Tour v396
CHRW
C H ROBINSON WORLDWI
$186.51 -9.25%
(7/23 18:20) ◀
|
Friday, July 24, 2026 (2:00am)
January 2026
|
▶ (7/27 18:20)
◀ 7/24 02:00 ▶

Option Volume

Detail
ℹ
Current (07/25) 1,264
Calls: 525 (42%)
Puts: 739 (58%)
Prior (07/23) 337
Calls: 237 (70%)
Puts: 100 (30%)
Current vs Prior +275.07%
Calls: +121.52% (Calls)
Puts: +639.00% (Puts)
Prior 7-Day Total 6,154
Calls: 5,117 (83%)
Puts: 1,037 (17%)
Prior 7-Day Average 879
Calls: 731 (83%)
Puts: 148 (17%)
Current vs Prior 7-Day Avg +43.78%
Calls: -28.18%
Puts: +398.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $1.58M
Calls: $1.02M (64%)
Puts: $560.2K (36%)
Prior (07/23) $300.0K
Calls: $215.0K (72%)
Puts: $85.0K (28%)
Current vs Prior +425.37%
Calls: +372.44%
Puts: +559.32%
Prior 7-Day Total $6.79M
Calls: $6.26M (92%)
Puts: $530.5K (8%)
Prior 7-Day Average $969.5K
Calls: $893.7K (92%)
Puts: $75.8K (8%)
Current vs Prior 7-Day Avg +62.55%
Calls: +13.65%
Puts: +639.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.41
Prior (07/23) 0.42
Current vs Prior +233.61%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +310.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 11,106
Calls: 9,133 (82%)
Puts: 1,973 (18%)
Prior (07/23) 6,965
Calls: 6,392 (92%)
Puts: 573 (8%)
Current vs Prior +59.45%
Prior 7-Day Total 42,609
Calls: 39,605 (93%)
Puts: 3,004 (7%)
Prior 7-Day Average 6,087
Calls: 5,657 (93%)
Puts: 429 (7%)
Current vs Prior 7-Day Avg +82.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.07% | 13.56%
Prior 12.29% | 14.62%
Current vs Prior -9.89% | -7.23%
Prior 7-Day Avg 10.37% | 13.98%
Current vs 7-Day Avg +6.77% | -2.95%
Prior 7-Day Eod 12.29% | 14.62%
Current vs 7-Day Eod -9.89% | -7.23%
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

Moderately bullish flow with 64% call dollar volume ($1.02M). Massive premium surge with dollar volume up 425% vs prior. Dollar volume significantly above 7-day average (63% higher). Unusually high activity with volume up 275% vs prior - elevated interest.

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 2 of results (avg 7.7%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2115.5016.60$16.056.9%120.7211
$195.00Aug 215.606.10$5.858.5%100.39880
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 0.67, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2115.5016.60$16.056.9%120.7211
$185.00Aug 219.4011.10$10.2516.6%60.56--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2123.5026.50$25.0012.0%500.83--
$200.00Aug 2116.1018.50$17.3013.9%110.70119
$190.00Aug 219.3011.50$10.4021.2%30.54--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 333, top 94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 210.551.40$0.9886.7%360.10920
$210.00Aug 211.352.55$1.9561.5%230.17874
$175.00Aug 2115.5016.60$16.056.9%120.7211
$190.00Aug 216.508.10$7.3021.9%120.47465
$195.00Aug 215.606.10$5.858.5%100.39880
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 210.451.30$0.8896.6%940.07100
$185.00Aug 216.809.20$8.0030.0%500.45172
$210.00Aug 2123.5026.50$25.0012.0%500.83--
$200.00Aug 2116.1018.50$17.3013.9%110.70119
$160.00Aug 210.752.25$1.50100.0%70.1252

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. 13 found (best R:R 17.87, avg 4.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.53$9.47$0.5317.87$220.53
$210.00$220.00Aug 21$0.97$9.03$0.979.31$210.97
$200.00$210.00Aug 21$1.90$8.10$1.904.26$201.90
$190.00$195.00Aug 21$1.45$3.55$1.452.45$191.45
$195.00$200.00Aug 21$2.00$3.00$2.001.50$197.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$160.00Aug 21$1.22$8.78$1.227.20$168.78
$160.00$155.00Aug 21$0.62$4.38$0.627.06$159.38
$175.00$170.00Aug 21$1.38$3.62$1.382.62$173.62
$180.00$175.00Aug 21$1.55$3.45$1.552.23$178.45
$185.00$180.00Aug 21$2.35$2.65$2.351.13$182.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.35, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Aug 21$2.95$2.95$2.051.44$187.95
$175.00$185.00Aug 21$5.80$5.80$4.201.38$180.80
$195.00$200.00Aug 21$2.00$2.00$3.000.67$197.00
$190.00$195.00Aug 21$1.45$1.45$3.550.41$191.45
$200.00$210.00Aug 21$1.90$1.90$8.100.23$201.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$200.00Aug 21$7.70$7.70$2.303.35$202.30
$200.00$190.00Aug 21$6.90$6.90$3.102.23$193.10
$190.00$185.00Aug 21$2.40$2.40$2.600.92$187.60
$185.00$180.00Aug 21$2.35$2.35$2.650.89$182.65
$180.00$175.00Aug 21$1.55$1.55$3.450.45$178.45

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. 5 found (cheapest 9.49% of stock, avg 11.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$7.30$10.40$17.70$172.30$207.709.49%
$185.00Aug 21$10.25$8.00$18.25$166.75$203.259.78%
$175.00Aug 21$16.05$4.10$20.15$154.85$195.1510.80%
$200.00Aug 21$3.85$17.30$21.15$178.85$221.1511.34%
$210.00Aug 21$1.95$25.00$26.95$183.05$236.9514.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.33% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$160.00Aug 21$0.98$1.50$2.48$157.52$222.48
$210.00$160.00Aug 21$1.95$1.50$3.45$156.55$213.45
$220.00$170.00Aug 21$0.98$2.72$3.70$166.30$223.70
$210.00$170.00Aug 21$1.95$2.72$4.67$165.33$214.67
$220.00$175.00Aug 21$0.98$4.10$5.08$169.92$225.08
$200.00$160.00Aug 21$3.85$1.50$5.35$154.65$205.35
$210.00$175.00Aug 21$1.95$4.10$6.05$168.95$216.05
$200.00$170.00Aug 21$3.85$2.72$6.57$163.43$206.57
$220.00$180.00Aug 21$0.98$5.65$6.63$173.37$226.63
$195.00$160.00Aug 21$5.85$1.50$7.35$152.65$202.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 9.00, avg credit $3.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$4.50$0.509.00$175.50$189.50
185/190195/200Aug 21$4.40$0.607.33$185.60$199.40
180/185195/200Aug 21$4.35$0.656.69$180.65$199.35
170/175185/190Aug 21$4.33$0.676.46$170.67$189.33
200/210220/230Aug 21$8.23$1.774.65$201.77$228.23
190/200210/220Aug 21$7.87$2.133.69$192.13$217.87
180/185190/195Aug 21$3.80$1.203.17$181.20$193.80
190/200220/230Aug 21$7.43$2.572.89$192.57$227.43
155/160185/190Aug 21$3.57$1.432.50$156.43$188.57
175/180195/200Aug 21$3.55$1.452.45$176.45$198.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.44$9.5621.73
$200.00$210.00$220.00Aug 21$0.93$9.079.75
$185.00$190.00$195.00Aug 21$1.50$3.502.33
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.05$4.9599.00
$170.00$175.00$180.00Aug 21$0.17$4.8328.41
$190.00$200.00$210.00Aug 21$0.80$9.2011.50
$175.00$180.00$185.00Aug 21$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.01, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.01$9.99
$200.00$210.001:2Aug 21-$0.05$9.95
$175.00$185.001:2Aug 21-$4.45$5.55
$195.00$200.001:2Aug 21-$1.85$3.15
$185.00$190.001:2Aug 21-$4.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$0.28$9.72
$200.00$190.001:2Aug 21-$3.50$6.50
$160.00$155.001:2Aug 21-$0.26$4.74
$175.00$170.001:2Aug 21-$1.34$3.66
$180.00$175.001:2Aug 21-$2.55$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.49%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$6.500.471.9%3.49%5.36%12465
$195.00Aug 21$5.600.394.5%3.00%7.55%10880
$200.00Aug 21$3.100.307.2%1.66%8.89%7659
$210.00Aug 21$1.350.1712.6%0.72%13.32%23874
$220.00Aug 21$0.550.1018.0%0.29%18.25%36920

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. 167 contracts (avg 524 vol/day, 148 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 $97.50 01-15 call last traded $96.40 on 07/01 (now $89.50/$91.40) — try a limit near $90.45. Also watch the $100.00 01-15 call last traded $94.00 on 07/01 (now $87.10/$89.30) — try a limit near $88.20; the $180.00 01-15 call last traded $31.77 on 07/14 (now $22.90/$24.20) — try a limit near $23.55. Most tradeable put: the $180.00 11-20 put last traded $20.00 on 05/20 (now $12.20/$13.50) — try a limit near $12.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$9.40$11.10$10.25$25.80 07/17$8.75–$26.95$10.25--
$185.00Nov 20$17.10$18.80$17.95$18.00 06/29$16.50–$33.90$17.95--
$185.00Jan 15$19.90$21.70$20.80$28.30 07/14$18.95–$36.45$20.80--
$185.00Jan 21$38.00$41.00$39.50--$39.50–$39.50—$38.00125
$190.00Aug 21$6.50$8.10$7.30$20.37 07/16$7.00–$23.15$7.30465
$190.00Nov 20$14.90$16.30$15.60$29.05 07/17$14.40–$30.45$15.60--
$190.00Jan 15$18.00$19.10$18.55$31.64 07/17$17.00–$32.95$18.55--
$190.00Jan 21$35.80$38.80$37.30$44.43 07/14$33.00–$51.25$37.3077
$180.00Aug 21$11.90$13.90$12.90$27.96 07/16$11.45–$31.85$12.90--
$180.00Sep 18$13.90$15.50$14.70$29.50 07/16$14.70–$32.90$14.70--
$180.00Nov 20$19.30$21.30$20.30$29.18 07/14$18.90–$37.30$20.30--
$180.00Jan 15$22.90$24.20$23.55$31.77 07/14$21.00–$39.75$23.55160
$180.00Feb 19$25.80$26.90$26.35$39.92 07/17$23.85–$42.60$26.35--
$180.00Jan 21$40.00$43.00$41.50$44.50 06/16$37.25–$56.30$41.50--
$195.00Aug 21$5.60$6.10$5.85$18.30 07/17$5.85–$19.55$5.85880
$195.00Sep 18$7.30$8.40$7.85$18.70 07/16$7.85–$21.60$7.853
$195.00Nov 20$13.00$14.20$13.60$19.70 07/13$12.65–$27.25$13.60--
$195.00Jan 15$15.80$16.90$16.35$26.00 07/16$14.80–$30.05$16.35--
$175.00Aug 21$15.50$16.60$16.05$14.10 06/25$14.50–$36.20$15.5011
$175.00Nov 20$22.80$24.20$23.50$37.59 07/16$21.40–$41.50$23.50--
$175.00Jan 15$25.30$27.00$26.15$36.90 07/16$24.05–$43.35$26.15--
$175.00Feb 19$28.10$29.70$28.90$38.30 07/15$26.25–$46.10$28.90--
$175.00Jan 21$42.30$44.80$43.55--$43.55–$43.55—$42.3088
$200.00Aug 21$3.10$4.60$3.85$15.14 07/17$3.85–$16.05$3.85659
$200.00Sep 18$5.00$6.60$5.80$16.29 07/16$5.80–$18.20$5.80--
$200.00Nov 20$11.30$12.20$11.75$22.10 07/17$10.75–$23.80$11.75386
$200.00Jan 15$13.90$15.00$14.45$24.50 07/16$12.90–$26.90$14.45--
$200.00Feb 19$16.00$19.20$17.60$23.92 07/14$15.85–$30.25$17.60--
$200.00Jan 21$30.80$33.90$32.35$45.10 07/17$29.50–$46.25$32.3514
$170.00Aug 21$18.90$21.50$20.20$32.09 07/14$17.55–$40.45$20.20--
$170.00Nov 20$25.90$28.60$27.25$41.37 07/16$23.95–$45.20$27.25--
$170.00Jan 15$28.20$31.30$29.75$44.50 07/16$26.25–$46.55$29.75--
$170.00Jan 21$44.50$48.00$46.25--$46.25–$46.25—$44.50270
$165.00Aug 21$23.00$25.60$24.30$40.00 07/16$20.65–$45.75$24.30--
$165.00Nov 20$29.30$30.70$30.00$40.21 07/14$26.95–$49.35$30.00--
$165.00Jan 15$31.50$33.10$32.30$30.60 06/02$29.15–$51.00$31.50--
$210.00Aug 21$1.35$2.55$1.95$9.92 07/17$1.95–$10.25$1.95874
$210.00Sep 18$3.10$4.10$3.60$12.08 07/17$3.60–$12.45$3.6011
$210.00Nov 20$8.30$9.00$8.65$13.67 07/15$8.10–$18.65$8.65134
$210.00Jan 15$10.30$11.60$10.95$14.40 07/01$10.45–$21.45$10.9530
$210.00Jan 21$27.50$30.60$29.05$34.00 07/13$26.25–$41.45$29.05--
$160.00Aug 21$27.50$30.20$28.85$26.60 06/02$24.30–$50.50$27.50--
$160.00Jan 15$34.80$37.50$36.15$39.65 07/07$32.60–$55.35$36.15--
$160.00Jan 21$49.50$53.40$51.45--$51.45–$51.45—$49.501
$155.00Aug 21$31.80$35.00$33.40$33.71 06/04$28.30–$55.35$33.40--
$155.00Jan 15$38.50$41.10$39.80$40.80 05/20$35.40–$59.45$39.80--
$220.00Aug 21$0.55$1.40$0.98$5.76 07/17$0.98–$6.20$0.98920
$220.00Sep 18$1.65$2.45$2.05$7.28 07/17$2.05–$8.35$2.05--
$220.00Nov 20$5.90$6.50$6.20$13.60 07/17$5.95–$14.20$6.201.1K
$220.00Jan 15$8.00$8.90$8.45$16.00 07/17$7.65–$16.95$8.45419
$220.00Feb 19$10.30$11.10$10.70$20.06 07/17$10.25–$20.55$10.7030
$150.00Aug 21$36.60$38.90$37.75$42.38 06/08$32.50–$60.15$37.75--
$150.00Nov 20$40.80$43.20$42.00$39.00 06/03$37.05–$62.40$40.80--
$150.00Jan 15$42.50$44.80$43.65$60.22 07/17$38.70–$63.70$43.65--
$150.00Jan 21$54.80$57.70$56.25--$56.25–$56.25—$54.8036
$145.00Aug 21$41.20$44.50$42.85$36.75 06/01$36.90–$64.80$41.20--
$145.00Nov 20$44.80$47.30$46.05$48.85 07/07$40.95–$66.95$46.05--
$230.00Aug 21$0.05$0.85$0.45$3.50 07/17$0.45–$3.40$0.45438
$230.00Sep 18$0.75$1.90$1.33$4.50 07/16$1.33–$5.15$1.33--
$230.00Nov 20$4.30$4.90$4.60$7.50 07/14$4.35–$10.45$4.601.3K
$230.00Jan 15$4.80$6.70$5.75$12.70 07/17$5.75–$13.45$5.75--
$230.00Feb 19$7.40$8.70$8.05$16.20 07/17$8.05–$16.65$8.05--
$140.00Aug 21$45.90$49.40$47.65$67.62 07/17$41.35–$70.00$47.65--
$140.00Jan 15$49.50$52.80$51.15$66.60 07/16$46.10–$72.90$51.15--
$135.00Aug 21$50.80$54.00$52.40$56.05 07/07$46.00–$74.95$52.40--
$135.00Jan 15$54.80$57.10$55.95$66.57 07/14$50.05–$77.25$55.95--
$135.00Feb 19$56.50$58.70$57.60$56.82 06/18$51.85–$78.15$56.82--
$135.00Jan 21$64.90$69.00$66.95--$66.95–$66.95—$64.903
$240.00Aug 21$0.00$0.65$0.33$2.00 07/17$0.33–$2.10$0.33--
$240.00Nov 20$2.60$3.40$3.00$7.00 07/16$3.00–$7.70$3.00--
$240.00Jan 15$4.30$5.10$4.70$9.80 07/16$4.30–$10.45$4.70--
$240.00Feb 19$5.40$7.00$6.20$12.00 07/16$6.20–$13.50$6.20--
$130.00Jan 15$59.10$61.40$60.25$71.01 07/14$54.20–$82.00$60.25--
$130.00Jan 21$69.40$72.50$70.95--$70.95–$70.95—$69.408
$125.00Jan 15$63.50$65.80$64.65$76.40 07/15$58.50–$86.50$64.65--
$250.00Aug 21$0.00$1.35$0.68$1.01 07/17$0.68–$1.42$0.68--
$250.00Sep 18$0.00$1.65$0.83$1.90 07/16$0.83–$2.05$0.83--
$250.00Nov 20$1.55$3.80$2.68$2.91 07/01$2.35–$5.85$2.68--
$250.00Jan 15$3.10$4.10$3.60$7.00 07/16$3.60–$7.65$3.60--
$250.00Feb 19$3.30$5.40$4.35$9.70 07/17$4.35–$10.75$4.35--
$250.00Jan 21$16.00$17.50$16.75$22.47 07/14$16.00–$26.75$16.75--
$120.00Jan 15$67.90$70.40$69.15$77.10 07/13$62.85–$91.00$69.15--
$115.00Jan 21$79.50$83.00$81.25--$81.25–$81.25—$79.503
$260.00Aug 21$0.00$1.25$0.63$0.55 07/16$0.63–$1.15$0.55--
$260.00Sep 18$0.00$1.55$0.78$0.80 07/16$0.78–$2.18$0.78--
$260.00Jan 15$1.50$3.90$2.70$4.90 07/16$2.68–$5.85$2.70--
$260.00Jan 21$13.00$17.50$15.25$16.74 06/22$14.00–$23.70$15.25--
$110.00Jan 15$77.50$79.90$78.70$77.07 06/18$71.75–$100.70$77.50--
$110.00Jan 21$83.50$87.00$85.25$91.11 06/09$78.75–$105.75$85.25--
$110.00Aug 21$75.40$79.00$77.20--$77.20–$77.20—$75.4038
$105.00Aug 21$80.20$83.90$82.05$70.00 05/22$75.15–$104.70$80.20--
$105.00Jan 15$81.20$84.70$82.95$71.00 05/22$76.50–$105.60$81.20--
$270.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.60–$1.10$0.30--
$270.00Nov 20$0.30$2.45$1.38$1.94 07/14$1.38–$3.30$1.38--
$270.00Jan 15$1.15$2.55$1.85$2.65 07/08$1.85–$4.35$1.85--
$100.00Jan 15$87.10$89.30$88.20$94.00 07/01$81.35–$110.60$88.20572
$97.50Jan 15$89.50$91.40$90.45$96.40 07/01$83.80–$113.00$90.4592
$280.00Aug 21$0.00$1.15$0.57$0.30 05/20$0.57–$1.08$0.30--
$280.00Nov 20$0.05$2.15$1.10$1.75 06/11$1.00–$2.08$1.10--
$280.00Jan 15$0.85$2.00$1.43$2.65 06/16$1.43–$3.68$1.43--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Aug 21$6.80$9.20$8.00$5.70 07/13$2.25–$13.55$6.80172
$185.00Sep 18$8.70$10.60$9.65$6.00 07/16$3.75–$9.65$8.7024
$185.00Jan 15$15.50$17.90$16.70$13.70 07/14$9.70–$22.05$15.50127
$190.00Aug 21$9.30$11.50$10.40$4.88 07/17$3.05–$17.45$9.30--
$190.00Nov 20$17.10$18.50$17.80$16.90 07/07$8.65–$22.90$17.10--
$190.00Jan 15$18.10$20.60$19.35$17.20 07/10$11.25–$25.20$18.1046
$190.00Feb 19$20.20$22.70$21.45$15.50 07/16$13.55–$26.95$20.20--
$180.00Aug 21$4.70$6.60$5.65$2.27 07/17$1.65–$10.50$4.70--
$180.00Sep 18$6.50$8.40$7.45$4.00 07/17$2.83–$7.45$6.50--
$180.00Nov 20$12.20$13.50$12.85$20.00 05/20$6.00–$17.50$12.853
$180.00Jan 15$13.10$15.60$14.35$23.65 05/26$8.25–$19.40$14.35--
$180.00Feb 19$15.50$17.80$16.65$10.74 07/17$10.25–$21.40$15.5010
$180.00Jan 21$26.00$29.90$27.95--$27.95–$27.95—$26.002
$195.00Aug 21$12.50$14.50$13.50$6.19 07/17$4.25–$20.35$12.50--
$195.00Sep 18$14.30$16.50$15.40$8.60 07/17$6.20–$15.40$14.30--
$195.00Nov 20$19.90$21.00$20.45$19.50 07/07$10.70–$26.25$19.90--
$195.00Jan 15$20.70$23.30$22.00$19.30 07/10$12.90–$27.85$20.7014
$175.00Aug 21$3.30$4.90$4.10$3.00 07/14$1.30–$9.10$3.30--
$175.00Nov 20$10.10$11.30$10.70$13.70 06/18$5.05–$15.00$10.70--
$175.00Jan 15$11.00$13.40$12.20$7.93 07/16$6.65–$16.95$11.00--
$200.00Aug 21$16.10$18.50$17.30$8.60 07/16$6.10–$24.00$16.10119
$200.00Sep 18$17.70$19.80$18.75$9.20 07/17$7.80–$18.75$17.70--
$200.00Nov 20$22.30$24.10$23.20$18.60 07/13$12.65–$29.35$22.30--
$200.00Jan 15$23.80$26.10$24.95$21.00 07/13$15.10–$31.25$23.80--
$170.00Aug 21$2.05$3.40$2.72$2.55 07/14$1.13–$6.85$2.55--
$170.00Sep 18$3.40$4.90$4.15$2.35 07/17$1.60–$4.15$3.4048
$170.00Nov 20$8.30$9.60$8.95$6.10 07/15$4.15–$12.80$8.3044
$170.00Jan 21$21.00$24.50$22.75$29.10 05/26$16.90–$26.50$22.75--
$165.00Aug 21$1.25$2.45$1.85$1.50 07/15$1.00–$5.45$1.50--
$210.00Aug 21$23.50$26.50$25.00$12.70 07/17$10.40–$32.25$23.50--
$210.00Sep 18$25.50$27.30$26.40$15.62 07/16$12.40–$26.40$25.50--
$210.00Nov 20$28.80$31.00$29.90$23.80 07/13$17.15–$36.40$28.80--
$160.00Aug 21$0.75$2.25$1.50$0.79 07/17$0.40–$3.10$0.7952
$160.00Jan 15$6.50$8.20$7.35$13.30 05/21$4.20–$11.25$7.35--
$160.00Nov 20$4.40$6.40$5.40--$5.40–$5.40—$4.401
$155.00Aug 21$0.45$1.30$0.88$3.20 06/23$0.85–$3.15$0.88100
$155.00Sep 18$1.10$2.00$1.55--$1.55–$1.55—$1.101
$150.00Aug 21$0.05$1.75$0.90$0.42 07/13$0.30–$2.22$0.42--
$150.00Nov 20$2.45$4.90$3.68$8.95 05/22$1.88–$6.15$3.687
$150.00Jan 21$13.50$17.50$15.50$18.00 06/05$11.05–$18.00$15.50--
$150.00Jan 15$3.40$5.60$4.50--$4.50–$4.50—$3.4035
$145.00Aug 21$0.10$1.50$0.80$4.00 05/20$0.43–$2.00$0.80--
$145.00Nov 20$1.95$3.70$2.83$7.45 05/22$1.48–$4.97$2.832
$145.00Jan 15$2.75$5.30$4.03$8.20 05/21$2.15–$6.20$4.03--
$140.00Aug 21$0.00$1.55$0.78$1.08 06/22$0.70–$1.70$0.78--
$140.00Jan 15$2.20$4.70$3.45$5.14 06/08$1.73–$5.15$3.45--
$135.00Aug 21$0.00$1.45$0.73$0.81 07/01$0.65–$1.55$0.73--
$135.00Jan 15$1.80$2.95$2.38$4.21 06/08$1.38–$4.20$2.38--
$130.00Aug 21$0.00$1.35$0.68$1.78 05/22$0.63–$1.40$0.68--
$130.00Nov 20$0.05$2.80$1.42$2.43 06/24$0.93–$2.73$1.42--
$130.00Feb 19$2.00$4.40$3.20$2.50 07/13$1.63–$4.47$2.50--
$130.00Jan 15$1.35$3.00$2.17--$2.17–$2.17—$1.3534
$125.00Aug 21$0.00$1.30$0.65$1.10 05/22$0.60–$1.30$0.65--
$125.00Jan 15$1.05$1.85$1.45$3.80 05/26$1.05–$2.88$1.45--
$120.00Feb 19$0.45$3.40$1.93$2.00 07/02$1.20–$3.15$1.93--
$120.00Jan 15$0.05$1.60$0.83--$0.83–$0.83—$0.0567
$115.00Jan 15$0.60$1.25$0.93$2.40 05/20$0.93–$2.00$0.93--
$115.00Feb 19$0.05$2.95$1.50$1.60 07/02$1.20–$2.40$1.50--
$110.00Aug 21$0.00$1.15$0.57$0.35 05/20$0.57–$1.13$0.35--
$110.00Nov 20$0.05$1.95$1.00$0.85 06/08$0.53–$1.55$0.85--
$110.00Jan 15$0.35$0.85$0.60--$0.60–$0.60—$0.357
$105.00Jan 15$0.05$0.95$0.50$1.44 05/20$0.50–$1.65$0.50--
$100.00Jan 21$2.00$5.10$3.55--$3.55–$3.55—$2.001
$90.00Jan 21$0.50$5.50$3.00$6.50 06/04$1.95–$3.50$3.00--
$80.00Aug 21$0.00$0.15$0.08$0.15 07/07$0.08–$0.18$0.08--
$75.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1.1K
$65.00Jan 21$0.00$2.50$1.25--$1.25–$1.25—--2

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 525
Total Puts 739
Put/Call Ratio 1.41
Net Difference -214

Prior's Put/Call Breakdown

Total Calls 237
Total Puts 100
Put/Call Ratio 0.42
Net Difference 137

Prior 7-Day Put/Call Summary

Total Calls 5,117
Total Puts 1,037
Average Put/Call Ratio 0.34
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