Tour v394
CHRW
C H ROBINSON WORLDWI
$205.51 -0.89%
$205.10 (-0.20%)🌙
as of 07/23 06:20 PM
(7/22 18:55) ◀
|
Thursday, July 23, 2026 (6:20pm)
January 2026
|
▶ (7/24 02:00)
◀ 7/23 18:20 ▶

Option Volume

Detail
ℹ
Current (07/23) 337
Calls: 237 (70%)
Puts: 100 (30%)
Prior (07/22) 327
Calls: 251 (77%)
Puts: 76 (23%)
Current vs Prior +3.06%
Calls: -5.58% (Calls)
Puts: +31.58% (Puts)
Prior 7-Day Total 7,991
Calls: 6,853 (86%)
Puts: 1,138 (14%)
Prior 7-Day Average 1,141
Calls: 979 (86%)
Puts: 162 (14%)
Current vs Prior 7-Day Avg -70.48%
Calls: -75.79%
Puts: -38.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $300.0K
Calls: $215.0K (72%)
Puts: $85.0K (28%)
Prior (07/22) $560.0K
Calls: $527.2K (94%)
Puts: $32.7K (6%)
Current vs Prior -46.43%
Calls: -59.22%
Puts: +159.67%
Prior 7-Day Total $9.46M
Calls: $8.93M (94%)
Puts: $529.7K (6%)
Prior 7-Day Average $1.35M
Calls: $1.28M (94%)
Puts: $75.7K (6%)
Current vs Prior 7-Day Avg -77.79%
Calls: -83.14%
Puts: +12.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.42
Prior (07/22) 0.30
Current vs Prior +39.35%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +42.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 6,965
Calls: 6,392 (92%)
Puts: 573 (8%)
Prior (07/22) 4,172
Calls: 3,894 (93%)
Puts: 278 (7%)
Current vs Prior +66.95%
Prior 7-Day Total 45,516
Calls: 42,823 (94%)
Puts: 2,693 (6%)
Prior 7-Day Average 6,502
Calls: 6,117 (94%)
Puts: 384 (6%)
Current vs Prior 7-Day Avg +7.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.29% | 14.62%
Prior 12.20% | 14.47%
Current vs Prior +0.70% | +1.06%
Prior 7-Day Avg 9.23% | 13.54%
Current vs 7-Day Avg +33.08% | +7.95%
Prior 7-Day Eod 12.20% | 14.47%
Current vs 7-Day Eod +0.70% | +1.06%
Sentiment BEARISH

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

Moderately bullish flow with 72% call dollar volume ($215.0K). Extreme bullish P/C ratio of 0.42 - heavy call buying (237 calls vs 100 puts). P/C ratio rising 39% - increased hedging/bearish positioning. Call-heavy open interest (6,392 calls vs 573 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 -- 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. 1 found (avg delta 0.70, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2115.3017.10$16.2011.1%10.70880
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 183, top 104)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.805.40$4.6034.8%1040.31913
$210.00Aug 218.008.90$8.4510.7%600.46814
$195.00Aug 2115.3017.10$16.2011.1%10.70880
$260.00Aug 210.001.65$0.83198.8%10.07--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.302.40$1.8559.5%60.13260
$175.00Aug 211.001.60$1.3046.2%50.10--
$190.00Aug 212.954.30$3.6337.2%50.23--
$150.00Aug 210.001.60$0.80200.0%10.04--

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 49.00, avg 12.31)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$260.00Aug 21$3.77$36.23$3.779.61$223.77
$210.00$220.00Aug 21$3.85$6.15$3.851.60$213.85
$195.00$210.00Aug 21$7.75$7.25$7.750.94$202.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$150.00Aug 21$0.50$24.50$0.5049.00$174.50
$180.00$175.00Aug 21$0.55$4.45$0.558.09$179.45
$190.00$180.00Aug 21$1.78$8.22$1.784.62$188.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.07, avg 0.36)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$210.00Aug 21$7.75$7.75$7.251.07$202.75
$210.00$220.00Aug 21$3.85$3.85$6.150.63$213.85
$220.00$260.00Aug 21$3.77$3.77$36.230.10$223.77
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$1.78$1.78$8.220.22$188.22
$180.00$175.00Aug 21$0.55$0.55$4.450.12$179.45
$175.00$150.00Aug 21$0.50$0.50$24.500.02$174.50

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.04% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$175.00Aug 21$0.83$1.30$2.13$172.87$262.13
$260.00$180.00Aug 21$0.83$1.85$2.68$177.32$262.68
$260.00$190.00Aug 21$0.83$3.63$4.46$185.54$264.46
$220.00$175.00Aug 21$4.60$1.30$5.90$169.10$225.90
$220.00$180.00Aug 21$4.60$1.85$6.45$173.55$226.45
$220.00$190.00Aug 21$4.60$3.63$8.23$181.77$228.23
$210.00$175.00Aug 21$8.45$1.30$9.75$165.25$219.75
$210.00$180.00Aug 21$8.45$1.85$10.30$169.70$220.30
$210.00$190.00Aug 21$8.45$3.63$12.08$177.92$222.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.74, avg credit $6.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190195/210Aug 21$9.53$5.471.74$180.47$204.53
180/190210/220Aug 21$5.63$4.371.29$184.37$215.63
175/180195/210Aug 21$8.30$6.701.24$171.70$203.30
175/180210/220Aug 21$4.40$5.600.79$175.60$214.40
150/175195/210Aug 21$8.25$16.750.49$166.75$203.25
150/175210/220Aug 21$4.35$20.650.21$170.65$214.35
180/190220/260Aug 21$5.55$34.450.16$184.45$225.55
150/175220/260Aug 21$4.27$35.730.12$170.73$224.27
175/180220/260Aug 21$4.32$35.680.12$175.68$224.32

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

No setups found for this strategy

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 $-0.30, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Aug 21-$0.70$14.30
$210.00$220.001:2Aug 21-$0.75$9.25
$220.00$260.001:2Aug 21$2.94$37.06
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$150.001:2Aug 21-$0.30$24.70
$190.00$180.001:2Aug 21-$0.07$9.93
$180.00$175.001:2Aug 21-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.89%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$8.000.462.2%3.89%6.08%60814
$220.00Aug 21$3.800.317.0%1.85%8.90%104913

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. 159 contracts (avg 524 vol/day, 156 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 $190.00 01-21 call last traded $44.43 on 07/14 (now $46.50/$51.50) — try a limit near $46.50. Also watch the $210.00 08-21 call last traded $9.92 on 07/17 (now $8.00/$8.90) — try a limit near $8.45; the $195.00 08-21 call last traded $18.30 on 07/17 (now $15.30/$17.10) — try a limit near $16.20. Most tradeable put: the $150.00 01-21 put last traded $18.00 on 06/05 (now $9.50/$14.50) — try a limit near $12.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$8.00$8.90$8.45$9.92 07/17$2.63–$10.25$8.45814
$210.00Sep 18$10.30$12.00$11.15$12.08 07/17$10.60–$12.45$11.15--
$210.00Nov 20$15.10$17.90$16.50$13.67 07/15$8.10–$18.65$15.10--
$210.00Jan 15$17.60$20.50$19.05$14.40 07/01$10.15–$21.45$17.60--
$210.00Jan 21$37.00$41.10$39.05$34.00 07/13$25.75–$41.45$37.00--
$200.00Aug 21$12.00$14.60$13.30$15.14 07/17$4.55–$16.05$13.30--
$200.00Sep 18$13.90$16.60$15.25$16.29 07/16$15.25–$18.20$15.25--
$200.00Nov 20$20.00$23.90$21.95$22.10 07/17$10.75–$23.80$21.95--
$200.00Jan 15$22.70$25.20$23.95$24.50 07/16$12.90–$26.90$23.95--
$200.00Feb 19$26.00$30.10$28.05$23.92 07/14$15.85–$30.25$26.00--
$200.00Jan 21$41.50$46.50$44.00$45.10 07/17$29.25–$46.25$44.00--
$195.00Aug 21$15.30$17.10$16.20$18.30 07/17$5.90–$19.55$16.20880
$195.00Sep 18$17.70$19.80$18.75$18.70 07/16$18.75–$21.60$18.70--
$195.00Nov 20$22.80$26.80$24.80$19.70 07/13$12.65–$27.25$22.80--
$195.00Jan 15$25.70$28.80$27.25$26.00 07/16$14.75–$30.05$26.00--
$220.00Aug 21$3.80$5.40$4.60$5.76 07/17$1.65–$6.20$4.60913
$220.00Sep 18$6.40$7.80$7.10$7.28 07/17$6.85–$8.35$7.10--
$220.00Nov 20$11.10$13.60$12.35$13.60 07/17$5.95–$14.20$12.351.1K
$220.00Jan 15$14.10$16.20$15.15$16.00 07/17$7.65–$16.95$15.15422
$220.00Feb 19$16.70$21.10$18.90$20.06 07/17$10.00–$20.55$18.90--
$190.00Aug 21$19.00$21.70$20.35$20.37 07/16$7.00–$23.15$20.35--
$190.00Nov 20$25.70$29.80$27.75$29.05 07/17$14.40–$30.45$27.75--
$190.00Jan 15$28.10$31.90$30.00$31.64 07/17$16.50–$32.95$30.00--
$190.00Jan 21$46.50$51.50$49.00$44.43 07/14$33.00–$51.25$46.5077
$185.00Aug 21$22.00$24.60$23.30$25.80 07/17$8.75–$26.95$23.30--
$185.00Nov 20$29.00$33.00$31.00$18.00 06/29$16.50–$33.90$29.00--
$185.00Jan 15$31.30$34.90$33.10$28.30 07/14$18.65–$36.45$31.30--
$230.00Aug 21$1.70$3.20$2.45$3.50 07/17$0.70–$3.40$2.45--
$230.00Sep 18$3.80$5.60$4.70$4.50 07/16$4.25–$5.15$4.50--
$230.00Nov 20$7.90$10.40$9.15$7.50 07/14$4.35–$10.45$7.901.3K
$230.00Jan 15$10.80$13.20$12.00$12.70 07/17$5.80–$13.45$12.00557
$230.00Feb 19$13.20$17.40$15.30$16.20 07/17$7.90–$16.65$15.30--
$180.00Aug 21$26.00$29.90$27.95$27.96 07/16$11.45–$31.85$27.95--
$180.00Sep 18$27.40$31.10$29.25$29.50 07/16$29.25–$32.90$29.25--
$180.00Nov 20$32.30$36.30$34.30$29.18 07/14$18.90–$37.30$32.30--
$180.00Jan 15$34.50$38.60$36.55$31.77 07/14$21.00–$39.75$34.50--
$180.00Feb 19$37.70$41.80$39.75$39.92 07/17$23.85–$42.60$39.75--
$180.00Jan 21$51.50$56.50$54.00$44.50 06/16$37.25–$56.30$51.50--
$175.00Aug 21$30.30$34.30$32.30$14.10 06/25$14.50–$36.20$30.30--
$175.00Nov 20$36.00$40.00$38.00$37.59 07/16$21.40–$41.50$37.59--
$175.00Jan 15$38.00$42.20$40.10$36.90 07/16$23.60–$43.35$38.00--
$175.00Feb 19$40.90$45.30$43.10$38.30 07/15$26.25–$46.10$40.90--
$240.00Aug 21$0.75$2.15$1.45$2.00 07/17$0.60–$2.10$1.45--
$240.00Nov 20$5.00$7.80$6.40$7.00 07/16$3.05–$7.70$6.40--
$240.00Jan 15$8.10$9.90$9.00$9.80 07/16$4.30–$10.45$9.00232
$240.00Feb 19$10.20$14.20$12.20$12.00 07/16$6.30–$13.50$12.00--
$170.00Aug 21$34.90$38.90$36.90$32.09 07/14$17.55–$40.45$34.90--
$170.00Nov 20$39.80$43.80$41.80$41.37 07/16$23.95–$45.20$41.37--
$170.00Jan 15$41.60$45.90$43.75$44.50 07/16$26.25–$46.55$43.75--
$165.00Aug 21$39.80$43.60$41.70$40.00 07/16$20.65–$45.75$40.00--
$165.00Nov 20$44.00$47.60$45.80$40.21 07/14$26.95–$49.35$44.00--
$165.00Jan 15$45.50$49.70$47.60$30.60 06/02$29.15–$51.00$45.50--
$250.00Aug 21$0.35$1.90$1.13$1.01 07/17$0.57–$1.42$1.01--
$250.00Sep 18$0.85$2.05$1.45$1.90 07/16$1.45–$2.05$1.45--
$250.00Nov 20$3.30$6.80$5.05$2.91 07/01$2.28–$5.85$3.30--
$250.00Jan 15$6.80$7.50$7.15$7.00 07/16$3.43–$7.65$7.00--
$250.00Feb 19$7.60$11.90$9.75$9.70 07/17$4.95–$10.75$9.70--
$250.00Jan 21$22.50$27.50$25.00$22.47 07/14$16.00–$26.75$22.50--
$160.00Aug 21$44.50$48.40$46.45$26.60 06/02$24.30–$50.50$44.50--
$160.00Jan 15$49.60$53.30$51.45$39.65 07/07$32.30–$55.35$49.60--
$155.00Aug 21$49.50$53.20$51.35$33.71 06/04$28.30–$55.35$49.50--
$155.00Jan 15$54.30$57.40$55.85$40.80 05/20$35.40–$59.45$54.30--
$260.00Aug 21$0.00$1.65$0.83$0.55 07/16$0.48–$1.15$0.55--
$260.00Sep 18$0.45$2.45$1.45$0.80 07/16$1.35–$2.18$0.80--
$260.00Jan 15$4.00$6.00$5.00$4.90 07/16$2.53–$5.85$4.90--
$260.00Jan 21$20.00$23.60$21.80$16.74 06/22$14.00–$23.70$20.00--
$150.00Aug 21$54.30$58.20$56.25$42.38 06/08$32.50–$60.15$54.30--
$150.00Nov 20$56.60$60.50$58.55$39.00 06/03$37.05–$62.40$56.60--
$150.00Jan 15$57.90$62.00$59.95$60.22 07/17$38.70–$63.70$59.95--
$145.00Aug 21$59.40$63.00$61.20$36.75 06/01$36.90–$64.80$59.40--
$145.00Nov 20$61.10$64.90$63.00$48.85 07/07$40.95–$66.95$61.10--
$270.00Aug 21$0.00$1.55$0.78$0.30 05/20$0.65–$1.10$0.30--
$270.00Nov 20$1.45$4.10$2.78$1.94 07/14$1.42–$3.30$1.944
$270.00Jan 15$2.00$5.60$3.80$2.65 07/08$2.13–$4.35$2.65--
$270.00Jan 21$17.50$21.30$19.40--$19.40–$19.40—$17.506
$140.00Aug 21$64.00$68.00$66.00$67.62 07/17$41.35–$70.00$66.00--
$140.00Jan 15$66.80$70.80$68.80$66.60 07/16$46.10–$72.90$66.80--
$135.00Aug 21$69.00$73.10$71.05$56.05 07/07$46.00–$74.95$69.00--
$135.00Jan 15$71.30$75.30$73.30$66.57 07/14$50.05–$77.25$71.30--
$135.00Feb 19$72.40$76.50$74.45$56.82 06/18$51.85–$78.15$72.40--
$280.00Aug 21$0.00$1.30$0.65$0.30 05/20$0.60–$1.08$0.30--
$280.00Nov 20$0.30$3.10$1.70$1.75 06/11$1.00–$2.08$1.70--
$280.00Jan 15$1.20$4.60$2.90$2.65 06/16$1.55–$3.68$2.65--
$280.00Jan 21$15.50$19.00$17.25$12.00 06/29$11.00–$18.65$15.5055
$130.00Jan 15$76.00$80.00$78.00$71.01 07/14$54.20–$82.00$76.00--
$125.00Jan 15$80.70$84.30$82.50$76.40 07/15$58.50–$86.50$80.70--
$290.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.57–$1.08$0.30--
$290.00Jan 15$0.60$3.60$2.10$3.80 06/08$1.22–$2.78$2.10--
$290.00Feb 19$1.85$5.50$3.68$2.75 07/10$2.45–$4.22$2.75--
$290.00Jan 21$13.50$17.00$15.25$15.26 06/12$10.00–$16.75$15.2551
$120.00Jan 15$85.30$89.40$87.35$77.10 07/13$62.85–$91.00$85.30--
$300.00Aug 21$0.00$1.15$0.57$0.30 05/20$0.48–$1.08$0.30--
$300.00Jan 15$0.05$2.95$1.50$2.90 05/20$1.15–$2.10$1.50--
$300.00Jan 21$11.50$15.30$13.40$9.50 06/29$9.00–$15.50$11.50--
$110.00Jan 15$94.80$98.90$96.85$77.07 06/18$71.75–$100.70$94.80--
$110.00Jan 21$100.00$105.00$102.50$91.11 06/09$78.75–$105.75$100.00--
$105.00Aug 21$98.90$102.50$100.70$70.00 05/22$75.15–$104.70$98.90--
$105.00Jan 15$99.70$103.80$101.75$71.00 05/22$76.50–$105.60$99.70--
$100.00Jan 15$105.10$108.10$106.60$94.00 07/01$81.35–$110.60$105.10--
$97.50Jan 15$107.50$110.50$109.00$96.40 07/01$83.80–$113.00$107.50--
PUTS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$11.00$12.90$11.95$12.70 07/17$10.40–$32.25$11.95--
$210.00Sep 18$14.10$15.50$14.80$15.62 07/16$12.40–$15.20$14.80--
$210.00Nov 20$17.50$20.70$19.10$23.80 07/13$17.15–$36.50$19.10--
$200.00Aug 21$5.90$7.80$6.85$8.60 07/16$6.10–$24.00$6.85--
$200.00Sep 18$9.00$10.20$9.60$9.20 07/17$7.80–$10.25$9.20--
$200.00Nov 20$12.40$15.80$14.10$18.60 07/13$12.65–$29.35$14.10--
$200.00Jan 15$14.60$17.30$15.95$21.00 07/13$15.10–$31.25$15.95--
$195.00Aug 21$4.20$5.90$5.05$6.19 07/17$4.25–$20.40$5.05--
$195.00Sep 18$7.10$7.90$7.50$8.60 07/17$6.20–$8.30$7.50--
$195.00Nov 20$10.30$14.20$12.25$19.50 07/07$10.70–$26.30$12.25--
$195.00Jan 15$12.40$15.00$13.70$19.30 07/10$12.90–$27.95$13.70--
$190.00Aug 21$2.95$4.30$3.63$4.88 07/17$3.05–$17.45$3.63--
$190.00Nov 20$8.50$12.00$10.25$16.90 07/07$8.65–$23.20$10.25--
$190.00Jan 15$10.30$13.00$11.65$17.20 07/10$11.25–$25.20$11.65--
$190.00Feb 19$12.60$16.90$14.75$15.50 07/16$13.55–$27.00$14.75--
$185.00Aug 21$2.00$3.10$2.55$5.70 07/13$2.25–$14.20$2.55--
$185.00Sep 18$3.40$5.90$4.65$6.00 07/16$3.75–$5.20$4.6516
$185.00Jan 15$9.10$11.20$10.15$13.70 07/14$9.70–$22.05$10.15--
$180.00Aug 21$1.30$2.40$1.85$2.27 07/17$1.65–$11.55$1.85260
$180.00Sep 18$2.50$4.30$3.40$4.00 07/17$2.83–$4.05$3.40--
$180.00Nov 20$5.30$8.70$7.00$20.00 05/20$6.00–$17.55$7.00--
$180.00Jan 15$7.20$9.80$8.50$23.65 05/26$8.25–$19.40$8.50--
$180.00Feb 19$9.20$12.90$11.05$10.74 07/17$10.25–$21.40$10.74--
$175.00Aug 21$1.00$1.60$1.30$3.00 07/14$1.30–$9.20$1.30--
$175.00Nov 20$4.50$7.50$6.00$13.70 06/18$5.05–$15.30$6.00--
$175.00Jan 15$5.70$9.60$7.65$7.93 07/16$6.65–$16.95$7.65--
$170.00Aug 21$0.50$2.15$1.33$2.55 07/14$1.13–$7.75$1.33--
$170.00Sep 18$1.05$2.95$2.00$2.35 07/17$1.60–$2.33$2.0030
$170.00Nov 20$3.50$5.50$4.50$6.10 07/15$4.15–$12.80$4.50--
$170.00Jan 21$16.00$21.00$18.50$29.10 05/26$16.90–$26.50$18.50--
$165.00Aug 21$0.05$2.00$1.02$1.50 07/15$1.00–$5.60$1.02--
$160.00Aug 21$0.05$1.80$0.93$0.79 07/17$0.40–$4.30$0.79--
$160.00Jan 15$3.00$5.80$4.40$13.30 05/21$4.20–$11.25$4.40--
$155.00Aug 21$0.00$1.70$0.85$3.20 06/23$0.85–$3.15$0.85--
$150.00Aug 21$0.00$1.60$0.80$0.42 07/13$0.30–$2.50$0.42--
$150.00Nov 20$0.65$3.40$2.03$8.95 05/22$1.88–$6.65$2.03--
$150.00Jan 21$9.50$14.50$12.00$18.00 06/05$11.05–$18.00$12.003
$145.00Aug 21$0.00$1.50$0.75$4.00 05/20$0.43–$2.00$0.75--
$145.00Nov 20$0.15$3.00$1.58$7.45 05/22$1.48–$4.97$1.58--
$145.00Jan 15$0.90$3.80$2.35$8.20 05/21$2.15–$6.35$2.35--
$145.00Jan 21$8.50$13.50$11.00--$11.00–$11.00—$8.501
$140.00Aug 21$0.00$1.40$0.70$1.08 06/22$0.70–$1.70$0.70--
$140.00Jan 15$0.40$3.40$1.90$5.14 06/08$1.73–$5.15$1.90--
$140.00Jan 21$7.00$10.80$8.90--$8.90–$8.90—$7.00263
$135.00Aug 21$0.00$1.30$0.65$0.81 07/01$0.65–$1.55$0.65--
$135.00Jan 15$0.05$2.95$1.50$4.21 06/08$1.38–$4.20$1.50--
$130.00Aug 21$0.00$1.25$0.63$1.78 05/22$0.63–$1.40$0.63--
$130.00Nov 20$0.05$2.25$1.15$2.43 06/24$0.93–$2.93$1.15--
$130.00Feb 19$0.20$3.40$1.80$2.50 07/13$1.63–$4.50$1.80--
$125.00Aug 21$0.00$1.20$0.60$1.10 05/22$0.57–$1.30$0.60--
$125.00Jan 15$0.05$2.45$1.25$3.80 05/26$1.05–$3.10$1.25--
$120.00Feb 19$0.05$2.75$1.40$2.00 07/02$1.20–$3.40$1.40--
$115.00Jan 15$0.05$2.05$1.05$2.40 05/20$1.02–$2.08$1.05--
$115.00Feb 19$0.05$2.50$1.27$1.60 07/02$1.20–$2.53$1.27--
$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$1.80$0.90$1.44 05/20$0.68–$1.65$0.90--
$90.00Jan 21$0.00$3.90$1.95$6.50 06/04$1.95–$3.50$1.95--
$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 237
Total Puts 100
Put/Call Ratio 0.42
Net Difference 137

Prior's Put/Call Breakdown

Total Calls 251
Total Puts 76
Put/Call Ratio 0.30
Net Difference 175

Prior 7-Day Put/Call Summary

Total Calls 6,853
Total Puts 1,138
Average Put/Call Ratio 0.30
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