9%1.44%3.39%5675
$200.00Jul 17$1.200.294.6%0.63%5.19%2881.5K

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, 178 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 $92.10/$94.30) — try a limit near $92.10. Also watch the $170.00 01-15 call last traded $33.50 on 06/04 (now $32.20/$35.30) — try a limit near $33.50; the $185.00 08-21 call last traded $10.80 on 06/25 (now $15.00/$16.50) — try a limit near $15.00. Most tradeable put: the $200.00 07-17 put last traded $23.55 on 06/01 (now $10.10/$12.20) — try a limit near $11.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$5.10$7.00$6.05$1.90 06/26$1.70–$10.65$5.10550
$190.00Aug 21$12.30$13.50$12.90$6.79 06/24$6.85–$16.05$12.30--
$190.00Nov 20$18.50$22.10$20.30$16.60 06/18$13.05–$23.40$18.50--
$190.00Jan 15$20.70$24.70$22.70$17.75 06/25$15.75–$25.55$20.70783
$190.00Jan 21$38.00$42.50$40.25$26.97 05/05$32.00–$43.25$38.00--
$195.00Jul 17$2.75$5.20$3.98$1.32 06/24$0.85–$8.10$2.75675
$195.00Aug 21$9.20$11.80$10.50$5.85 06/26$5.35–$13.60$9.20--
$195.00Nov 20$16.30$18.80$17.55$13.00 06/26$11.10–$21.05$16.30--
$195.00Jan 15$18.90$21.80$20.35$14.80 06/26$14.00–$23.75$18.90--
$185.00Jul 17$8.70$9.80$9.25$3.50 06/26$3.03–$13.40$8.70--
$185.00Aug 21$15.00$16.50$15.75$10.80 06/25$8.55–$18.85$15.00246
$185.00Nov 20$21.00$25.00$23.00$18.90 06/18$15.00–$26.10$21.00--
$185.00Jan 15$24.00$27.10$25.55$19.50 06/25$17.80–$28.60$24.00--
$200.00Jul 17$1.20$3.60$2.40$0.67 06/26$0.68–$5.65$1.201.5K
$200.00Aug 21$7.50$10.20$8.85$4.46 06/26$4.05–$11.20$7.50--
$200.00Nov 20$14.60$16.70$15.65$10.60 06/26$9.70–$18.60$14.60--
$200.00Jan 15$16.50$19.40$17.95$13.20 06/26$12.15–$21.55$16.50--
$180.00Jul 17$11.90$15.10$13.50$6.10 06/24$5.10–$17.35$11.90--
$180.00Aug 21$17.60$19.40$18.50$11.80 06/25$10.70–$22.20$17.60106
$180.00Nov 20$23.60$27.70$25.65$23.45 06/05$17.00–$29.00$23.60--
$180.00Jan 15$25.80$30.00$27.90$21.50 05/26$19.85–$31.45$25.80--
$180.00Jan 21$43.00$47.50$45.25$44.50 06/16$35.75–$48.00$44.50--
$175.00Jul 17$15.90$19.40$17.65$13.15 06/22$7.45–$21.30$15.90--
$175.00Aug 21$21.20$24.10$22.65$14.10 06/25$13.15–$25.80$21.20--
$175.00Nov 20$27.80$30.80$29.30$27.29 05/20$19.65–$32.05$27.80--
$175.00Jan 15$29.70$32.90$31.30$24.75 06/25$22.10–$34.40$29.70--
$175.00Jan 21$45.50$50.00$47.75$29.34 05/04$38.25–$50.50$45.50--
$210.00Jul 17$0.35$1.40$0.88$0.27 06/26$0.20–$2.88$0.35--
$210.00Aug 21$4.00$5.70$4.85$2.50 06/26$2.48–$7.60$4.00--
$210.00Nov 20$11.60$13.30$12.45$8.50 06/25$7.25–$14.55$11.60--
$210.00Jan 15$12.20$15.60$13.90$10.90 06/23$9.60–$17.45$12.20--
$210.00Jan 21$30.20$34.50$32.35$27.24 06/25$24.75–$35.25$30.20--
$170.00Jul 17$21.40$24.00$22.70$17.15 06/22$10.55–$25.65$21.401.1K
$170.00Aug 21$24.60$27.90$26.25$16.92 06/24$16.00–$29.40$24.60--
$170.00Nov 20$30.60$33.80$32.20$26.25 06/03$22.70–$35.35$30.60611
$170.00Jan 15$32.20$35.30$33.75$33.50 06/04$24.70–$37.35$33.5095
$165.00Jul 17$25.40$28.70$27.05$7.90 05/14$14.05–$30.25$25.40--
$165.00Aug 21$28.40$31.90$30.15$23.50 06/23$19.00–$33.65$28.40--
$165.00Nov 20$34.60$37.40$36.00$19.20 05/12$25.40–$38.75$34.60--
$165.00Jan 15$36.30$39.40$37.85$30.60 06/02$27.50–$40.85$36.30--
$165.00Jan 21$50.50$55.00$52.75$38.00 05/06$42.75–$55.50$50.50--
$220.00Jul 17$0.00$1.40$0.70$0.11 06/23$0.20–$1.58$0.11--
$220.00Aug 21$2.05$4.50$3.28$3.46 06/22$1.48–$5.05$3.28--
$220.00Nov 20$6.80$9.80$8.30$4.10 06/25$5.35–$11.20$6.80--
$220.00Jan 15$9.10$12.00$10.55$11.30 06/05$7.30–$14.05$10.55--
$220.00Feb 19$11.80$15.00$13.40$10.20 06/25$9.50–$13.40$11.80--
$160.00Jul 17$29.50$33.60$31.55$24.70 06/03$18.65–$34.95$29.50--
$160.00Aug 21$32.40$36.00$34.20$26.60 06/02$22.50–$37.40$32.40--
$160.00Jan 15$38.60$42.50$40.55$32.80 06/25$30.40–$44.25$38.60--
$155.00Jul 17$34.50$38.50$36.50$27.02 06/03$22.75–$39.60$34.50--
$155.00Aug 21$37.50$40.50$39.00$33.71 06/04$26.40–$41.85$37.50--
$155.00Jan 15$42.50$46.10$44.30$40.80 05/20$33.60–$47.85$42.50--
$230.00Jul 17$0.00$1.20$0.60$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$0.80$2.30$1.55$1.00 06/25$0.70–$3.30$1.00--
$230.00Nov 20$4.90$8.40$6.65$4.10 06/25$4.05–$8.70$4.90--
$230.00Jan 15$6.60$10.00$8.30$6.00 06/25$5.45–$11.15$6.60--
$150.00Jul 17$39.60$43.50$41.55$36.49 06/18$27.55–$44.50$39.60--
$150.00Aug 21$41.60$45.00$43.30$42.38 06/08$30.35–$46.30$42.38--
$150.00Nov 20$44.60$48.90$46.75$39.00 06/03$35.05–$49.95$44.60--
$150.00Jan 15$46.40$49.90$48.15$29.20 05/13$36.80–$51.60$46.40--
$150.00Jan 21$59.00$64.00$61.50$37.00 05/14$50.75–$64.50$59.00--
$145.00Aug 21$46.30$49.70$48.00$36.75 06/01$34.60–$50.95$46.30--
$145.00Nov 20$49.10$52.90$51.00$30.80 05/04$38.80–$54.25$49.10--
$145.00Jan 15$50.10$54.20$52.15$32.20 05/13$40.35–$55.50$50.10--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.23–$1.25$0.35--
$240.00Aug 21$0.50$2.15$1.33$1.35 06/17$0.60–$2.42$1.33--
$240.00Nov 20$3.50$5.60$4.55$3.49 06/24$2.88–$6.55$3.50--
$240.00Jan 15$4.70$7.80$6.25$5.49 06/25$4.25–$8.75$5.49--
$140.00Jul 17$49.60$53.40$51.50$41.00 06/03$37.20–$54.20$49.60--
$140.00Aug 21$51.10$54.40$52.75$46.75 05/20$39.05–$55.85$51.10--
$140.00Jan 15$54.40$58.30$56.35$48.10 05/20$44.35–$59.65$54.40--
$135.00Jul 17$54.50$58.40$56.45$45.80 05/20$42.20–$59.10$54.50--
$135.00Aug 21$56.20$59.20$57.70$48.80 05/20$43.65–$60.30$56.20--
$135.00Nov 20$57.40$61.50$59.45$42.55 05/08$46.75–$62.60$57.40--
$135.00Jan 15$58.50$62.50$60.50$55.00 05/20$48.10–$63.70$58.50--
$135.00Feb 19$60.20$64.00$62.10$56.82 06/18$49.70–$62.10$60.20--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.13–$1.25$0.35--
$250.00Aug 21$0.05$1.85$0.95$0.80 06/01$0.57–$1.75$0.80--
$250.00Nov 20$2.45$4.20$3.33$3.70 06/15$2.28–$5.10$3.33--
$250.00Jan 15$3.40$6.20$4.80$3.30 06/24$3.38–$6.60$3.40--
$250.00Jan 21$18.00$22.50$20.25$18.00 05/20$15.25–$22.50$18.00--
$130.00Jul 17$59.50$63.40$61.45$53.90 05/20$47.55–$64.00$59.50--
$130.00Aug 21$60.70$64.10$62.40$38.55 05/12$48.25–$65.10$60.70--
$125.00Nov 20$66.60$70.80$68.70$64.55 04/30$55.15–$71.55$66.60--
$125.00Jan 15$68.00$71.00$69.50$64.90 06/22$55.95–$72.30$68.00--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.08–$1.25$0.35--
$260.00Aug 21$0.00$1.65$0.83$0.50 06/02$0.43–$1.38$0.50--
$260.00Nov 20$1.65$3.20$2.42$3.80 04/30$1.75–$4.00$2.42--
$260.00Jan 15$2.10$4.80$3.45$3.30 06/18$2.53–$5.30$3.30--
$260.00Jan 21$15.50$20.50$18.00$16.74 06/22$13.50–$20.00$16.74--
$120.00Jan 15$72.20$75.60$73.90$62.20 06/24$60.30–$76.70$72.20--
$115.00Jan 15$76.40$80.50$78.45$60.64 05/19$64.75–$81.35$76.40--
$115.00Jan 21$83.50$88.00$85.75$62.07 05/13$73.25–$88.50$83.50--
$110.00Nov 20$80.60$84.80$82.70$59.08 05/12$69.05–$85.35$80.60--
$110.00Jan 15$80.90$85.10$83.00$77.07 06/18$69.60–$85.70$80.90--
$110.00Jan 21$87.00$91.50$89.25$91.11 06/09$76.75–$92.25$89.25--
$105.00Aug 21$84.90$88.70$86.80$70.00 05/22$72.90–$89.35$84.90--
$105.00Jan 15$86.20$89.50$87.85$71.00 05/22$74.15–$90.50$86.20--
$100.00Jan 15$92.10$94.30$93.20$68.00 05/05$79.35–$95.90$92.10572
$97.50Jan 15$94.60$96.70$95.65--$95.65–$95.65—$94.6087
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.10$5.20$4.15$10.50 06/23$4.15–$15.05$4.1585
$190.00Aug 21$9.10$11.30$10.20$12.20 06/22$10.20–$19.00$10.20--
$190.00Nov 20$14.70$18.00$16.35$21.20 06/10$16.35–$24.70$16.35--
$190.00Jan 15$16.50$20.20$18.35$23.75 06/25$18.35–$26.65$18.35--
$195.00Jul 17$5.90$8.50$7.20$10.90 06/09$7.20–$18.95$7.2019
$195.00Aug 21$11.50$13.90$12.70$19.00 06/05$12.70–$22.50$12.70--
$195.00Jan 15$19.20$22.30$20.75$23.50 06/17$20.75–$29.65$20.75--
$185.00Jul 17$2.25$3.80$3.03$9.49 06/25$3.03–$11.60$3.03146
$185.00Aug 21$7.30$9.50$8.40$9.80 06/22$8.40–$16.10$8.40--
$185.00Jan 15$14.40$17.40$15.90$21.80 06/24$15.90–$23.90$15.90--
$200.00Jul 17$10.10$12.20$11.15$23.55 06/01$11.10–$23.60$11.159
$200.00Aug 21$14.40$17.30$15.85--$15.85–$17.40$14.4051
$180.00Jul 17$1.25$2.00$1.63$5.78 06/26$1.63–$9.05$1.63--
$180.00Aug 21$5.40$7.10$6.25$9.90 06/18$6.25–$13.55$6.25214
$180.00Nov 20$10.30$13.40$11.85$20.00 05/20$11.85–$19.20$11.85--
$180.00Jan 15$12.10$15.50$13.80$23.65 05/26$13.80–$21.10$13.80--
$180.00Jan 21$24.50$29.50$27.00$38.20 05/05$27.00–$33.25$27.00--
$175.00Jul 17$0.55$1.15$0.85$3.50 06/26$0.85–$6.85$0.85--
$175.00Aug 21$4.10$5.50$4.80$8.80 06/23$4.80–$11.25$4.80--
$175.00Nov 20$8.40$11.00$9.70$13.70 06/18$9.70–$16.65$9.70--
$210.00Jul 17$17.20$20.60$18.90$21.40 06/11$18.55–$32.90$18.90--
$210.00Aug 21$21.40$23.70$22.55$22.90 06/12$22.55–$34.70$22.55--
$170.00Jul 17$0.30$1.45$0.88$3.20 06/24$0.83–$5.00$0.88--
$170.00Aug 21$2.95$4.00$3.48$5.20 06/15$3.48–$8.85$3.48--
$170.00Nov 20$6.60$9.80$8.20$10.44 06/23$8.20–$14.50$8.20--
$170.00Jan 15$8.70$11.50$10.10$25.30 05/04$10.10–$16.30$10.10--
$170.00Jan 21$20.00$25.00$22.50$29.10 05/26$22.50–$28.00$22.50--
$165.00Jul 17$0.00$1.45$0.73$1.30 06/25$0.57–$3.65$0.73--
$165.00Aug 21$1.95$3.70$2.83$5.30 06/25$2.83–$6.95$2.83--
$165.00Nov 20$5.30$8.70$7.00$20.60 05/04$7.00–$12.30$7.00--
$160.00Jul 17$0.00$0.30$0.15$1.09 06/24$0.15–$2.55$0.15--
$160.00Aug 21$1.30$2.35$1.83$3.40 06/23$1.83–$5.60$1.83--
$160.00Nov 20$4.10$6.90$5.50$15.30 05/18$5.50–$10.50$5.50--
$160.00Jan 15$5.20$8.70$6.95$13.30 05/21$6.95–$12.40$6.95--
$155.00Jul 17$0.00$1.35$0.68$2.17 06/02$0.38–$1.98$0.68--
$155.00Aug 21$0.60$2.20$1.40$3.20 06/23$1.40–$4.50$1.40--
$155.00Nov 20$3.30$6.10$4.70$15.43 05/18$4.70–$8.80$4.70--
$150.00Jul 17$0.00$1.30$0.65$1.50 05/29$0.40–$1.63$0.65--
$150.00Aug 21$0.15$1.85$1.00$1.50 06/22$1.00–$3.45$1.00--
$150.00Nov 20$2.85$5.20$4.03$8.95 05/22$4.03–$7.25$4.03--
$150.00Jan 15$3.80$6.20$5.00$12.60 05/18$5.00–$9.15$5.00--
$150.00Jan 21$12.50$17.50$15.00$18.00 06/05$15.00–$19.50$15.00--
$145.00Jul 17$0.00$1.20$0.60$0.70 06/26$0.35–$1.33$0.60--
$145.00Aug 21$0.10$1.75$0.93$4.00 05/20$0.93–$2.78$0.93--
$145.00Nov 20$1.80$4.30$3.05$7.45 05/22$3.05–$6.30$3.05--
$145.00Jan 15$3.10$5.20$4.15$8.20 05/21$4.15–$7.55$4.15--
$140.00Jul 17$0.00$1.20$0.60$0.45 06/10$0.18–$1.30$0.45--
$140.00Aug 21$0.05$1.45$0.75$1.08 06/22$0.75–$2.28$0.75--
$140.00Jan 15$2.00$4.50$3.25$5.14 06/08$3.25–$6.35$3.25--
$140.00Jan 21$9.50$13.70$11.60$21.70 05/14$11.60–$15.75$11.60--
$135.00Jul 17$0.00$1.15$0.57$0.10 06/26$0.18–$1.33$0.10--
$135.00Aug 21$0.05$1.55$0.80$0.98 06/08$0.43–$1.83$0.80--
$135.00Jan 15$1.95$3.80$2.88$4.21 06/08$2.88–$4.85$2.88--
$135.00Jan 21$8.50$12.20$10.35$18.24 05/04$10.35–$14.00$10.35--
$130.00Jul 17$0.00$1.15$0.57$0.16 06/08$0.38–$1.25$0.16--
$130.00Aug 21$0.00$1.50$0.75$1.78 05/22$0.63–$1.45$0.75--
$130.00Nov 20$0.05$2.70$1.38$2.43 06/24$1.38–$3.38$1.38--
$130.00Jan 15$1.05$3.30$2.17$7.20 05/14$2.17–$4.08$2.17--
$125.00Jul 17$0.00$1.15$0.57$0.30 05/22$0.38–$1.25$0.30--
$125.00Aug 21$0.00$1.45$0.73$1.10 05/22$0.48–$1.35$0.73--
$125.00Jan 15$0.60$2.90$1.75$3.80 05/26$1.75–$3.70$1.75--
$120.00Aug 21$0.00$1.40$0.70$1.45 05/18$0.38–$1.25$0.70--
$120.00Nov 20$0.05$2.20$1.13$3.86 05/04$0.95–$2.03$1.13--
$120.00Jan 15$0.15$2.55$1.35$2.65 04/30$1.35–$3.03$1.35--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.38–$1.25$0.57--
$115.00Jan 15$0.05$2.30$1.17$2.40 05/20$1.17–$2.17$1.17--
$110.00Aug 21$0.00$1.25$0.63$0.35 05/20$0.45–$1.15$0.35--
$110.00Nov 20$0.05$1.85$0.95$0.85 06/08$0.78–$1.58$0.85--
$110.00Jan 15$0.05$2.10$1.08$2.60 05/19$1.08–$1.95$1.08--
$105.00Nov 20$0.00$1.80$0.90$1.75 05/18$0.73–$1.45$0.90--
$105.00Jan 15$0.05$1.95$1.00$1.44 05/20$1.00–$1.67$1.00--
$105.00Jan 21$2.50$7.50$5.00$8.50 05/04$5.00–$6.50$5.00--
$100.00Nov 20$0.00$1.70$0.85$1.30 05/18$0.43–$1.35$0.85--
$100.00Jan 15$0.05$1.85$0.95$1.60 05/19$0.88–$1.58$0.95--
$100.00Jan 21$1.50$6.50$4.00$8.00 05/14$4.00–$5.50$4.00--
$95.00Nov 20$0.00$1.60$0.80$0.95 05/18$0.48–$1.27$0.80--
$95.00Jan 15$0.05$1.75$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 623
Total Puts 102
Put/Call Ratio 0.16
Net Difference 521

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 979
Total Puts 1,795
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