NEW Tour v264
CHRW
C H ROBINSON WORLDWI
$189.85 -0.74%
$192.78 (+1.54%)🌙
as of 07/02 06:17 PM
(7/1 18:16) ◀
|
Thursday, July 2, 2026 (6:17pm)
January 2026
|
▶ (7/6 18:16)
◀ 7/2 18:17 ▶

Option Volume

Detail
ℹ
Current (07/02) 410
Calls: 215 (52%)
Puts: 195 (48%)
Prior (07/01) 725
Calls: 623 (86%)
Puts: 102 (14%)
Current vs Prior -43.45%
Calls: -65.49% (Calls)
Puts: +91.18% (Puts)
Prior 7-Day Total 2,987
Calls: 1,370 (46%)
Puts: 1,617 (54%)
Prior 7-Day Average 426
Calls: 195 (46%)
Puts: 231 (54%)
Current vs Prior 7-Day Avg -3.92%
Calls: +9.85%
Puts: -15.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $208.7K
Calls: $93.2K (45%)
Puts: $115.5K (55%)
Prior (07/01) $975.8K
Calls: $892.1K (91%)
Puts: $83.7K (9%)
Current vs Prior -78.61%
Calls: -89.55%
Puts: +37.97%
Prior 7-Day Total $2.20M
Calls: $1.44M (65%)
Puts: $761.3K (35%)
Prior 7-Day Average $313.8K
Calls: $205.0K (65%)
Puts: $108.8K (35%)
Current vs Prior 7-Day Avg -33.48%
Calls: -54.53%
Puts: +6.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.91
Prior (07/01) 0.16
Current vs Prior +453.97%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -43.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 4,861
Calls: 3,340 (69%)
Puts: 1,521 (31%)
Prior (07/01) 7,606
Calls: 7,082 (93%)
Puts: 524 (7%)
Current vs Prior -36.09%
Prior 7-Day Total 39,730
Calls: 34,609 (87%)
Puts: 5,121 (13%)
Prior 7-Day Average 5,675
Calls: 4,944 (87%)
Puts: 731 (13%)
Current vs Prior 7-Day Avg -14.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.90% | 13.27%
Prior 6.93% | 13.38%
Current vs Prior -0.39% | -0.83%
Prior 7-Day Avg 7.94% | 14.27%
Current vs 7-Day Avg -13.09% | -6.98%
Prior 7-Day Eod 6.93% | 13.38%
Current vs 7-Day Eod -0.39% | -0.83%
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 24.95% | 18.19%
Calls: 19.46% | 16.73%
Puts: 30.44% | 19.64%
Current vs 7-Day Avg +2.22% | +41.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 43% vs prior. P/C ratio rising 454% - increased hedging/bearish positioning. Call-heavy open interest (3,340 calls vs 1,521 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.58, highest 0.66)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 176.909.40$8.1530.7%10.66--
$190.00Jul 174.405.50$4.9522.2%30.50549
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 229, top 101)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 171.953.40$2.6854.1%1010.34676
$200.00Jul 171.201.90$1.5545.2%80.221.3K
$190.00Jul 174.405.50$4.9522.2%30.50549
$185.00Jul 176.909.40$8.1530.7%10.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 170.000.30$0.15200.0%770.02--
$180.00Jul 171.202.10$1.6554.5%160.21--
$185.00Jul 172.503.40$2.9530.5%150.34147
$190.00Jul 174.505.40$4.9518.2%60.5090
$135.00Jul 170.001.15$0.57201.8%10.04656

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 19.55, avg 4.94)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$1.13$3.87$1.133.42$196.13
$190.00$195.00Jul 17$2.27$2.73$2.271.20$192.27
$185.00$190.00Jul 17$3.20$1.80$3.200.56$188.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$160.00Jul 17$0.73$14.27$0.7319.55$174.27
$180.00$175.00Jul 17$0.77$4.23$0.775.49$179.23
$185.00$180.00Jul 17$1.30$3.70$1.302.85$183.70
$190.00$185.00Jul 17$2.00$3.00$2.001.50$188.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.78, avg 0.59)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 17$3.20$3.20$1.801.78$188.20
$190.00$195.00Jul 17$2.27$2.27$2.730.83$192.27
$195.00$200.00Jul 17$1.13$1.13$3.870.29$196.13
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$2.00$2.00$3.000.67$188.00
$185.00$180.00Jul 17$1.30$1.30$3.700.35$183.70
$180.00$175.00Jul 17$0.77$0.77$4.230.18$179.23
$175.00$160.00Jul 17$0.73$0.73$14.270.05$174.27

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 5.21% of stock, avg 5.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$4.95$4.95$9.90$180.10$199.905.21%
$185.00Jul 17$8.15$2.95$11.10$173.90$196.105.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.28% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Jul 17$1.55$0.88$2.43$172.57$202.43
$200.00$180.00Jul 17$1.55$1.65$3.20$176.80$203.20
$195.00$175.00Jul 17$2.68$0.88$3.56$171.44$198.56
$195.00$180.00Jul 17$2.68$1.65$4.33$175.67$199.33
$200.00$185.00Jul 17$1.55$2.95$4.50$180.50$204.50
$195.00$185.00Jul 17$2.68$2.95$5.63$179.37$200.63
$200.00$190.00Jul 17$1.55$4.95$6.50$183.50$206.50
$195.00$190.00Jul 17$2.68$4.95$7.63$182.37$202.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.85, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Jul 17$3.97$1.033.85$176.03$188.97
180/185190/195Jul 17$3.57$1.432.50$181.43$193.57
185/190195/200Jul 17$3.13$1.871.67$186.87$198.13
175/180190/195Jul 17$3.04$1.961.55$176.96$193.04
180/185195/200Jul 17$2.43$2.570.95$182.57$197.43
175/180195/200Jul 17$1.90$3.100.61$178.10$196.90
160/175185/190Jul 17$3.93$11.070.36$171.07$188.93
160/175190/195Jul 17$3.00$12.000.25$172.00$193.00
160/175195/200Jul 17$1.86$13.140.14$173.14$196.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 8.43, cheapest $0.53)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$0.93$4.074.38
$190.00$195.00$200.00Jul 17$1.14$3.863.39
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.53$4.478.43
$180.00$185.00$190.00Jul 17$0.70$4.306.14

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 $-0.99, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Jul 17-$0.41$4.59
$195.00$200.001:2Jul 17-$0.42$4.58
$185.00$190.001:2Jul 17-$1.75$3.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$135.001:2Jul 17-$0.99$24.01
$180.00$175.001:2Jul 17-$0.11$4.89
$185.00$180.001:2Jul 17-$0.35$4.65
$190.00$185.001:2Jul 17-$0.95$4.05
$175.00$160.001:2Jul 17$0.58$14.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.32%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Jul 17$4.400.500.1%2.32%2.40%3549
$195.00Jul 17$1.950.342.7%1.03%3.74%101676
$200.00Jul 17$1.200.225.3%0.63%5.98%81.3K

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. 179 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 $200.00 08-21 call last traded $4.46 on 06/26 (now $6.80/$8.00) — try a limit near $6.80. Also watch the $220.00 01-15 call last traded $11.30 on 06/05 (now $9.20/$11.20) — try a limit near $10.20; the $190.00 07-17 call last traded $1.90 on 06/26 (now $4.40/$5.50) — try a limit near $4.40. Most tradeable put: the $190.00 08-21 put last traded $12.20 on 06/22 (now $10.30/$11.70) — try a limit near $11.00.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$4.40$5.50$4.95$1.90 06/26$1.70–$10.65$4.40549
$190.00Aug 21$10.50$12.40$11.45$6.79 06/24$6.85–$16.05$10.50--
$190.00Nov 20$17.00$21.10$19.05$16.60 06/18$13.05–$23.40$17.00--
$190.00Jan 15$20.00$22.30$21.15$17.75 06/25$15.75–$25.55$20.00--
$190.00Jan 21$37.00$41.50$39.25$26.97 05/05$32.00–$43.25$37.00--
$185.00Jul 17$6.90$9.40$8.15$3.50 06/26$3.03–$13.40$6.90--
$185.00Aug 21$13.20$15.20$14.20$10.80 06/25$8.55–$18.85$13.20--
$185.00Nov 20$19.70$23.50$21.60$18.90 06/18$15.00–$26.10$19.70--
$185.00Jan 15$22.40$24.90$23.65$19.50 06/25$17.80–$28.60$22.40--
$195.00Jul 17$1.95$3.40$2.68$1.32 06/24$0.85–$8.10$1.95676
$195.00Aug 21$8.10$9.90$9.00$5.85 06/26$5.35–$13.60$8.10--
$195.00Nov 20$14.80$18.30$16.55$13.00 06/26$11.10–$21.05$14.80--
$195.00Jan 15$17.70$19.80$18.75$14.80 06/26$14.00–$23.75$17.70--
$180.00Jul 17$10.20$12.90$11.55$6.10 06/24$5.10–$17.35$10.20--
$180.00Aug 21$16.40$18.30$17.35$11.80 06/25$10.70–$22.20$16.40--
$180.00Nov 20$22.50$26.10$24.30$23.45 06/05$17.00–$29.00$23.45--
$180.00Jan 15$25.10$27.90$26.50$21.50 05/26$19.85–$31.45$25.10--
$180.00Jan 21$41.50$46.00$43.75$44.50 06/16$35.75–$48.00$43.75--
$200.00Jul 17$1.20$1.90$1.55$0.67 06/26$0.68–$5.65$1.201.3K
$200.00Aug 21$6.80$8.00$7.40$4.46 06/26$4.05–$11.20$6.80409
$200.00Nov 20$13.20$15.20$14.20$10.60 06/26$9.70–$18.60$13.20--
$200.00Jan 15$15.50$17.80$16.65$13.20 06/26$12.15–$21.55$15.50--
$175.00Jul 17$14.10$17.20$15.65$13.15 06/22$7.45–$21.30$14.10--
$175.00Aug 21$19.90$22.40$21.15$14.10 06/25$13.15–$25.80$19.90--
$175.00Nov 20$25.60$29.40$27.50$27.29 05/20$19.65–$32.05$27.29--
$175.00Jan 15$27.80$30.30$29.05$24.75 06/25$22.10–$34.40$27.80--
$175.00Jan 21$44.00$48.50$46.25$29.34 05/04$38.25–$50.50$44.00--
$170.00Jul 17$19.50$21.80$20.65$17.15 06/22$10.55–$25.65$19.50--
$170.00Aug 21$23.50$26.40$24.95$16.92 06/24$16.00–$29.40$23.50--
$170.00Nov 20$28.80$31.50$30.15$26.25 06/03$22.70–$35.35$28.80--
$170.00Jan 15$30.90$33.50$32.20$33.50 06/04$24.70–$37.35$32.20--
$210.00Jul 17$0.00$1.65$0.83$0.27 06/26$0.20–$2.88$0.27--
$210.00Aug 21$3.70$4.90$4.30$2.50 06/26$2.48–$7.60$3.70--
$210.00Nov 20$9.00$12.30$10.65$8.50 06/25$7.25–$14.55$9.00--
$210.00Jan 15$12.00$13.80$12.90$10.90 06/23$9.60–$17.45$12.00--
$210.00Jan 21$28.50$33.50$31.00$27.24 06/25$24.75–$35.25$28.50--
$165.00Jul 17$23.50$26.80$25.15$7.90 05/14$14.05–$30.25$23.50--
$165.00Aug 21$27.40$30.00$28.70$23.50 06/23$19.00–$33.65$27.40--
$165.00Nov 20$32.10$36.00$34.05$19.20 05/12$25.40–$38.75$32.10--
$165.00Jan 15$34.50$37.60$36.05$30.60 06/02$27.50–$40.85$34.50--
$165.00Jan 21$49.00$53.50$51.25$38.00 05/06$42.75–$55.50$49.00--
$160.00Jul 17$28.40$32.10$30.25$24.70 06/03$18.65–$34.95$28.40--
$160.00Aug 21$31.60$34.70$33.15$26.60 06/02$22.50–$37.40$31.60--
$160.00Jan 15$37.50$41.10$39.30$32.80 06/25$30.40–$44.25$37.50--
$220.00Jul 17$0.00$1.40$0.70$0.11 06/23$0.20–$1.58$0.11--
$220.00Aug 21$1.50$2.95$2.23$3.46 06/22$1.48–$5.05$2.23--
$220.00Nov 20$6.60$8.70$7.65$4.10 06/25$5.35–$11.20$6.60--
$220.00Jan 15$9.20$11.20$10.20$11.30 06/05$7.30–$14.05$10.20363
$220.00Feb 19$11.20$15.40$13.30$10.20 06/25$9.50–$13.40$11.20--
$155.00Jul 17$34.00$36.70$35.35$27.02 06/03$22.75–$39.60$34.00--
$155.00Aug 21$35.00$39.00$37.00$33.71 06/04$26.40–$41.85$35.00--
$155.00Jan 15$41.10$44.70$42.90$40.80 05/20$33.60–$47.85$41.10--
$150.00Jul 17$38.10$42.20$40.15$36.49 06/18$27.55–$44.50$38.10--
$150.00Aug 21$39.50$43.50$41.50$42.38 06/08$30.35–$46.30$41.50--
$150.00Nov 20$43.90$47.20$45.55$39.00 06/03$35.05–$49.95$43.90--
$150.00Jan 15$44.90$48.50$46.70$29.20 05/13$36.80–$51.60$44.90--
$150.00Jan 21$57.50$62.50$60.00$37.00 05/14$50.75–$64.50$57.50--
$230.00Jul 17$0.00$1.25$0.63$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$1.10$1.85$1.48$1.00 06/25$0.70–$3.30$1.10--
$230.00Nov 20$4.00$7.90$5.95$4.10 06/25$4.05–$8.70$4.10--
$230.00Jan 15$6.50$8.80$7.65$6.00 06/25$5.45–$11.15$6.50--
$145.00Aug 21$44.30$48.40$46.35$36.75 06/01$34.60–$50.95$44.30--
$145.00Nov 20$48.10$51.40$49.75$30.80 05/04$38.80–$54.25$48.10--
$145.00Jan 15$49.30$52.50$50.90$32.20 05/13$40.35–$55.50$49.30--
$140.00Jul 17$48.10$51.30$49.70$41.00 06/03$37.20–$54.20$48.10--
$140.00Aug 21$48.90$53.00$50.95$46.75 05/20$39.05–$55.85$48.90--
$140.00Jan 15$53.10$56.70$54.90$48.10 05/20$44.35–$59.65$53.10--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.23–$1.25$0.35--
$240.00Aug 21$0.05$2.20$1.13$1.35 06/17$0.60–$2.42$1.13--
$240.00Nov 20$2.90$6.20$4.55$3.49 06/24$2.88–$6.55$3.49--
$240.00Jan 15$4.10$7.80$5.95$5.49 06/25$4.25–$8.75$5.49--
$135.00Jul 17$53.90$56.30$55.10$45.80 05/20$42.20–$59.10$53.90--
$135.00Aug 21$53.80$57.90$55.85$48.80 05/20$43.65–$60.30$53.80--
$135.00Nov 20$56.90$60.00$58.45$42.55 05/08$46.75–$62.60$56.90--
$135.00Jan 15$57.30$60.90$59.10$55.00 05/20$48.10–$63.70$57.30--
$135.00Feb 19$58.90$62.60$60.75$56.82 06/18$49.70–$62.10$58.90--
$130.00Jul 17$58.50$61.90$60.20$53.90 05/20$47.55–$64.00$58.50--
$130.00Aug 21$58.70$62.80$60.75$38.55 05/12$48.25–$65.10$58.70--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.13–$1.25$0.35--
$250.00Aug 21$0.00$1.90$0.95$0.80 06/01$0.57–$1.75$0.80--
$250.00Nov 20$2.35$3.60$2.98$3.70 06/15$2.28–$5.10$2.98--
$250.00Jan 15$3.00$5.40$4.20$3.30 06/24$3.38–$6.60$3.30--
$250.00Jan 21$17.00$22.00$19.50$18.00 05/20$15.25–$22.50$18.00--
$125.00Nov 20$65.80$69.00$67.40$64.55 04/30$55.15–$71.55$65.80--
$125.00Jan 15$66.40$69.50$67.95$64.90 06/22$55.95–$72.30$66.40--
$120.00Jan 15$70.70$74.30$72.50$62.20 06/24$60.30–$76.70$70.70--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.08–$1.25$0.35--
$260.00Aug 21$0.00$1.70$0.85$0.50 06/02$0.48–$1.38$0.50--
$260.00Nov 20$0.95$2.90$1.92$3.80 04/30$1.75–$4.00$1.92--
$260.00Jan 15$1.95$4.50$3.23$3.30 06/18$2.53–$5.30$3.23--
$260.00Jan 21$14.50$19.50$17.00$16.74 06/22$13.50–$20.00$16.74--
$115.00Jan 15$75.60$79.00$77.30$60.64 05/19$64.75–$81.35$75.60--
$115.00Jan 21$82.00$86.50$84.25$62.07 05/13$73.25–$88.50$82.00--
$110.00Nov 20$79.90$83.30$81.60$59.08 05/12$69.05–$85.35$79.90--
$110.00Jan 15$80.00$83.70$81.85$77.07 06/18$69.60–$85.70$80.00--
$110.00Jan 21$85.50$90.00$87.75$91.11 06/09$76.75–$92.25$87.75--
$105.00Aug 21$83.40$87.50$85.45$70.00 05/22$72.90–$89.35$83.40--
$105.00Jan 15$85.40$88.10$86.75$71.00 05/22$74.15–$90.50$85.40--
$100.00Jan 15$89.70$92.70$91.20$68.00 05/05$79.35–$95.90$89.70--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$4.50$5.40$4.95$10.50 06/23$4.15–$14.70$4.9590
$190.00Aug 21$10.30$11.70$11.00$12.20 06/22$10.20–$18.90$11.00123
$190.00Nov 20$15.10$18.80$16.95$21.20 06/10$16.35–$24.40$16.95--
$190.00Jan 15$18.00$20.30$19.15$23.75 06/25$18.35–$25.85$19.15--
$185.00Jul 17$2.50$3.40$2.95$9.49 06/25$2.95–$10.95$2.95147
$185.00Aug 21$8.00$9.40$8.70$9.80 06/22$8.40–$15.65$8.70--
$185.00Jan 15$15.50$17.90$16.70$21.80 06/24$15.90–$23.30$16.70--
$195.00Jul 17$7.30$8.40$7.85$10.90 06/09$7.20–$18.95$7.85--
$195.00Aug 21$12.90$14.40$13.65$19.00 06/05$12.70–$22.50$13.65--
$195.00Jan 15$20.50$23.00$21.75$23.50 06/17$20.75–$28.95$21.75--
$180.00Jul 17$1.20$2.10$1.65$5.78 06/26$1.63–$7.70$1.65--
$180.00Aug 21$6.00$7.40$6.70$9.90 06/18$6.25–$12.80$6.70--
$180.00Nov 20$10.70$14.00$12.35$20.00 05/20$11.85–$18.50$12.35--
$180.00Jan 15$13.20$15.60$14.40$23.65 05/26$13.80–$20.15$14.40--
$180.00Jan 21$25.00$30.00$27.50$38.20 05/05$27.00–$32.50$27.50--
$200.00Jul 17$10.20$12.50$11.35$23.55 06/01$11.10–$23.60$11.35--
$200.00Aug 21$15.80$17.40$16.60--$15.85–$17.40$15.8079
$175.00Jul 17$0.60$1.15$0.88$3.50 06/26$0.85–$5.20$0.88--
$175.00Aug 21$4.70$5.80$5.25$8.80 06/23$4.80–$10.25$5.25182
$175.00Nov 20$9.10$12.00$10.55$13.70 06/18$9.70–$16.15$10.55--
$170.00Jul 17$0.30$1.45$0.88$3.20 06/24$0.83–$3.45$0.88--
$170.00Aug 21$3.50$4.30$3.90$5.20 06/15$3.48–$8.00$3.90244
$170.00Nov 20$6.90$10.20$8.55$10.44 06/23$8.20–$13.80$8.55--
$170.00Jan 15$8.50$11.60$10.05$25.30 05/04$10.05–$15.15$10.05--
$170.00Jan 21$20.50$25.50$23.00$29.10 05/26$22.50–$27.50$23.00--
$210.00Jul 17$19.10$21.50$20.30$21.40 06/11$18.55–$32.90$20.30--
$210.00Aug 21$22.70$24.30$23.50$22.90 06/12$22.55–$34.70$22.90--
$165.00Jul 17$0.00$1.45$0.73$1.30 06/25$0.57–$2.58$0.73--
$165.00Aug 21$2.45$3.20$2.83$5.30 06/25$2.83–$6.30$2.83--
$165.00Nov 20$5.50$8.70$7.10$20.60 05/04$7.00–$11.70$7.10--
$160.00Jul 17$0.00$0.30$0.15$1.09 06/24$0.15–$2.25$0.15--
$160.00Aug 21$1.05$2.05$1.55$3.40 06/23$1.55–$5.00$1.55--
$160.00Nov 20$4.20$7.50$5.85$15.30 05/18$5.50–$9.80$5.85--
$160.00Jan 15$5.80$8.50$7.15$13.30 05/21$6.95–$11.80$7.15--
$155.00Jul 17$0.00$1.40$0.70$2.17 06/02$0.38–$1.63$0.70--
$155.00Aug 21$0.50$2.25$1.38$3.20 06/23$1.38–$3.72$1.38--
$155.00Nov 20$3.10$6.10$4.60$15.43 05/18$4.60–$8.05$4.60--
$150.00Jul 17$0.00$1.25$0.63$1.50 05/29$0.40–$1.40$0.63--
$150.00Aug 21$0.05$1.95$1.00$1.50 06/22$1.00–$2.95$1.00--
$150.00Nov 20$2.30$5.10$3.70$8.95 05/22$3.70–$6.75$3.70--
$150.00Jan 15$3.70$6.00$4.85$12.60 05/18$4.85–$8.55$4.85--
$150.00Jan 21$13.00$18.00$15.50$18.00 06/05$15.00–$18.50$15.50--
$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–$2.05$0.93--
$145.00Nov 20$1.90$4.30$3.10$7.45 05/22$3.05–$5.55$3.10--
$145.00Jan 15$2.90$5.40$4.15$8.20 05/21$4.15–$7.20$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$1.60$0.83$1.08 06/22$0.75–$1.75$0.83--
$140.00Jan 15$1.85$4.50$3.18$5.14 06/08$3.18–$5.75$3.18--
$140.00Jan 21$10.00$14.10$12.05$21.70 05/14$11.60–$14.65$12.05--
$135.00Jul 17$0.00$1.15$0.57$0.10 06/26$0.18–$1.33$0.10656
$135.00Aug 21$0.05$1.50$0.78$0.98 06/08$0.43–$1.55$0.78--
$135.00Jan 15$2.00$3.80$2.90$4.21 06/08$2.88–$4.65$2.90--
$135.00Jan 21$8.50$13.50$11.00$18.24 05/04$10.35–$13.00$11.00--
$130.00Jul 17$0.00$1.15$0.57$0.16 06/08$0.38–$1.25$0.16--
$130.00Aug 21$0.00$1.45$0.73$1.78 05/22$0.63–$1.45$0.73--
$130.00Nov 20$0.30$2.65$1.48$2.43 06/24$1.38–$2.93$1.48--
$130.00Jan 15$0.65$3.30$1.98$7.20 05/14$1.98–$3.60$1.98--
$125.00Jul 17$0.00$1.15$0.57$0.30 05/22$0.38–$1.25$0.30--
$125.00Aug 21$0.00$1.40$0.70$1.10 05/22$0.48–$1.35$0.70--
$125.00Jan 15$0.45$2.85$1.65$3.80 05/26$1.65–$3.13$1.65--
$120.00Aug 21$0.00$1.40$0.70$1.45 05/18$0.38–$1.25$0.70--
$120.00Nov 20$0.05$2.15$1.10$3.86 05/04$0.95–$1.98$1.10--
$120.00Jan 15$0.05$2.50$1.27$2.65 04/30$1.27–$2.68$1.27--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.38–$1.25$0.57--
$115.00Jan 15$0.05$2.25$1.15$2.40 05/20$1.15–$2.13$1.15--
$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$2.05$1.05$2.60 05/19$1.05–$1.80$1.05--
$105.00Nov 20$0.00$1.75$0.88$1.75 05/18$0.73–$1.45$0.88--
$105.00Jan 15$0.05$1.90$0.98$1.44 05/20$0.98–$1.67$0.98--
$105.00Jan 21$3.10$7.20$5.15$8.50 05/04$5.00–$6.25$5.15--
$100.00Nov 20$0.00$1.70$0.85$1.30 05/18$0.43–$1.35$0.85--
$100.00Jan 15$0.00$1.80$0.90$1.60 05/19$0.88–$1.58$0.90--
$100.00Jan 21$1.50$6.50$4.00$8.00 05/14$4.00–$5.35$4.00--
$95.00Nov 20$0.00$1.60$0.80$0.95 05/18$0.48–$1.27$0.80--
$95.00Jan 15$0.00$1.35$0.68$1.30 05/06$0.68–$1.45$0.68--
$90.00Jan 21$0.50$4.30$2.40$6.50 06/04$2.40–$3.98$2.40--
$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 215
Total Puts 195
Put/Call Ratio 0.91
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 623
Total Puts 102
Put/Call Ratio 0.16
Net Difference 521

Prior 7-Day Put/Call Summary

Total Calls 1,370
Total Puts 1,617
Average Put/Call Ratio 1.60
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