Tour v452
CHRW
C H ROBINSON WORLDWI
$169.34 -2.93%
$171.48 (+1.27%)🌙
as of 07/28 06:01 PM
(7/28 14:05) ◀
|
Tuesday, July 28, 2026 (6:01pm)
January 2026
|
▶ (7/29 14:05)
◀ 7/28 18:01 ▶

Option Volume

Detail
ℹ
Current (07/28) 1,001
Calls: 832 (83%)
Puts: 169 (17%)
Prior (07/27) 3,711
Calls: 2,871 (77%)
Puts: 840 (23%)
Current vs Prior -73.03%
Calls: -71.02% (Calls)
Puts: -79.88% (Puts)
Prior 7-Day Total 8,722
Calls: 6,711 (77%)
Puts: 2,011 (23%)
Prior 7-Day Average 1,246
Calls: 958 (77%)
Puts: 287 (23%)
Current vs Prior 7-Day Avg -19.66%
Calls: -13.22%
Puts: -41.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $1.84M
Calls: $1.68M (91%)
Puts: $157.2K (9%)
Prior (07/27) $5.22M
Calls: $4.41M (84%)
Puts: $809.4K (16%)
Current vs Prior -64.80%
Calls: -61.90%
Puts: -80.58%
Prior 7-Day Total $11.57M
Calls: $9.86M (85%)
Puts: $1.71M (15%)
Prior 7-Day Average $1.65M
Calls: $1.41M (85%)
Puts: $244.3K (15%)
Current vs Prior 7-Day Avg +11.11%
Calls: +19.23%
Puts: -35.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.20
Prior (07/27) 0.29
Current vs Prior -30.57%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -48.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) 39,530
Calls: 29,154 (74%)
Puts: 10,376 (26%)
Prior (07/27) 8,919
Calls: 7,758 (87%)
Puts: 1,161 (13%)
Current vs Prior +343.21%
Prior 7-Day Total 50,599
Calls: 45,415 (90%)
Puts: 5,184 (10%)
Prior 7-Day Average 7,228
Calls: 6,487 (90%)
Puts: 740 (10%)
Current vs Prior 7-Day Avg +446.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.81% | 14.14%
Prior 10.98% | 13.93%
Current vs Prior +7.60% | +1.54%
Prior 7-Day Avg 12.09% | 14.38%
Current vs 7-Day Avg -2.31% | -1.63%
Prior 7-Day Eod 10.98% | 13.93%
Current vs 7-Day Eod +7.60% | +1.54%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.97% | 23.80%
Calls: 27.32% | 27.52%
Puts: 22.62% | 20.07%
Prior 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs Prior -2.08% | -7.21%
Prior 7-Day Avg 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs 7-Day Avg -2.08% | -7.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.68M) vs puts ($157.2K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (832 calls vs 169 puts).

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. 12 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2129.3032.80$31.0511.3%2000.91212
$150.00Aug 2120.9024.00$22.4513.8%--0.8479
$155.00Aug 2116.4020.00$18.2019.8%--0.77259
$160.00Aug 2113.1016.30$14.7021.8%--0.7093
$165.00Aug 2110.0012.70$11.3523.8%150.6183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2129.7033.10$31.4010.8%--0.90116
$195.00Aug 2125.2028.10$26.6510.9%--0.82121
$190.00Aug 2120.9024.50$22.7015.9%--0.78194
$185.00Aug 2116.8020.10$18.4517.9%--0.74125
$180.00Aug 2113.1015.70$14.4018.1%100.66258

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 449, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2129.3032.80$31.0511.3%2000.91212
$170.00Aug 217.709.90$8.8025.0%750.5216
$165.00Aug 2110.0012.70$11.3523.8%150.6183
$190.00Aug 212.253.30$2.7837.8%150.22635
$185.00Aug 212.404.10$3.2552.3%130.27143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.1010.20$8.6535.8%590.48252
$150.00Aug 211.153.20$2.1794.5%260.17129
$155.00Aug 212.554.30$3.4351.0%110.23141
$180.00Aug 2113.1015.70$14.4018.1%100.66258
$160.00Aug 214.005.20$4.6026.1%80.30147

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. 15 found (best R:R 16.86, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.47$4.53$0.479.64$185.47
$190.00$195.00Aug 21$0.63$4.37$0.636.94$190.63
$195.00$200.00Aug 21$1.22$3.78$1.223.10$196.22
$180.00$185.00Aug 21$1.50$3.50$1.502.33$181.50
$175.00$180.00Aug 21$1.70$3.30$1.701.94$176.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.28$4.72$0.2816.86$144.72
$150.00$145.00Aug 21$0.74$4.26$0.745.76$149.26
$160.00$155.00Aug 21$1.17$3.83$1.173.27$158.83
$155.00$150.00Aug 21$1.26$3.74$1.262.97$153.74
$165.00$160.00Aug 21$1.75$3.25$1.751.86$163.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 2.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$8.60$8.60$1.406.14$148.60
$150.00$155.00Aug 21$4.25$4.25$0.755.67$154.25
$155.00$160.00Aug 21$3.50$3.50$1.502.33$158.50
$160.00$165.00Aug 21$3.35$3.35$1.652.03$163.35
$165.00$170.00Aug 21$2.55$2.55$2.451.04$167.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.75$4.75$0.2519.00$195.25
$190.00$185.00Aug 21$4.25$4.25$0.755.67$185.75
$185.00$180.00Aug 21$4.05$4.05$0.954.26$180.95
$195.00$190.00Aug 21$3.95$3.95$1.053.76$191.05
$180.00$175.00Aug 21$2.90$2.90$2.101.38$177.10

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. 12 found (cheapest 10.30% of stock, avg 13.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$8.80$8.65$17.45$152.55$187.4510.30%
$165.00Aug 21$11.35$6.35$17.70$147.30$182.7010.45%
$175.00Aug 21$6.45$11.50$17.95$157.05$192.9510.60%
$180.00Aug 21$4.75$14.40$19.15$160.85$199.1511.31%
$160.00Aug 21$14.70$4.60$19.30$140.70$179.3011.40%
$155.00Aug 21$18.20$3.43$21.63$133.37$176.6312.77%
$185.00Aug 21$3.25$18.45$21.70$163.30$206.7012.81%
$150.00Aug 21$22.45$2.17$24.62$125.38$174.6214.54%
$190.00Aug 21$2.78$22.70$25.48$164.52$215.4815.05%
$195.00Aug 21$2.15$26.65$28.80$166.20$223.8017.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.55% of stock, avg 5.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$2.15$2.17$4.32$145.68$199.32
$190.00$150.00Aug 21$2.78$2.17$4.95$145.05$194.95
$185.00$150.00Aug 21$3.25$2.17$5.42$144.58$190.42
$195.00$155.00Aug 21$2.15$3.43$5.58$149.42$200.58
$190.00$155.00Aug 21$2.78$3.43$6.21$148.79$196.21
$185.00$155.00Aug 21$3.25$3.43$6.68$148.32$191.68
$195.00$160.00Aug 21$2.15$4.60$6.75$153.25$201.75
$180.00$150.00Aug 21$4.75$2.17$6.92$143.08$186.92
$190.00$160.00Aug 21$2.78$4.60$7.38$152.62$197.38
$185.00$160.00Aug 21$3.25$4.60$7.85$152.15$192.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 14.62, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.68$0.3214.62$180.32$194.68
150/155160/165Aug 21$4.61$0.3911.82$150.39$164.61
140/145150/155Aug 21$4.53$0.479.64$140.47$154.53
170/175180/185Aug 21$4.35$0.656.69$170.65$184.35
145/150155/160Aug 21$4.24$0.765.58$145.76$159.24
160/165170/175Aug 21$4.10$0.904.56$160.90$174.10
145/150160/165Aug 21$4.09$0.914.49$145.91$164.09
165/170175/180Aug 21$4.00$1.004.00$166.00$179.00
150/155165/170Aug 21$3.81$1.193.20$151.19$168.81
165/170180/185Aug 21$3.80$1.203.17$166.20$183.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.15$4.8532.33
$165.00$170.00$175.00Aug 21$0.20$4.8024.00
$175.00$180.00$185.00Aug 21$0.20$4.8024.00
$170.00$175.00$180.00Aug 21$0.65$4.356.69
$150.00$155.00$160.00Aug 21$0.75$4.255.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.05$4.9599.00
$180.00$185.00$190.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.46$4.549.87
$145.00$150.00$155.00Aug 21$0.52$4.488.62
$160.00$165.00$170.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.69, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$1.52$3.48
$180.00$185.001:2Aug 21-$1.75$3.25
$185.00$190.001:2Aug 21-$2.31$2.69
$175.00$180.001:2Aug 21-$3.05$1.95
$170.00$175.001:2Aug 21-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.69$4.31
$145.00$140.001:2Aug 21-$0.87$4.13
$155.00$150.001:2Aug 21-$0.91$4.09
$160.00$155.001:2Aug 21-$2.26$2.74
$165.00$160.001:2Aug 21-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.55%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$7.700.520.4%4.55%4.94%7516
$175.00Aug 21$5.400.433.3%3.19%6.53%711
$180.00Aug 21$3.800.356.3%2.24%8.54%263
$185.00Aug 21$2.400.279.2%1.42%10.66%13143
$190.00Aug 21$2.250.2212.2%1.33%13.53%15635
$195.00Aug 21$1.650.1815.2%0.97%16.13%--818
$200.00Aug 21$0.250.1018.1%0.15%18.25%--655

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. 200 contracts (avg 611 vol/day, 152 traded recently)

CHRW averages only 611 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 $110.00 01-15 call last traded $77.07 on 06/18 (now $61.00/$63.40) — try a limit near $62.20. Also watch the $120.00 01-15 call last traded $77.10 on 07/13 (now $51.50/$54.50) — try a limit near $53.00; the $110.00 08-21 call last traded $82.73 on 07/24 (now $58.40/$62.00) — try a limit near $60.20. Most tradeable put: the $220.00 09-18 put last traded $32.00 on 07/24 (now $49.20/$52.60) — try a limit near $49.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$7.70$9.90$8.80$32.09 07/14$8.80–$40.45$8.8016
$170.00Nov 20$15.00$18.20$16.60$41.37 07/16$16.60–$45.20$16.60611
$170.00Jan 15$16.90$20.40$18.65$44.50 07/16$18.65–$46.55$18.6576
$170.00Jan 21$31.50$36.00$33.75$47.40 07/24$33.75–$62.75$33.75272
$165.00Aug 21$10.00$12.70$11.35$40.00 07/16$11.35–$45.75$11.3583
$165.00Nov 20$17.00$20.80$18.90$48.50 07/22$18.90–$49.35$18.90224
$165.00Jan 15$19.00$23.00$21.00$30.60 06/02$21.00–$51.00$21.00229
$165.00Jan 21$34.00$38.50$36.25--$36.25–$36.25—$34.0028
$175.00Aug 21$5.40$7.50$6.45$20.38 07/24$6.45–$36.20$6.4511
$175.00Nov 20$12.30$16.00$14.15$40.40 07/20$14.15–$41.50$14.15659
$175.00Jan 15$14.80$18.10$16.45$36.90 07/16$16.45–$43.35$16.45122
$175.00Feb 19$17.90$20.00$18.95$38.30 07/15$18.95–$46.10$18.951
$175.00Jan 21$29.50$34.00$31.75$44.95 07/24$31.75–$60.00$31.7590
$160.00Aug 21$13.10$16.30$14.70$26.60 06/02$14.70–$50.50$14.7093
$160.00Jan 15$22.50$25.70$24.10$54.60 07/22$24.10–$55.35$24.10133
$160.00Jan 21$36.00$40.50$38.25$52.50 07/24$38.25–$69.00$38.251
$180.00Aug 21$3.80$5.70$4.75$31.16 07/21$4.75–$31.85$4.7563
$180.00Sep 18$6.10$8.30$7.20$32.25 07/21$7.20–$32.90$7.205
$180.00Nov 20$11.40$14.00$12.70$34.77 07/20$12.70–$37.30$12.7025
$180.00Jan 15$13.00$15.80$14.40$25.70 07/24$14.40–$39.75$14.40169
$180.00Feb 19$15.60$18.50$17.05$39.92 07/17$17.05–$42.60$17.05502
$180.00Jan 21$28.50$32.00$30.25$42.20 07/24$30.25–$56.30$30.2514
$155.00Aug 21$16.40$20.00$18.20$33.71 06/04$18.20–$55.35$18.20259
$155.00Jan 15$25.40$28.50$26.95$58.40 07/22$26.95–$59.45$26.95129
$155.00Jan 21$38.50$43.00$40.75$55.50 07/24$40.75–$72.25$40.754
$155.00Sep 18$18.30$21.90$20.10--$20.10–$20.10—$18.301
$185.00Aug 21$2.40$4.10$3.25$12.04 07/24$3.25–$26.95$3.25143
$185.00Sep 18$4.60$6.60$5.60$13.39 07/24$5.60–$28.85$5.6047
$185.00Nov 20$9.60$12.00$10.80$18.00 06/29$10.80–$33.90$10.8016
$185.00Jan 15$11.70$14.00$12.85$28.30 07/14$12.85–$36.45$12.85513
$185.00Jan 21$25.50$30.00$27.75$40.40 07/24$27.75–$54.25$27.75126
$150.00Aug 21$20.90$24.00$22.45$42.38 06/08$22.45–$60.15$22.4579
$150.00Nov 20$26.90$29.80$28.35$39.00 06/03$28.35–$62.40$28.35310
$150.00Jan 15$28.80$31.70$30.25$60.22 07/17$30.25–$63.70$30.2533
$150.00Jan 21$41.50$45.50$43.50$57.00 07/24$43.50–$75.50$43.5047
$190.00Aug 21$2.25$3.30$2.78$8.20 07/24$2.78–$23.15$2.78635
$190.00Sep 18$2.55$5.30$3.93$11.90 07/24$3.93–$25.20$3.933
$190.00Nov 20$8.00$10.50$9.25$29.05 07/17$9.25–$30.45$9.25125
$190.00Jan 15$10.10$12.40$11.25$21.45 07/24$11.25–$32.95$11.25230
$190.00Feb 19$12.00$15.00$13.50$23.85 07/24$13.50–$36.20$13.501
$190.00Jan 21$25.00$28.00$26.50$39.30 07/24$26.50–$51.25$26.5085
$145.00Aug 21$25.40$28.30$26.85$36.75 06/01$26.85–$64.80$26.851
$145.00Nov 20$30.00$33.00$31.50$48.85 07/07$31.50–$66.95$31.50200
$145.00Jan 21$44.80$48.50$46.65$61.90 07/24$46.65–$79.25$46.653
$145.00Jan 15$31.80$34.90$33.35--$33.35–$33.35—$31.8052
$145.00Feb 19$33.80$36.90$35.35--$35.35–$35.35—$33.80200
$195.00Aug 21$1.65$2.65$2.15$5.60 07/24$2.15–$19.55$2.15818
$195.00Sep 18$1.75$4.20$2.98$9.70 07/24$2.98–$21.60$2.988
$195.00Nov 20$6.60$9.30$7.95$16.55 07/24$7.95–$27.25$7.9519
$195.00Jan 15$8.70$10.90$9.80$26.00 07/16$9.80–$30.05$9.80129
$195.00Jan 21$22.00$26.50$24.25--$24.25–$24.25—$22.002
$140.00Aug 21$29.30$32.80$31.05$67.62 07/17$31.05–$70.00$31.05212
$140.00Jan 15$34.90$38.70$36.80$66.60 07/16$36.80–$72.90$36.801.6K
$140.00Jan 21$47.00$51.50$49.25$65.70 07/24$49.25–$82.75$49.252
$200.00Aug 21$0.25$1.60$0.93$5.50 07/24$0.93–$16.05$0.93655
$200.00Sep 18$1.75$3.40$2.58$6.66 07/24$2.58–$18.20$2.582
$200.00Nov 20$5.50$8.00$6.75$11.72 07/24$6.75–$23.80$6.75381
$200.00Jan 15$7.20$9.70$8.45$24.50 07/16$8.45–$26.90$8.45164
$200.00Feb 19$8.30$12.00$10.15$23.92 07/14$10.15–$30.25$10.151
$200.00Jan 21$20.00$24.50$22.25$33.50 07/24$22.25–$46.25$22.2515
$135.00Aug 21$34.40$37.50$35.95$56.05 07/07$35.95–$74.95$35.95199
$135.00Jan 15$38.90$42.40$40.65$66.57 07/14$40.65–$77.25$40.652.3K
$135.00Feb 19$40.70$44.30$42.50$56.82 06/18$42.50–$78.15$42.501
$135.00Jan 21$50.00$54.50$52.25$68.96 07/24$52.25–$86.25$52.253
$135.00Nov 20$37.00$40.80$38.90--$38.90–$38.90—$37.0019
$130.00Jan 15$43.00$46.10$44.55$71.01 07/14$44.55–$82.00$44.551.2K
$130.00Jan 21$53.00$57.50$55.25$71.12 07/24$55.25–$90.00$55.257
$130.00Aug 21$38.50$42.30$40.40--$40.40–$40.40—$38.5028
$210.00Aug 21$0.40$1.60$1.00$2.44 07/24$1.00–$10.25$1.00876
$210.00Sep 18$1.05$2.00$1.53$3.93 07/24$1.53–$12.45$1.53113
$210.00Nov 20$2.80$6.00$4.40$9.92 07/24$4.40–$18.65$4.40133
$210.00Jan 15$5.50$7.50$6.50$11.80 07/24$6.50–$21.45$6.5035
$210.00Jan 21$17.00$22.00$19.50$30.00 07/24$19.50–$41.45$19.50778
$125.00Jan 15$47.20$50.20$48.70$85.90 07/22$48.70–$86.50$48.702.1K
$125.00Jan 21$56.50$61.00$58.75$75.89 07/24$58.75–$94.00$58.751
$125.00Nov 20$45.80$49.30$47.55--$47.55–$47.55—$45.803
$120.00Jan 15$51.50$54.50$53.00$77.10 07/13$53.00–$91.00$53.00282
$120.00Jan 21$59.00$64.00$61.50$79.85 07/24$61.50–$97.75$61.501
$120.00Aug 21$48.70$52.00$50.35--$50.35–$50.35—$48.7035
$120.00Nov 20$50.10$53.80$51.95--$51.95–$51.95—$50.105
$220.00Aug 21$0.00$1.50$0.75$1.42 07/24$0.75–$6.20$0.75786
$220.00Sep 18$0.30$1.75$1.02$3.10 07/24$1.02–$8.35$1.0222
$220.00Nov 20$1.75$4.40$3.08$6.32 07/24$3.08–$14.20$3.08890
$220.00Jan 15$2.60$5.10$3.85$10.50 07/24$3.85–$16.95$3.85413
$220.00Feb 19$4.90$7.70$6.30$11.90 07/24$6.30–$20.55$6.3066
$220.00Jan 21$14.50$19.50$17.00--$17.00–$17.00—$14.50300
$115.00Jan 21$63.00$67.50$65.25$83.00 07/24$65.25–$101.75$65.255
$115.00Jan 15$55.80$59.00$57.40--$57.40–$57.40—$55.80689
$110.00Aug 21$58.40$62.00$60.20$82.73 07/24$60.20–$99.65$60.2029
$110.00Jan 15$61.00$63.40$62.20$77.07 06/18$62.20–$100.70$62.20359
$110.00Jan 21$66.50$71.00$68.75$91.11 06/09$68.75–$105.75$68.7516
$110.00Nov 20$59.40$63.00$61.20--$61.20–$61.20—$59.406
$230.00Aug 21$0.00$1.35$0.68$1.25 07/24$0.45–$3.40$0.68437
$230.00Sep 18$0.05$1.60$0.83$1.80 07/24$0.83–$5.15$0.8321
$230.00Nov 20$1.80$3.30$2.55$4.55 07/24$2.55–$10.45$2.551.1K
$230.00Jan 15$2.10$4.20$3.15$12.20 07/23$3.15–$13.45$3.15557
$230.00Feb 19$3.60$6.00$4.80$16.20 07/17$4.80–$16.65$4.8023
$230.00Jan 21$12.50$17.00$14.75--$14.75–$14.75—$12.5021
$105.00Jan 21$70.50$75.00$72.75$90.75 07/24$72.75–$109.75$72.759
$105.00Jan 15$65.00$68.10$66.55--$66.55–$66.55—$65.001.4K
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Aug 21$7.10$10.20$8.65$2.50 07/24$1.13–$8.65$7.10252
$170.00Sep 18$8.90$12.30$10.60$3.60 07/24$1.60–$10.60$8.90233
$170.00Nov 20$14.50$17.10$15.80$9.00 07/24$4.15–$15.80$14.5058
$170.00Jan 15$15.00$19.10$17.05--$17.05–$17.05—$15.00217
$170.00Jan 21$26.50$31.00$28.75--$28.75–$28.75—$26.503
$165.00Aug 21$5.00$7.70$6.35$1.50 07/15$1.00–$6.35$5.00461
$165.00Nov 20$12.10$14.50$13.30$6.40 07/24$3.80–$13.30$12.1051
$165.00Jan 15$13.30$16.40$14.85--$14.85–$14.85—$13.305
$175.00Aug 21$9.80$13.20$11.50$3.50 07/24$1.30–$11.50$9.80182
$175.00Sep 18$12.50$15.40$13.95$2.15 07/22$1.85–$13.95$12.5014
$175.00Nov 20$17.20$20.00$18.60$13.70 06/18$5.05–$18.60$17.2011
$175.00Jan 15$17.50$22.00$19.75$7.93 07/16$6.65–$19.75$17.5013
$175.00Jan 21$29.00$33.50$31.25--$31.25–$31.25—$29.003
$160.00Aug 21$4.00$5.20$4.60$1.25 07/24$0.40–$4.60$4.00147
$160.00Sep 18$5.30$7.80$6.55$1.82 07/24$0.70–$6.55$5.305
$160.00Nov 20$9.80$12.30$11.05$4.90 07/24$2.97–$11.05$9.802
$160.00Jan 15$10.90$14.40$12.65$6.90 07/24$4.20–$12.65$10.90122
$160.00Feb 19$12.00$16.10$14.05$9.10 07/24$5.30–$14.05$12.001
$180.00Aug 21$13.10$15.70$14.40$5.05 07/24$1.65–$14.40$13.10258
$180.00Sep 18$15.20$19.00$17.10$7.30 07/24$2.83–$17.10$15.2010
$180.00Nov 20$19.00$23.00$21.00$12.10 07/24$6.00–$21.00$19.0029
$180.00Feb 19$22.60$25.30$23.95$15.87 07/24$10.25–$23.95$22.608
$180.00Jan 21$32.00$37.00$34.50$26.61 07/24$21.50–$34.50$32.003
$180.00Jan 15$22.00$24.80$23.40--$23.40–$23.40—$22.0028
$155.00Aug 21$2.55$4.30$3.43$0.91 07/24$0.85–$3.43$2.55141
$155.00Sep 18$3.30$5.70$4.50$1.45 07/24$0.50–$4.50$3.3046
$155.00Nov 20$8.10$10.50$9.30$3.90 07/24$2.35–$9.30$8.105
$155.00Jan 15$8.70$12.20$10.45--$10.45–$10.45—$8.70336
$155.00Jan 21$19.50$23.30$21.40--$21.40–$21.40—$19.503
$185.00Aug 21$16.80$20.10$18.45$8.16 07/24$2.25–$18.45$16.80125
$185.00Sep 18$18.60$22.30$20.45$9.63 07/24$3.75–$20.45$18.60148
$185.00Nov 20$22.10$26.00$24.05$14.00 07/24$7.45–$24.05$22.102
$185.00Jan 15$24.50$27.90$26.20$15.14 07/24$9.70–$26.20$24.50108
$185.00Jan 21$34.50$39.50$37.00--$37.00–$37.00—$34.5076
$150.00Aug 21$1.15$3.20$2.17$0.24 07/23$0.30–$2.17$1.15129
$150.00Sep 18$2.70$4.70$3.70$0.88 07/24$0.80–$3.70$2.708
$150.00Nov 20$5.60$8.40$7.00$3.32 07/24$1.88–$7.00$5.609
$150.00Jan 15$6.80$10.60$8.70$4.80 07/24$2.75–$8.70$6.8034
$150.00Jan 21$17.00$21.20$19.10$11.75 07/23$11.05–$19.10$17.004
$190.00Aug 21$20.90$24.50$22.70$9.50 07/24$3.05–$22.70$20.90194
$190.00Sep 18$22.20$26.00$24.10$11.90 07/24$4.70–$24.10$22.208
$190.00Nov 20$25.60$29.50$27.55$10.70 07/20$8.65–$27.55$25.6051
$190.00Jan 15$28.10$31.40$29.75$17.45 07/24$11.25–$29.75$28.1048
$190.00Feb 19$28.90$31.80$30.35$20.99 07/24$13.55–$30.35$28.9052
$190.00Jan 21$37.50$42.50$40.00--$40.00–$40.00—$37.503
$145.00Aug 21$0.85$2.00$1.43$0.20 07/20$0.43–$1.43$0.85210
$145.00Nov 20$4.10$7.30$5.70$2.45 07/24$1.48–$5.70$4.102
$145.00Jan 21$15.10$18.60$16.85$10.40 07/23$10.05–$16.85$15.107
$145.00Sep 18$1.40$3.40$2.40--$2.40–$2.40—$1.401
$145.00Jan 15$7.10$8.50$7.80--$7.80–$7.80—$7.1013
$195.00Aug 21$25.20$28.10$26.65$4.60 07/22$4.25–$26.65$25.20121
$195.00Sep 18$26.50$29.60$28.05$13.80 07/24$6.20–$28.05$26.506
$195.00Nov 20$29.30$33.00$31.15$19.50 07/07$10.70–$31.15$29.3019
$195.00Jan 15$30.80$34.60$32.70$20.80 07/24$12.90–$32.70$30.8014
$195.00Jan 21$41.00$46.00$43.50--$43.50–$43.50—$41.004
$140.00Aug 21$0.50$1.80$1.15$1.08 06/22$0.70–$1.15$1.0854
$140.00Nov 20$3.60$6.00$4.80$2.01 07/24$1.33–$4.80$3.603
$140.00Jan 15$5.80$7.40$6.60$5.14 06/08$1.73–$6.60$5.8051
$140.00Jan 21$13.00$17.20$15.10$11.65 07/24$8.90–$15.10$13.00265
$200.00Aug 21$29.70$33.10$31.40$15.90 07/24$6.10–$31.40$29.70116
$200.00Sep 18$30.70$33.90$32.30$8.10 07/21$7.80–$32.30$30.7059
$200.00Nov 20$33.00$37.00$35.00$13.40 07/22$12.65–$35.00$33.0010
$200.00Jan 15$34.60$38.00$36.30$21.00 07/13$15.10–$36.30$34.605
$200.00Jan 21$44.00$48.50$46.25$37.15 07/24$29.35–$46.25$44.0022
$135.00Aug 21$0.15$1.70$0.93$0.81 07/01$0.65–$0.93$0.81175
$135.00Jan 15$3.30$6.30$4.80$4.21 06/08$1.38–$4.80$4.2190
$135.00Jan 21$11.50$15.40$13.45--$13.45–$13.45—$11.505
$130.00Nov 20$1.65$3.80$2.72$2.43 06/24$0.93–$2.72$2.431
$130.00Jan 15$3.00$5.00$4.00$1.90 07/24$0.98–$4.00$3.0035
$130.00Feb 19$3.70$6.60$5.15$3.10 07/24$1.63–$5.15$3.702
$130.00Aug 21$0.00$1.55$0.78--$0.78–$0.78—--111
$210.00Aug 21$39.20$42.20$40.70$21.56 07/24$10.40–$40.70$39.2031
$210.00Sep 18$39.70$43.10$41.40$13.60 07/23$12.40–$41.40$39.706
$210.00Nov 20$41.70$45.40$43.55$23.80 07/13$17.15–$43.55$41.702
$210.00Jan 15$42.80$46.00$44.40$20.60 07/23$19.75–$44.40$42.8014
$210.00Jan 21$51.00$56.00$53.50--$53.50–$53.50—$51.0018
$125.00Aug 21$0.00$1.50$0.75--$0.75–$0.75—--64
$125.00Jan 15$2.00$4.00$3.00--$3.00–$3.00—$2.00256
$120.00Jan 15$1.65$3.50$2.58$1.65 07/24$0.70–$2.58$1.6567
$120.00Feb 19$2.05$4.60$3.33$2.00 07/02$1.20–$3.33$2.051
$120.00Nov 20$0.20$2.80$1.50--$1.23–$1.50$0.203
$120.00Aug 21$0.00$1.40$0.70--$0.70–$0.70—--513
$120.00Jan 21$7.00$12.00$9.50--$9.50–$9.50—$7.003
$220.00Sep 18$49.20$52.60$50.90$32.00 07/24$18.15–$50.90$49.201
$220.00Aug 21$48.90$52.50$50.70--$50.70–$50.70—$48.902
$220.00Jan 15$51.40$54.10$52.75--$52.75–$52.75—$51.403
$220.00Jan 21$58.50$63.00$60.75--$60.75–$60.75—$58.5057
$115.00Feb 19$1.30$3.90$2.60$1.60 07/02$1.20–$2.60$1.601
$115.00Aug 21$0.00$1.30$0.65--$0.65–$0.65—--17
$115.00Jan 15$0.45$3.10$1.78--$1.78–$1.78—$0.4583
$110.00Nov 20$0.05$2.20$1.13$0.85 06/08$0.53–$1.13$0.852
$110.00Jan 15$0.05$2.70$1.38$1.10 07/24$0.60–$1.38$1.107
$110.00Jan 21$5.60$9.40$7.50--$5.95–$7.50$5.6011
$110.00Aug 21$0.00$1.25$0.63--$0.63–$0.63—--2.6K
$110.00Feb 19$0.65$3.40$2.03--$2.03–$2.03—$0.651
$230.00Aug 21$58.80$62.90$60.85--$60.85–$60.85—$58.802
$230.00Jan 15$60.40$63.30$61.85--$61.85–$61.85—$60.407
$230.00Jan 21$66.00$71.00$68.50--$68.50–$68.50—$66.0031
$105.00Aug 21$0.00$1.20$0.60--$0.60–$0.60—--55
$105.00Nov 20$0.05$2.00$1.02--$1.02–$1.02—$0.052

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 832
Total Puts 169
Put/Call Ratio 0.20
Net Difference 663

Prior's Put/Call Breakdown

Total Calls 2,871
Total Puts 840
Put/Call Ratio 0.29
Net Difference 2,031

Prior 7-Day Put/Call Summary

Total Calls 6,711
Total Puts 2,011
Average Put/Call Ratio 0.39
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