Tour v340
CHRW
C H ROBINSON WORLDWI
$197.50 -1.06%
$193.68 (-1.93%)🌙
as of 07/15 06:26 PM
(7/14 18:43) ◀
|
Wednesday, July 15, 2026 (6:26pm)
January 2026
|
▶ (7/16 18:17)
◀ 7/15 18:26 ▶

Option Volume

Detail
ℹ
Current (07/15) 905
Calls: 394 (44%)
Puts: 511 (56%)
Prior (07/14) 2,174
Calls: 1,973 (91%)
Puts: 201 (9%)
Current vs Prior -58.37%
Calls: -80.03% (Calls)
Puts: +154.23% (Puts)
Prior 7-Day Total 4,373
Calls: 3,886 (89%)
Puts: 487 (11%)
Prior 7-Day Average 624
Calls: 555 (89%)
Puts: 69 (11%)
Current vs Prior 7-Day Avg +44.87%
Calls: -29.03%
Puts: +634.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $528.5K
Calls: $444.3K (84%)
Puts: $84.2K (16%)
Prior (07/14) $2.97M
Calls: $2.88M (97%)
Puts: $84.1K (3%)
Current vs Prior -82.20%
Calls: -84.60%
Puts: +0.03%
Prior 7-Day Total $5.80M
Calls: $5.54M (95%)
Puts: $265.2K (5%)
Prior 7-Day Average $829.1K
Calls: $791.2K (95%)
Puts: $37.9K (5%)
Current vs Prior 7-Day Avg -36.26%
Calls: -43.84%
Puts: +122.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.30
Prior (07/14) 0.10
Current vs Prior +1173.08%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +218.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 4,567
Calls: 3,804 (83%)
Puts: 763 (17%)
Prior (07/14) 9,872
Calls: 9,610 (97%)
Puts: 262 (3%)
Current vs Prior -53.74%
Prior 7-Day Total 36,138
Calls: 34,672 (96%)
Puts: 1,466 (4%)
Prior 7-Day Average 5,162
Calls: 4,953 (96%)
Puts: 209 (4%)
Current vs Prior 7-Day Avg -11.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.76% | 11.54%4.76% | 11.54%
Prior 4.32% | 11.60%4.32% | 11.60%
Current vs Prior +10.09% | -0.46%+10.09% | -0.46%
Prior 7-Day Avg 5.34% | 12.46%5.34% | 12.46%
Current vs 7-Day Avg -10.85% | -7.33%-10.85% | -7.33%
Prior 7-Day Eod 4.32% | 11.60%4.32% | 11.60%
Current vs 7-Day Eod +10.09% | -0.46%+10.09% | -0.46%
Sentiment BEARISHBEARISH

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 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($444.3K) vs puts ($84.2K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 58% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 -- 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 0.65, highest 0.89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 176.3010.00$8.1545.4%250.89--
$195.00Aug 2110.9012.60$11.7514.5%30.56881
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 173.405.40$4.4045.5%40.6511
$200.00Aug 2110.0012.10$11.0519.0%10.51108

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 736, top 493)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.454.00$3.2348.0%1020.23756
$210.00Jul 170.000.80$0.40200.0%1000.10262
$190.00Jul 176.3010.00$8.1545.4%250.89--
$200.00Jul 171.002.00$1.5066.7%40.391.1K
$195.00Aug 2110.9012.60$11.7514.5%30.56881
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 211.051.90$1.4857.4%4930.10525
$200.00Jul 173.405.40$4.4045.5%40.6511
$175.00Jul 170.001.20$0.60200.0%10.07--
$195.00Aug 217.909.60$8.7519.4%10.44119
$200.00Aug 2110.0012.10$11.0519.0%10.51108

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 47.8%, max 47.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2160.5%40.9%47.8%101696
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 8.09, avg 3.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$1.10$8.90$1.108.09$201.10
$210.00$220.00Aug 21$2.17$7.83$2.173.61$212.17
$200.00$210.00Aug 21$3.95$6.05$3.951.53$203.95
$195.00$200.00Aug 21$2.40$2.60$2.401.08$197.40
$190.00$200.00Jul 17$6.65$3.35$6.650.50$196.65
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$175.00Jul 17$3.80$21.20$3.805.58$196.20
$195.00$165.00Aug 21$7.27$22.73$7.273.13$187.73
$200.00$195.00Aug 21$2.30$2.70$2.301.17$197.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.99, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Jul 17$6.65$6.65$3.351.99$196.65
$195.00$200.00Aug 21$2.40$2.40$2.600.92$197.40
$200.00$210.00Aug 21$3.95$3.95$6.050.65$203.95
$210.00$220.00Aug 21$2.17$2.17$7.830.28$212.17
$200.00$210.00Jul 17$1.10$1.10$8.900.12$201.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$2.30$2.30$2.700.85$197.70
$195.00$165.00Aug 21$7.27$7.27$22.730.32$187.73
$200.00$175.00Jul 17$3.80$3.80$21.200.18$196.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.50, cheapest $5.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$5.0060.5%40.9%
$200.00Jul 17Aug 21$7.8539.1%42.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 17Aug 21$6.6539.1%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.99% of stock, avg 7.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$1.50$4.40$5.90$194.10$205.902.99%
$200.00Aug 21$9.35$11.05$20.40$179.60$220.4010.33%
$195.00Aug 21$11.75$8.75$20.50$174.50$215.5010.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.51% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Jul 17$0.40$0.60$1.00$174.00$211.00
$200.00$175.00Jul 17$1.50$0.60$2.10$172.90$202.10
$220.00$165.00Aug 21$3.23$1.48$4.71$160.29$224.71
$210.00$165.00Aug 21$5.40$1.48$6.88$158.12$216.88
$200.00$165.00Aug 21$9.35$1.48$10.83$154.17$210.83
$220.00$195.00Aug 21$3.23$8.75$11.98$183.02$231.98
$210.00$195.00Aug 21$5.40$8.75$14.15$180.85$224.15
$200.00$195.00Aug 21$9.35$8.75$18.10$176.90$218.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.81, avg credit $8.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Aug 21$4.47$5.530.81$195.53$214.47
165/195200/210Aug 21$11.22$18.780.60$183.78$211.22
165/195210/220Aug 21$9.44$20.560.46$185.56$219.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.62, cheapest $1.78)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$1.78$8.224.62
$190.00$200.00$210.00Jul 17$5.55$4.450.80
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. 6 found (best net $-1.06, 2 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.06$8.94
$200.00$210.001:2Aug 21-$1.45$8.55
$200.00$210.001:2Jul 17$0.70$9.30
$190.00$200.001:2Jul 17$5.15$4.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$195.00$165.001:2Aug 21$5.79$24.21
$200.00$175.001:2Jul 17$3.20$21.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.20%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$8.300.491.3%4.20%5.47%1--
$210.00Aug 21$4.600.346.3%2.33%8.66%1434
$220.00Aug 21$2.450.2311.4%1.24%12.63%102756
$200.00Jul 17$1.000.391.3%0.51%1.77%41.1K

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. 176 contracts (avg 427 vol/day, 176 traded recently)

CHRW averages only 427 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 $190.00 01-15 call last traded $22.60 on 07/10 (now $23.50/$27.00) — try a limit near $23.50. Also watch the $195.00 08-21 call last traded $10.45 on 07/09 (now $10.90/$12.60) — try a limit near $10.90; the $210.00 08-21 call last traded $4.22 on 07/07 (now $4.60/$6.20) — try a limit near $4.60. Most tradeable put: the $200.00 08-21 put last traded $16.00 on 07/02 (now $10.00/$12.10) — try a limit near $11.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.00$2.00$1.50$1.36 07/07$0.68–$3.40$1.361.1K
$200.00Aug 21$8.30$10.40$9.35$6.79 07/08$4.05–$10.60$8.30--
$200.00Nov 20$16.50$17.60$17.05$13.80 07/06$9.70–$18.05$16.50--
$200.00Jan 15$18.20$21.90$20.05$17.05 07/07$12.15–$21.35$18.20--
$195.00Jul 17$3.60$6.40$5.00$2.58 07/10$0.85–$5.05$3.60--
$195.00Aug 21$10.90$12.60$11.75$10.45 07/09$5.35–$12.75$10.90881
$195.00Nov 20$17.70$20.20$18.95$17.62 07/10$11.10–$20.45$17.70--
$195.00Jan 15$21.10$24.40$22.75$16.40 06/30$14.00–$23.50$21.10--
$190.00Jul 17$6.30$10.00$8.15$5.10 07/10$1.70–$9.75$6.30--
$190.00Aug 21$13.90$15.40$14.65$12.42 07/10$6.85–$15.80$13.90--
$190.00Nov 20$20.80$22.90$21.85$16.83 06/30$13.05–$23.25$20.80--
$190.00Jan 15$23.50$27.00$25.25$22.60 07/10$15.75–$26.05$23.50377
$190.00Jan 21$41.00$45.50$43.25$41.77 07/09$32.00–$44.35$41.77--
$210.00Jul 17$0.00$0.80$0.40$0.41 07/07$0.20–$1.50$0.40262
$210.00Aug 21$4.60$6.20$5.40$4.22 07/07$2.48–$5.95$4.60434
$210.00Nov 20$12.50$13.40$12.95$12.60 07/09$7.25–$13.50$12.60--
$210.00Jan 15$13.90$17.50$15.70$14.40 07/01$9.60–$16.55$14.40--
$210.00Jan 21$32.50$37.00$34.75$32.80 07/10$24.75–$35.25$32.80--
$185.00Jul 17$10.80$14.70$12.75$8.05 07/07$3.03–$14.20$10.80--
$185.00Aug 21$16.30$19.20$17.75$15.95 07/09$8.55–$19.20$16.30--
$185.00Nov 20$23.40$27.40$25.40$18.00 06/29$15.00–$26.55$23.40--
$185.00Jan 15$26.50$29.90$28.20$19.50 06/25$17.80–$28.95$26.50--
$180.00Jul 17$16.00$19.50$17.75$7.70 06/30$5.10–$19.30$16.00--
$180.00Aug 21$19.90$23.90$21.90$17.00 07/01$10.70–$23.05$19.90--
$180.00Nov 20$26.80$30.40$28.60$23.45 06/05$17.00–$29.60$26.80--
$180.00Jan 15$29.50$32.90$31.20$25.00 07/08$19.85–$32.10$29.50--
$180.00Jan 21$46.00$50.50$48.25$44.50 06/16$35.75–$49.50$46.00--
$220.00Jul 17$0.00$1.15$0.57$0.11 06/23$0.20–$1.27$0.11--
$220.00Aug 21$2.45$4.00$3.23$2.80 07/09$1.48–$3.88$2.80756
$220.00Nov 20$9.10$9.90$9.50$8.76 07/10$5.35–$10.05$9.10--
$220.00Jan 15$10.50$14.00$12.25$11.10 07/09$7.30–$12.40$11.10--
$220.00Feb 19$14.40$16.90$15.65$10.50 06/30$9.50–$15.65$14.40--
$175.00Jul 17$20.70$24.50$22.60$13.15 06/22$7.45–$24.00$20.70--
$175.00Aug 21$23.80$27.90$25.85$14.10 06/25$13.15–$27.00$23.80--
$175.00Nov 20$30.10$33.80$31.95$29.55 07/10$19.65–$33.10$30.10--
$175.00Jan 15$32.70$35.90$34.30$24.75 06/25$22.10–$35.45$32.70--
$170.00Jul 17$25.70$29.40$27.55$23.41 07/01$10.55–$29.40$25.70--
$170.00Aug 21$28.10$32.00$30.05$23.74 07/06$16.00–$31.75$28.10--
$170.00Nov 20$33.50$37.20$35.35$33.10 07/09$22.70–$36.85$33.50--
$170.00Jan 15$35.70$39.30$37.50$36.00 07/10$24.70–$39.05$36.00--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$1.30$2.45$1.88$1.00 06/25$0.70–$2.48$1.30--
$230.00Nov 20$6.60$7.40$7.00$6.50 07/10$4.05–$7.60$6.60--
$230.00Jan 15$8.30$11.10$9.70$6.60 07/06$5.45–$9.70$8.30--
$165.00Jul 17$30.60$34.40$32.50$28.55 07/10$14.05–$34.40$30.60--
$165.00Aug 21$32.50$36.50$34.50$23.50 06/23$19.00–$35.95$32.50--
$165.00Nov 20$37.80$40.90$39.35$37.35 07/09$25.40–$40.45$37.80--
$165.00Jan 15$39.20$42.90$41.05$30.60 06/02$27.50–$42.60$39.20--
$160.00Jul 17$36.10$39.40$37.75$24.70 06/03$18.65–$39.35$36.10--
$160.00Aug 21$37.70$41.00$39.35$26.60 06/02$22.50–$41.10$37.70--
$160.00Jan 15$43.00$46.80$44.90$39.65 07/07$30.40–$46.50$43.00--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$240.00Aug 21$0.60$1.95$1.27$1.35 06/17$0.60–$1.80$1.27--
$240.00Nov 20$4.10$5.30$4.70$4.30 06/30$2.88–$5.20$4.30--
$240.00Jan 15$5.40$8.00$6.70$5.49 06/25$4.25–$7.20$5.49--
$155.00Jul 17$40.60$44.50$42.55$27.02 06/03$22.75–$44.35$40.60--
$155.00Aug 21$41.80$45.70$43.75$33.71 06/04$26.40–$45.80$41.80--
$155.00Jan 15$46.90$50.80$48.85$40.80 05/20$33.60–$50.55$46.90--
$150.00Jul 17$45.60$49.50$47.55$36.49 06/18$27.55–$49.35$45.60--
$150.00Aug 21$46.50$50.50$48.50$42.38 06/08$30.35–$50.55$46.50--
$150.00Nov 20$49.50$53.40$51.45$39.00 06/03$35.05–$53.20$49.50--
$150.00Jan 15$51.10$54.70$52.90$41.95 06/30$36.80–$54.85$51.10--
$150.00Jan 21$63.50$68.00$65.75$37.00 05/14$50.75–$67.15$63.50--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$250.00Aug 21$0.00$1.70$0.85$0.80 06/01$0.57–$1.48$0.80--
$250.00Nov 20$2.60$3.90$3.25$2.91 07/01$2.28–$3.70$2.91--
$250.00Jan 15$3.80$6.80$5.30$4.94 07/09$3.38–$5.55$4.94--
$250.00Jan 21$20.50$22.80$21.65$18.00 05/20$15.25–$22.35$20.50--
$145.00Aug 21$51.30$55.40$53.35$36.75 06/01$34.60–$55.40$51.30--
$145.00Nov 20$54.30$57.80$56.05$48.85 07/07$38.80–$57.75$54.30--
$145.00Jan 15$55.30$59.00$57.15$32.20 05/13$40.35–$58.95$55.30--
$140.00Jul 17$55.70$59.40$57.55$49.75 07/07$37.20–$59.25$55.70--
$140.00Aug 21$56.30$60.20$58.25$51.25 07/07$39.05–$60.35$56.30--
$140.00Jan 15$60.00$63.30$61.65$54.85 07/07$44.35–$63.15$60.00--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$260.00Aug 21$0.00$1.55$0.78$0.50 06/02$0.48–$1.33$0.50--
$260.00Jan 15$2.70$4.90$3.80$3.30 06/18$2.53–$4.50$3.30--
$260.00Jan 21$16.50$20.30$18.40$16.74 06/22$13.50–$19.30$16.74--
$135.00Jul 17$60.60$64.50$62.55$45.80 05/20$42.20–$64.25$60.60--
$135.00Aug 21$61.20$65.10$63.15$56.05 07/07$43.65–$65.30$61.20--
$135.00Jan 15$64.50$67.50$66.00$55.00 05/20$48.10–$67.35$64.50--
$135.00Feb 19$65.60$69.00$67.30$56.82 06/18$49.70–$69.00$65.60--
$130.00Jul 17$65.50$69.50$67.50$53.90 05/20$47.55–$69.25$65.50--
$270.00Aug 21$0.00$1.35$0.68$0.30 05/20$0.65–$1.23$0.30--
$270.00Jan 15$1.85$4.00$2.93$2.65 07/08$2.10–$3.50$2.65--
$125.00Jan 15$73.10$76.60$74.85$68.80 07/09$55.95–$76.35$73.10--
$120.00Jan 15$78.20$81.30$79.75$74.50 07/06$60.30–$81.20$78.20--
$280.00Aug 21$0.00$1.25$0.63$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$0.75$1.95$1.35$1.75 06/11$0.88–$2.08$1.35--
$280.00Jan 15$1.25$3.50$2.38$2.65 06/16$1.40–$2.75$2.38--
$280.00Jan 21$12.50$16.00$14.25$12.00 06/29$11.00–$15.10$12.50--
$115.00Jan 15$82.30$86.20$84.25$60.64 05/19$64.75–$86.15$82.30--
$115.00Jan 21$88.50$93.00$90.75$62.07 05/13$73.25–$92.75$88.50--
$110.00Jan 15$87.10$90.70$88.90$77.07 06/18$69.60–$90.95$87.10--
$110.00Jan 21$92.50$97.00$94.75$91.11 06/09$76.75–$96.50$92.50--
$290.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.57–$1.13$0.30--
$105.00Aug 21$91.00$94.90$92.95$70.00 05/22$72.90–$95.10$91.00--
$105.00Jan 15$91.80$96.00$93.90$71.00 05/22$74.15–$95.90$91.80--
$100.00Jan 15$98.20$100.30$99.25$94.00 07/01$79.35–$101.30$98.20--
$97.50Jan 15$100.50$102.70$101.60$96.40 07/01$81.75–$103.55$100.50--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.40$5.40$4.40$10.40 07/01$3.63–$23.60$4.4011
$200.00Aug 21$10.00$12.10$11.05$16.00 07/02$10.40–$26.20$11.05108
$200.00Nov 20$17.50$18.20$17.85$22.00 07/07$17.40–$30.95$17.85--
$200.00Jan 15$18.20$21.50$19.85$24.70 07/02$19.65–$32.40$19.85--
$195.00Jul 17$0.95$2.40$1.67$6.40 07/01$1.15–$18.95$1.67--
$195.00Aug 21$7.90$9.60$8.75$10.67 07/09$8.65–$22.50$8.75119
$195.00Nov 20$14.90$16.90$15.90$19.50 07/07$14.90–$27.60$15.90--
$195.00Jan 15$16.00$18.30$17.15$19.30 07/10$17.15–$28.95$17.15--
$190.00Jul 17$0.25$0.55$0.40$4.90 07/08$0.40–$14.70$0.40--
$190.00Aug 21$5.60$7.60$6.60$8.37 07/09$6.60–$18.90$6.60--
$190.00Nov 20$12.60$13.70$13.15$16.90 07/07$12.60–$24.40$13.15--
$190.00Jan 15$13.70$16.10$14.90$17.20 07/10$14.90–$25.85$14.90--
$210.00Jul 17$10.90$14.60$12.75$21.40 06/11$11.20–$32.90$12.75--
$210.00Aug 21$16.30$18.30$17.30$22.90 06/12$17.10–$34.70$17.30--
$185.00Jul 17$0.10$0.45$0.28$2.54 07/07$0.28–$10.95$0.28--
$185.00Aug 21$4.10$5.90$5.00$6.00 07/10$5.00–$15.65$5.00--
$185.00Jan 15$11.60$14.00$12.80$19.90 06/30$12.80–$23.30$12.80--
$180.00Jul 17$0.00$0.25$0.13$0.64 07/09$0.13–$7.70$0.13--
$180.00Aug 21$2.95$4.50$3.73$6.00 07/08$3.68–$12.80$3.73--
$180.00Nov 20$8.90$10.70$9.80$20.00 05/20$8.70–$18.50$9.80--
$180.00Jan 15$9.60$12.20$10.90$23.65 05/26$10.90–$20.15$10.90--
$175.00Jul 17$0.00$1.20$0.60$0.68 07/07$0.45–$5.20$0.60--
$175.00Aug 21$2.15$3.10$2.63$3.70 07/10$2.53–$10.25$2.63--
$175.00Nov 20$6.50$8.00$7.25$13.70 06/18$7.20–$16.15$7.25--
$170.00Jul 17$0.00$1.15$0.57$0.50 07/08$0.43–$3.40$0.50--
$170.00Aug 21$1.55$2.25$1.90$3.79 07/02$1.73–$8.00$1.90--
$170.00Nov 20$5.60$6.60$6.10$8.20 07/09$6.05–$13.80$6.10--
$170.00Jan 21$18.00$21.20$19.60$29.10 05/26$19.60–$27.50$19.60--
$165.00Jul 17$0.00$1.15$0.57$0.12 07/09$0.57–$2.15$0.12--
$165.00Aug 21$1.05$1.90$1.48$4.20 06/29$1.35–$6.30$1.48525
$160.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.15–$1.48$0.15--
$160.00Aug 21$0.70$1.25$0.98$1.61 07/07$0.95–$4.70$0.98--
$160.00Nov 20$3.20$5.30$4.25$15.30 05/18$4.20–$9.80$4.25--
$160.00Jan 15$3.50$6.80$5.15$13.30 05/21$5.15–$11.80$5.15--
$155.00Jul 17$0.00$1.15$0.57$0.40 06/29$0.38–$1.43$0.40--
$155.00Aug 21$0.10$1.65$0.88$3.20 06/23$0.88–$3.60$0.88--
$155.00Nov 20$1.70$4.30$3.00$15.43 05/18$3.00–$8.05$3.00--
$150.00Jul 17$0.00$1.15$0.57$1.50 05/29$0.40–$1.25$0.57--
$150.00Aug 21$0.05$1.55$0.80$0.80 07/07$0.35–$2.55$0.80--
$150.00Nov 20$1.95$3.70$2.83$8.95 05/22$2.70–$6.70$2.83--
$150.00Jan 15$2.00$4.80$3.40$12.60 05/18$3.40–$8.55$3.40--
$150.00Jan 21$11.00$15.20$13.10$18.00 06/05$12.90–$18.50$13.10--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.10$1.50$0.80$4.00 05/20$0.75–$2.03$0.80--
$145.00Nov 20$0.55$3.10$1.83$7.45 05/22$1.83–$5.35$1.83--
$145.00Jan 15$2.15$4.00$3.08$8.20 05/21$2.90–$7.05$3.08--
$140.00Jul 17$0.00$0.15$0.08$0.45 06/10$0.08–$1.30$0.08--
$140.00Aug 21$0.00$1.50$0.75$1.08 06/22$0.75–$1.75$0.75--
$140.00Jan 15$1.00$3.50$2.25$5.14 06/08$2.25–$5.60$2.25--
$140.00Jan 21$8.50$12.20$10.35$21.70 05/14$10.20–$14.60$10.35--
$135.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.18–$1.33$0.05--
$135.00Aug 21$0.00$1.45$0.73$0.81 07/01$0.43–$1.55$0.73--
$135.00Jan 15$0.70$3.00$1.85$4.21 06/08$1.85–$4.50$1.85--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.53–$1.25$0.40--
$130.00Aug 21$0.00$1.35$0.68$1.78 05/22$0.63–$1.40$0.68--
$130.00Nov 20$0.05$2.20$1.13$2.43 06/24$0.93–$2.93$1.13--
$130.00Jan 15$0.35$2.65$1.50$7.20 05/14$1.40–$3.40$1.50--
$125.00Jul 17$0.00$1.15$0.57$0.37 06/30$0.38–$1.25$0.37--
$125.00Aug 21$0.00$1.30$0.65$1.10 05/22$0.48–$1.33$0.65--
$125.00Jan 15$0.25$2.35$1.30$3.80 05/26$1.30–$3.10$1.30--
$120.00Aug 21$0.00$1.25$0.63$1.45 05/18$0.38–$1.25$0.63--
$120.00Feb 19$0.15$3.00$1.58$2.00 07/02$1.58–$3.55$1.58--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.05–$1.25$0.57--
$115.00Jan 15$0.05$2.00$1.02$2.40 05/20$1.02–$2.08$1.02--
$115.00Feb 19$0.05$2.75$1.40$1.60 07/02$1.38–$2.63$1.40--
$110.00Aug 21$0.00$1.20$0.60$0.35 05/20$0.48–$1.15$0.35--
$110.00Nov 20$0.00$1.70$0.85$0.85 06/08$0.53–$1.55$0.85--
$110.00Jan 15$0.05$1.90$0.98$2.60 05/19$0.98–$1.80$0.98--
$105.00Nov 20$0.00$1.65$0.83$1.75 05/18$0.57–$1.43$0.83--
$105.00Jan 15$0.00$1.80$0.90$1.44 05/20$0.90–$1.65$0.90--
$100.00Nov 20$0.00$1.55$0.78$1.30 05/18$0.43–$1.35$0.78--
$100.00Jan 15$0.00$1.75$0.88$1.60 05/19$0.88–$1.58$0.88--
$100.00Jan 21$1.60$6.00$3.80$8.00 05/14$3.50–$5.35$3.80--
$95.00Nov 20$0.00$1.45$0.73$0.95 05/18$0.48–$1.27$0.73--
$90.00Jan 21$0.00$5.00$2.50$6.50 06/04$2.00–$3.50$2.50--
$80.00Aug 21$0.00$0.15$0.08$0.15 07/07$0.08–$0.18$0.08--

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 394
Total Puts 511
Put/Call Ratio 1.30
Net Difference -117

Prior's Put/Call Breakdown

Total Calls 1,973
Total Puts 201
Put/Call Ratio 0.10
Net Difference 1,772

Prior 7-Day Put/Call Summary

Total Calls 3,886
Total Puts 487
Average Put/Call Ratio 0.41
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