Tour v381
CHRW
C H ROBINSON WORLDWI
$209.42 +1.76%
(7/20 18:19) ◀
|
Tuesday, July 21, 2026 (6:20pm)
January 2026
|
▶ (7/22 18:55)
◀ 7/21 18:20 ▶

Option Volume

Detail
ℹ
Current (07/21) 919
Calls: 889 (97%)
Puts: 30 (3%)
Prior (07/20) 1,340
Calls: 1,257 (94%)
Puts: 83 (6%)
Current vs Prior -31.42%
Calls: -29.28% (Calls)
Puts: -63.86% (Puts)
Prior 7-Day Total 7,004
Calls: 5,898 (84%)
Puts: 1,106 (16%)
Prior 7-Day Average 1,000
Calls: 842 (84%)
Puts: 158 (16%)
Current vs Prior 7-Day Avg -8.15%
Calls: +5.51%
Puts: -81.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.57M
Calls: $1.53M (98%)
Puts: $37.6K (2%)
Prior (07/20) $1.47M
Calls: $1.42M (96%)
Puts: $56.4K (4%)
Current vs Prior +6.47%
Calls: +8.06%
Puts: -33.46%
Prior 7-Day Total $7.58M
Calls: $7.08M (94%)
Puts: $490.8K (6%)
Prior 7-Day Average $1.08M
Calls: $1.01M (94%)
Puts: $70.1K (6%)
Current vs Prior 7-Day Avg +44.96%
Calls: +51.29%
Puts: -46.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.03
Prior (07/20) 0.07
Current vs Prior -48.89%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -90.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 7,574
Calls: 7,262 (96%)
Puts: 312 (4%)
Prior (07/20) 4,627
Calls: 4,061 (88%)
Puts: 566 (12%)
Current vs Prior +63.69%
Prior 7-Day Total 43,893
Calls: 41,384 (94%)
Puts: 2,509 (6%)
Prior 7-Day Average 6,270
Calls: 5,912 (94%)
Puts: 358 (6%)
Current vs Prior 7-Day Avg +20.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.63% | 14.61%
Prior 12.68% | 14.50%
Current vs Prior -0.41% | +0.74%
Prior 7-Day Avg 7.00% | 12.91%
Current vs 7-Day Avg +80.32% | +13.18%
Prior 7-Day Eod 12.68% | 14.50%
Current vs 7-Day Eod -0.41% | +0.74%
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 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 98% of dollar volume in calls ($1.53M) vs puts ($37.6K). Extreme bullish P/C ratio of 0.03 - heavy call buying (889 calls vs 30 puts). P/C ratio dropping 49% - sentiment shifting bullish. Call-heavy open interest (7,262 calls vs 312 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 BULLISH
7-Day Avg BULLISH
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 2 of results (avg 9.2%, best 8.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2118.7020.40$19.558.7%250.74880
$180.00Aug 2130.3033.40$31.859.7%910.88106
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.73, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2130.3033.40$31.859.7%910.88106
$185.00Aug 2125.6028.30$26.9510.0%1800.84250
$195.00Aug 2118.7020.40$19.558.7%250.74880
$200.00Aug 2115.1017.00$16.0511.8%20.67659
$210.00Aug 219.3011.20$10.2518.5%360.51809
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 387, top 180)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2125.6028.30$26.9510.0%1800.84250
$180.00Aug 2130.3033.40$31.859.7%910.88106
$220.00Aug 215.506.80$6.1521.1%380.37877
$210.00Aug 219.3011.20$10.2518.5%360.51809
$195.00Aug 2118.7020.40$19.558.7%250.74880
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 215.706.50$6.1013.1%30.33119
$180.00Aug 211.152.15$1.6560.6%10.12--
$190.00Aug 212.503.60$3.0536.1%10.20193

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 44.45, avg 9.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.22$9.78$0.2244.45$250.22
$240.00$250.00Aug 21$0.88$9.12$0.8810.36$240.88
$220.00$240.00Aug 21$4.12$15.88$4.123.85$224.12
$210.00$220.00Aug 21$4.10$5.90$4.101.44$214.10
$200.00$210.00Aug 21$5.80$4.20$5.800.72$205.80
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Aug 21$1.40$8.60$1.406.14$188.60
$200.00$190.00Aug 21$3.05$6.95$3.052.28$196.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.85, avg 0.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Aug 21$7.40$7.40$2.602.85$192.40
$195.00$200.00Aug 21$3.50$3.50$1.502.33$198.50
$200.00$210.00Aug 21$5.80$5.80$4.201.38$205.80
$210.00$220.00Aug 21$4.10$4.10$5.900.69$214.10
$220.00$240.00Aug 21$4.12$4.12$15.880.26$224.12
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$3.05$3.05$6.950.44$196.95
$190.00$180.00Aug 21$1.40$1.40$8.600.16$188.60

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 10.58% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$16.05$6.10$22.15$177.85$222.1510.58%
$180.00Aug 21$31.85$1.65$33.50$146.50$213.5016.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.23% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$180.00Aug 21$0.93$1.65$2.58$177.42$262.58
$250.00$180.00Aug 21$1.15$1.65$2.80$177.20$252.80
$240.00$180.00Aug 21$2.03$1.65$3.68$176.32$243.68
$260.00$190.00Aug 21$0.93$3.05$3.98$186.02$263.98
$250.00$190.00Aug 21$1.15$3.05$4.20$185.80$254.20
$240.00$190.00Aug 21$2.03$3.05$5.08$184.92$245.08
$260.00$200.00Aug 21$0.93$6.10$7.03$192.97$267.03
$250.00$200.00Aug 21$1.15$6.10$7.25$192.75$257.25
$220.00$180.00Aug 21$6.15$1.65$7.80$172.20$227.80
$240.00$200.00Aug 21$2.03$6.10$8.13$191.87$248.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.57, avg credit $4.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190200/210Aug 21$7.20$2.802.57$182.80$207.20
190/200210/220Aug 21$7.15$2.852.51$192.85$217.15
180/190210/220Aug 21$5.50$4.501.22$184.50$215.50
180/190195/200Aug 21$4.90$5.100.96$185.10$199.90
190/200240/250Aug 21$3.93$6.070.65$196.07$243.93
190/200220/240Aug 21$7.17$12.830.56$192.83$227.17
190/200250/260Aug 21$3.27$6.730.49$196.73$253.27
180/190220/240Aug 21$5.52$14.480.38$184.48$225.52
180/190240/250Aug 21$2.28$7.720.30$187.72$242.28
180/190250/260Aug 21$1.62$8.380.19$188.38$251.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.15, cheapest $0.66)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.66$9.3414.15
$200.00$210.00$220.00Aug 21$1.70$8.304.88
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$180.00$190.00$200.00Aug 21$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.27$9.73
$250.00$260.001:2Aug 21-$0.71$9.29
$210.00$220.001:2Aug 21-$2.05$7.95
$200.00$210.001:2Aug 21-$4.45$5.55
$220.00$240.001:2Aug 21$2.09$17.91
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21$0.00$10.00
$190.00$180.001:2Aug 21-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.44%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$9.300.510.3%4.44%4.72%36809
$220.00Aug 21$5.500.375.0%2.63%7.68%38877
$240.00Aug 21$1.450.1514.6%0.69%15.29%7434
$250.00Aug 21$0.700.1019.4%0.33%19.71%2132

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. 157 contracts (avg 524 vol/day, 157 traded recently)

CHRW averages only 524 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 $240.00 01-15 call last traded $9.80 on 07/16 (now $10.00/$10.90) — try a limit near $10.00. Also watch the $195.00 08-21 call last traded $18.30 on 07/17 (now $18.70/$20.40) — try a limit near $18.70; the $180.00 08-21 call last traded $27.96 on 07/16 (now $30.30/$33.40) — try a limit near $30.30. Most tradeable put: the $200.00 08-21 put last traded $8.60 on 07/16 (now $5.70/$6.50) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.30$11.20$10.25$9.92 07/17$2.48–$10.25$9.92809
$210.00Sep 18$11.80$13.10$12.45$12.08 07/17$10.60–$12.45$12.087
$210.00Nov 20$17.60$19.70$18.65$13.67 07/15$7.25–$18.65$17.60--
$210.00Jan 15$20.50$22.40$21.45$14.40 07/01$9.60–$21.45$20.50--
$210.00Jan 21$40.00$42.90$41.45$34.00 07/13$24.75–$41.45$40.00--
$200.00Aug 21$15.10$17.00$16.05$15.14 07/17$4.05–$16.05$15.14659
$200.00Sep 18$17.10$19.30$18.20$16.29 07/16$15.65–$18.20$17.10--
$200.00Nov 20$22.60$25.00$23.80$22.10 07/17$9.70–$23.80$22.60386
$200.00Jan 15$26.30$27.50$26.90$24.50 07/16$12.15–$26.90$26.30--
$200.00Feb 19$28.50$32.00$30.25$23.92 07/14$14.65–$30.25$28.50--
$200.00Jan 21$44.50$48.00$46.25$45.10 07/17$28.25–$46.25$45.10--
$220.00Aug 21$5.50$6.80$6.15$5.76 07/17$1.48–$6.20$5.76877
$220.00Sep 18$7.80$8.90$8.35$7.28 07/17$6.85–$8.35$7.80--
$220.00Nov 20$12.70$15.40$14.05$13.60 07/17$5.35–$14.20$13.601.0K
$220.00Jan 15$16.10$17.80$16.95$16.00 07/17$7.30–$16.95$16.10--
$220.00Feb 19$18.80$22.30$20.55$20.06 07/17$9.50–$20.55$20.06--
$195.00Aug 21$18.70$20.40$19.55$18.30 07/17$5.35–$19.55$18.70880
$195.00Sep 18$20.50$22.70$21.60$18.70 07/16$19.10–$21.60$20.50--
$195.00Nov 20$25.70$28.80$27.25$19.70 07/13$11.10–$27.25$25.70--
$195.00Jan 15$28.80$31.30$30.05$26.00 07/16$14.00–$30.05$28.80--
$190.00Aug 21$22.10$24.20$23.15$20.37 07/16$6.85–$23.15$22.10--
$190.00Nov 20$28.90$32.00$30.45$29.05 07/17$13.05–$30.45$29.05--
$190.00Jan 15$31.60$34.30$32.95$31.64 07/17$15.75–$32.95$31.64--
$190.00Jan 21$49.00$53.50$51.25$44.43 07/14$32.00–$51.25$49.00--
$230.00Aug 21$2.75$4.00$3.38$3.50 07/17$0.70–$3.40$3.38--
$230.00Sep 18$4.50$5.80$5.15$4.50 07/16$4.25–$5.15$4.50--
$230.00Nov 20$9.20$11.70$10.45$7.50 07/14$4.05–$10.45$9.201.3K
$230.00Jan 15$11.70$14.10$12.90$12.70 07/17$5.45–$13.45$12.70--
$230.00Feb 19$15.50$17.80$16.65$16.20 07/17$7.35–$16.65$16.20--
$185.00Aug 21$25.60$28.30$26.95$25.80 07/17$8.55–$26.95$25.80250
$185.00Nov 20$32.50$35.30$33.90$18.00 06/29$15.00–$33.90$32.50--
$185.00Jan 15$35.10$37.80$36.45$28.30 07/14$17.80–$36.45$35.10--
$180.00Aug 21$30.30$33.40$31.85$27.96 07/16$10.70–$31.85$30.30106
$180.00Sep 18$31.50$34.30$32.90$29.50 07/16$29.80–$32.90$31.50--
$180.00Nov 20$35.50$39.10$37.30$29.18 07/14$17.00–$37.30$35.50--
$180.00Jan 15$37.80$41.70$39.75$31.77 07/14$19.85–$39.75$37.80--
$180.00Feb 19$40.70$44.50$42.60$39.92 07/17$22.65–$42.60$40.70--
$180.00Jan 21$54.50$58.10$56.30$44.50 06/16$35.75–$56.30$54.50--
$240.00Aug 21$1.45$2.60$2.03$2.00 07/17$0.60–$2.10$2.00434
$240.00Nov 20$6.80$8.60$7.70$7.00 07/16$2.88–$7.70$7.0037
$240.00Jan 15$10.00$10.90$10.45$9.80 07/16$4.25–$10.45$10.0052
$240.00Feb 19$12.20$14.80$13.50$12.00 07/16$5.75–$13.50$12.2050
$175.00Aug 21$34.30$38.10$36.20$14.10 06/25$13.15–$36.20$34.30--
$175.00Nov 20$40.30$42.70$41.50$37.59 07/16$19.65–$41.50$40.30--
$175.00Jan 15$41.40$45.30$43.35$36.90 07/16$22.10–$43.35$41.40--
$175.00Feb 19$44.10$48.10$46.10$38.30 07/15$24.90–$46.10$44.10--
$170.00Aug 21$38.90$42.00$40.45$32.09 07/14$16.00–$40.45$38.90--
$170.00Nov 20$43.20$47.20$45.20$41.37 07/16$22.70–$45.20$43.20--
$170.00Jan 15$45.10$48.00$46.55$44.50 07/16$24.70–$46.55$45.10--
$250.00Aug 21$0.70$1.60$1.15$1.01 07/17$0.57–$1.42$1.01132
$250.00Sep 18$1.45$2.65$2.05$1.90 07/16$1.78–$2.05$1.90--
$250.00Nov 20$4.50$6.40$5.45$2.91 07/01$2.28–$5.85$4.50--
$250.00Jan 15$6.80$8.50$7.65$7.00 07/16$3.38–$7.65$7.0069
$250.00Feb 19$9.40$12.10$10.75$9.70 07/17$4.45–$10.75$9.70--
$250.00Jan 21$25.00$28.00$26.50$22.47 07/14$15.25–$26.75$25.00204
$165.00Aug 21$43.80$47.70$45.75$40.00 07/16$19.00–$45.75$43.80--
$165.00Nov 20$47.30$51.40$49.35$40.21 07/14$25.40–$49.35$47.30--
$165.00Jan 15$49.10$52.90$51.00$30.60 06/02$27.50–$51.00$49.10--
$160.00Aug 21$48.60$52.40$50.50$26.60 06/02$22.50–$50.50$48.60--
$160.00Jan 15$54.00$56.70$55.35$39.65 07/07$30.40–$55.35$54.00--
$260.00Aug 21$0.05$1.80$0.93$0.55 07/16$0.48–$1.15$0.5510
$260.00Sep 18$0.80$2.30$1.55$0.80 07/16$1.35–$2.18$0.80--
$260.00Jan 15$4.70$6.60$5.65$4.90 07/16$2.53–$5.85$4.90--
$260.00Jan 21$22.00$25.40$23.70$16.74 06/22$13.50–$23.70$22.00--
$155.00Aug 21$53.40$57.30$55.35$33.71 06/04$26.40–$55.35$53.40--
$155.00Jan 15$57.90$61.00$59.45$40.80 05/20$33.60–$59.45$57.90--
$150.00Aug 21$58.30$62.00$60.15$42.38 06/08$30.35–$60.15$58.30--
$150.00Nov 20$60.30$64.50$62.40$39.00 06/03$35.05–$62.40$60.30--
$150.00Jan 15$61.70$65.70$63.70$60.22 07/17$36.80–$63.70$61.70--
$270.00Aug 21$0.00$1.60$0.80$0.30 05/20$0.65–$1.10$0.30--
$270.00Nov 20$2.10$4.50$3.30$1.94 07/14$1.42–$3.30$2.10--
$270.00Jan 15$3.40$5.20$4.30$2.65 07/08$2.10–$4.35$3.40--
$145.00Aug 21$63.20$66.40$64.80$36.75 06/01$34.60–$64.80$63.20--
$145.00Nov 20$65.00$68.90$66.95$48.85 07/07$38.80–$66.95$65.00--
$140.00Aug 21$68.00$72.00$70.00$67.62 07/17$39.05–$70.00$68.00--
$140.00Jan 15$71.30$74.50$72.90$66.60 07/16$44.35–$72.90$71.30--
$280.00Aug 21$0.00$1.40$0.70$0.30 05/20$0.60–$1.08$0.30--
$280.00Nov 20$0.65$3.50$2.08$1.75 06/11$0.88–$2.08$1.75--
$280.00Jan 15$2.45$4.90$3.68$2.65 06/16$1.40–$3.68$2.65--
$280.00Jan 21$17.00$20.30$18.65$12.00 06/29$11.00–$18.65$17.00--
$135.00Aug 21$73.00$76.90$74.95$56.05 07/07$43.65–$74.95$73.00--
$135.00Jan 15$75.40$79.10$77.25$66.57 07/14$48.10–$77.25$75.40--
$135.00Feb 19$76.70$79.60$78.15$56.82 06/18$49.70–$78.15$76.70--
$130.00Jan 15$80.40$83.60$82.00$71.01 07/14$52.10–$82.00$80.40--
$290.00Aug 21$0.00$1.25$0.63$0.30 05/20$0.57–$1.08$0.30--
$290.00Jan 15$1.85$3.70$2.78$3.80 06/08$1.22–$2.78$2.78--
$290.00Feb 19$2.65$5.80$4.22$2.75 07/10$2.45–$4.22$2.75--
$290.00Jan 21$14.50$18.20$16.35$15.26 06/12$9.50–$16.75$15.26--
$125.00Jan 15$85.20$87.80$86.50$76.40 07/15$55.95–$86.50$85.20--
$120.00Jan 15$89.50$92.50$91.00$77.10 07/13$60.30–$91.00$89.50--
$300.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.48–$1.08$0.30--
$300.00Jan 15$0.55$3.30$1.92$2.90 05/20$1.13–$2.10$1.92--
$300.00Jan 21$13.00$16.20$14.60$9.50 06/29$8.25–$15.50$13.00--
$110.00Jan 15$98.70$102.70$100.70$77.07 06/18$69.60–$100.70$98.70--
$110.00Jan 21$103.50$108.00$105.75$91.11 06/09$76.75–$105.75$103.50--
$105.00Aug 21$102.90$106.50$104.70$70.00 05/22$72.90–$104.70$102.90--
$105.00Jan 15$103.60$107.60$105.60$71.00 05/22$74.15–$105.60$103.60--
$100.00Jan 15$109.10$112.10$110.60$94.00 07/01$79.35–$110.60$109.10--
$97.50Jan 15$111.50$114.50$113.00$96.40 07/01$81.75–$113.00$111.50--
$95.00Jan 15$113.80$116.90$115.35$104.20 07/14$83.95–$115.35$113.80--
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$9.70$11.10$10.40$12.70 07/17$10.40–$34.70$10.40--
$210.00Sep 18$11.70$13.10$12.40$15.62 07/16$12.40–$15.20$12.40--
$210.00Nov 20$15.80$18.50$17.15$23.80 07/13$17.15–$38.25$17.15--
$200.00Aug 21$5.70$6.50$6.10$8.60 07/16$6.10–$26.20$6.10119
$200.00Sep 18$7.00$8.60$7.80$9.20 07/17$7.80–$10.25$7.80--
$200.00Nov 20$11.40$13.90$12.65$18.60 07/13$12.65–$30.95$12.65--
$200.00Jan 15$14.40$15.80$15.10$21.00 07/13$15.10–$32.40$15.10--
$195.00Aug 21$3.60$4.90$4.25$6.19 07/17$4.25–$22.50$4.25--
$195.00Sep 18$5.60$6.80$6.20$8.60 07/17$6.20–$8.30$6.20--
$195.00Nov 20$9.70$11.70$10.70$19.50 07/07$10.70–$27.60$10.70--
$195.00Jan 15$12.10$13.70$12.90$19.30 07/10$12.90–$28.95$12.90--
$190.00Aug 21$2.50$3.60$3.05$4.88 07/17$3.05–$18.90$3.05193
$190.00Nov 20$7.40$9.90$8.65$16.90 07/07$8.65–$24.40$8.65--
$190.00Jan 15$10.60$11.90$11.25$17.20 07/10$11.25–$25.85$11.25--
$190.00Feb 19$11.70$15.40$13.55$15.50 07/16$13.55–$27.95$13.55--
$185.00Aug 21$1.70$2.80$2.25$5.70 07/13$2.25–$15.65$2.25--
$185.00Sep 18$3.40$4.10$3.75$6.00 07/16$3.75–$5.20$3.75--
$185.00Jan 15$9.20$10.20$9.70$13.70 07/14$9.70–$23.30$9.70--
$180.00Aug 21$1.15$2.15$1.65$2.27 07/17$1.65–$12.80$1.65--
$180.00Sep 18$2.45$3.80$3.13$4.00 07/17$2.83–$4.05$3.13--
$180.00Nov 20$4.90$7.10$6.00$20.00 05/20$6.00–$18.50$6.00--
$180.00Jan 15$7.70$8.80$8.25$23.65 05/26$8.25–$20.15$8.25--
$180.00Feb 19$8.40$12.10$10.25$10.74 07/17$10.25–$22.05$10.25--
$175.00Aug 21$0.75$2.25$1.50$3.00 07/14$1.45–$10.25$1.50--
$175.00Nov 20$4.20$5.90$5.05$13.70 06/18$5.05–$16.15$5.05--
$175.00Jan 15$5.90$7.40$6.65$7.93 07/16$6.65–$17.50$6.65--
$170.00Aug 21$0.45$2.15$1.30$2.55 07/14$1.13–$8.00$1.30--
$170.00Sep 18$1.20$2.10$1.65$2.35 07/17$1.60–$2.33$1.65--
$170.00Nov 20$3.20$6.00$4.60$6.10 07/15$4.35–$13.80$4.60--
$170.00Jan 21$15.00$18.80$16.90$29.10 05/26$16.90–$27.50$16.90--
$165.00Aug 21$0.05$1.95$1.00$1.50 07/15$1.00–$6.30$1.00--
$160.00Aug 21$0.05$1.80$0.93$0.79 07/17$0.40–$4.70$0.79--
$160.00Jan 15$3.10$5.60$4.35$13.30 05/21$4.20–$11.80$4.35--
$155.00Aug 21$0.10$1.65$0.88$3.20 06/23$0.88–$3.60$0.88--
$150.00Aug 21$0.00$1.60$0.80$0.42 07/13$0.30–$2.55$0.42--
$150.00Nov 20$0.45$3.30$1.88$8.95 05/22$1.88–$6.70$1.88--
$150.00Jan 21$9.50$12.60$11.05$18.00 06/05$11.05–$18.50$11.05--
$145.00Aug 21$0.00$0.85$0.43$4.00 05/20$0.43–$2.00$0.43--
$145.00Nov 20$0.05$2.90$1.48$7.45 05/22$1.48–$5.35$1.48--
$145.00Jan 15$0.70$3.60$2.15$8.20 05/21$2.15–$7.05$2.15--
$140.00Aug 21$0.00$1.40$0.70$1.08 06/22$0.70–$1.70$0.70--
$140.00Jan 15$0.25$3.20$1.73$5.14 06/08$1.73–$5.60$1.73--
$135.00Aug 21$0.00$1.30$0.65$0.81 07/01$0.65–$1.55$0.65--
$135.00Jan 15$0.15$2.60$1.38$4.21 06/08$1.38–$4.50$1.38--
$130.00Aug 21$0.00$1.25$0.63$1.78 05/22$0.63–$1.40$0.63--
$130.00Nov 20$0.05$2.20$1.13$2.43 06/24$0.93–$2.93$1.13--
$130.00Feb 19$1.00$3.30$2.15$2.50 07/13$1.63–$4.85$2.15--
$125.00Aug 21$0.00$1.20$0.60$1.10 05/22$0.57–$1.30$0.60--
$125.00Jan 15$0.30$1.85$1.08$3.80 05/26$1.05–$3.10$1.08--
$120.00Feb 19$0.05$2.35$1.20$2.00 07/02$1.20–$3.55$1.20--
$115.00Jan 15$0.00$2.05$1.02$2.40 05/20$1.02–$2.08$1.02--
$115.00Feb 19$0.05$2.35$1.20$1.60 07/02$1.20–$2.63$1.20--
$110.00Aug 21$0.00$1.15$0.57$0.35 05/20$0.57–$1.13$0.35--
$110.00Nov 20$0.00$1.65$0.83$0.85 06/08$0.53–$1.55$0.83--
$105.00Jan 15$0.00$1.75$0.88$1.44 05/20$0.68–$1.65$0.88--
$90.00Jan 21$0.30$3.70$2.00$6.50 06/04$2.00–$3.50$2.00--
$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 889
Total Puts 30
Put/Call Ratio 0.03
Net Difference 859

Prior's Put/Call Breakdown

Total Calls 1,257
Total Puts 83
Put/Call Ratio 0.07
Net Difference 1,174

Prior 7-Day Put/Call Summary

Total Calls 5,898
Total Puts 1,106
Average Put/Call Ratio 0.34
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