Tour v456
CHRW
C H ROBINSON WORLDWI
$173.75 +2.60%
(7/29 14:05) ◀
|
Wednesday, July 29, 2026 (6:01pm)
January 2026
|
▶
◀ 7/29 18:01

Option Volume

Detail
ℹ
Current (07/29) 3,762
Calls: 901 (24%)
Puts: 2,861 (76%)
Prior (07/28) 1,001
Calls: 832 (83%)
Puts: 169 (17%)
Current vs Prior +275.82%
Calls: +8.29% (Calls)
Puts: +1592.90% (Puts)
Prior 7-Day Total 8,899
Calls: 6,862 (77%)
Puts: 2,037 (23%)
Prior 7-Day Average 1,271
Calls: 980 (77%)
Puts: 291 (23%)
Current vs Prior 7-Day Avg +195.92%
Calls: -8.09%
Puts: +883.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.77M
Calls: $769.5K (43%)
Puts: $1.00M (57%)
Prior (07/28) $1.84M
Calls: $1.68M (91%)
Puts: $157.2K (9%)
Current vs Prior -3.57%
Calls: -54.16%
Puts: +536.73%
Prior 7-Day Total $12.53M
Calls: $10.79M (86%)
Puts: $1.74M (14%)
Prior 7-Day Average $1.79M
Calls: $1.54M (86%)
Puts: $248.4K (14%)
Current vs Prior 7-Day Avg -1.08%
Calls: -50.08%
Puts: +303.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 3.18
Prior (07/28) 0.20
Current vs Prior +1463.25%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +714.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 39,724
Calls: 29,287 (74%)
Puts: 10,437 (26%)
Prior (07/28) 39,530
Calls: 29,154 (74%)
Puts: 10,376 (26%)
Current vs Prior +0.49%
Prior 7-Day Total 82,893
Calls: 67,654 (82%)
Puts: 15,239 (18%)
Prior 7-Day Average 11,841
Calls: 9,664 (82%)
Puts: 2,177 (18%)
Current vs Prior 7-Day Avg +235.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.48% | 13.73%
Prior 11.81% | 14.14%
Current vs Prior -2.78% | -2.95%
Prior 7-Day Avg 11.95% | 14.26%
Current vs 7-Day Avg -3.93% | -3.76%
Prior 7-Day Eod 11.81% | 14.14%
Current vs 7-Day Eod -2.78% | -2.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Prior 24.97% | 23.80%
Calls: 27.32% | 27.52%
Puts: 22.62% | 20.07%
Current vs Prior -36.52% | -37.86%
Prior 7-Day Avg 25.42% | 25.39%
Calls: 15.01% | 25.66%
Puts: 35.85% | 25.11%
Current vs 7-Day Avg -37.66% | -41.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 276% vs prior - elevated interest. Volume explosion - 196% above 7-day average (3,762 vs avg 1,271). Extreme bearish P/C ratio of 3.18 - heavy put buying. P/C ratio rising 1463% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.3036.40$34.858.9%--0.9230
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. 11 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2133.3036.40$34.858.9%--0.9230
$150.00Aug 2124.2027.30$25.7512.0%--0.8679
$155.00Aug 2119.9023.10$21.5014.9%20.80259
$160.00Aug 2116.0019.50$17.7519.7%50.7493
$165.00Aug 2112.8015.30$14.0517.8%160.6989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2126.3029.20$27.7510.5%540.84116
$195.00Aug 2121.5024.80$23.1514.3%--0.82121
$190.00Aug 2117.6020.80$19.2016.7%220.75194
$185.00Aug 2114.5016.80$15.6514.7%--0.68125
$180.00Aug 2110.4012.50$11.4518.3%--0.59249

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.2K, top 540)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 211.152.70$1.9380.3%1400.18818
$200.00Aug 211.302.40$1.8559.5%380.16655
$170.00Aug 2110.6011.80$11.2010.7%370.5961
$165.00Aug 2112.8015.30$14.0517.8%160.6989
$190.00Aug 212.353.60$2.9841.9%80.25634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.005.20$4.1053.7%5400.26148
$145.00Aug 210.451.40$0.93102.2%1560.08210
$155.00Aug 211.704.20$2.9584.7%1260.20152
$150.00Aug 210.902.40$1.6590.9%570.13143
$200.00Aug 2126.3029.20$27.7510.5%540.84116

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 24.00, avg 4.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$1.05$3.95$1.053.76$191.05
$185.00$190.00Aug 21$1.17$3.83$1.173.27$186.17
$180.00$185.00Aug 21$1.65$3.35$1.652.03$181.65
$175.00$180.00Aug 21$2.05$2.95$2.051.44$177.05
$165.00$170.00Aug 21$2.85$2.15$2.850.75$167.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.20$4.80$0.2024.00$144.80
$165.00$160.00Aug 21$0.45$4.55$0.4510.11$164.55
$150.00$145.00Aug 21$0.72$4.28$0.725.94$149.28
$160.00$155.00Aug 21$1.15$3.85$1.153.35$158.85
$155.00$150.00Aug 21$1.30$3.70$1.302.85$153.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 11.50, avg 2.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$9.10$9.10$0.9010.11$149.10
$150.00$155.00Aug 21$4.25$4.25$0.755.67$154.25
$155.00$160.00Aug 21$3.75$3.75$1.253.00$158.75
$160.00$165.00Aug 21$3.70$3.70$1.302.85$163.70
$170.00$175.00Aug 21$3.35$3.35$1.652.03$173.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.60$4.60$0.4011.50$195.40
$185.00$180.00Aug 21$4.20$4.20$0.805.25$180.80
$195.00$190.00Aug 21$3.95$3.95$1.053.76$191.05
$190.00$185.00Aug 21$3.55$3.55$1.452.45$186.45
$180.00$175.00Aug 21$2.70$2.70$2.301.17$177.30

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 9.55% of stock, avg 13.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$7.85$8.75$16.60$158.40$191.609.55%
$180.00Aug 21$5.80$11.45$17.25$162.75$197.259.93%
$170.00Aug 21$11.20$6.60$17.80$152.20$187.8010.24%
$165.00Aug 21$14.05$4.55$18.60$146.40$183.6010.71%
$185.00Aug 21$4.15$15.65$19.80$165.20$204.8011.40%
$160.00Aug 21$17.75$4.10$21.85$138.15$181.8512.58%
$190.00Aug 21$2.98$19.20$22.18$167.82$212.1812.77%
$155.00Aug 21$21.50$2.95$24.45$130.55$179.4514.07%
$195.00Aug 21$1.93$23.15$25.08$169.92$220.0814.43%
$150.00Aug 21$25.75$1.65$27.40$122.60$177.4015.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.01% of stock, avg 4.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$150.00Aug 21$1.85$1.65$3.50$146.50$203.50
$195.00$150.00Aug 21$1.93$1.65$3.58$146.42$198.58
$190.00$150.00Aug 21$2.98$1.65$4.63$145.37$194.63
$200.00$155.00Aug 21$1.85$2.95$4.80$150.20$204.80
$195.00$155.00Aug 21$1.93$2.95$4.88$150.12$199.88
$185.00$150.00Aug 21$4.15$1.65$5.80$144.20$190.80
$190.00$155.00Aug 21$2.98$2.95$5.93$149.07$195.93
$200.00$160.00Aug 21$1.85$4.10$5.95$154.05$205.95
$195.00$160.00Aug 21$1.93$4.10$6.03$153.97$201.03
$200.00$165.00Aug 21$1.85$4.55$6.40$158.60$206.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 13.29, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155170/175Aug 21$4.65$0.3513.29$150.35$174.65
155/160170/175Aug 21$4.50$0.509.00$155.50$174.50
145/150155/160Aug 21$4.47$0.538.43$145.53$159.47
140/145150/155Aug 21$4.45$0.558.09$140.55$154.45
145/150160/165Aug 21$4.42$0.587.62$145.58$164.42
150/155165/170Aug 21$4.15$0.854.88$150.85$169.15
165/170175/180Aug 21$4.10$0.904.56$165.90$179.10
145/150170/175Aug 21$4.07$0.934.38$145.93$174.07
155/160165/170Aug 21$4.00$1.004.00$156.00$169.00
140/145155/160Aug 21$3.95$1.053.76$141.05$158.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.12$4.8840.67
$175.00$180.00$185.00Aug 21$0.40$4.6011.50
$180.00$185.00$190.00Aug 21$0.48$4.529.42
$150.00$155.00$160.00Aug 21$0.50$4.509.00
$160.00$165.00$170.00Aug 21$0.85$4.154.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.10$4.9049.00
$185.00$190.00$195.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.52$4.488.62
$170.00$175.00$180.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Aug 21$0.58$4.427.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.21, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.88$4.12
$195.00$200.001:2Aug 21-$1.77$3.23
$185.00$190.001:2Aug 21-$1.81$3.19
$180.00$185.001:2Aug 21-$2.50$2.50
$175.00$180.001:2Aug 21-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.21$4.79
$155.00$150.001:2Aug 21-$0.35$4.65
$145.00$140.001:2Aug 21-$0.53$4.47
$160.00$155.001:2Aug 21-$1.80$3.20
$170.00$165.001:2Aug 21-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.91%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$6.800.500.7%3.91%4.63%318
$180.00Aug 21$4.800.413.6%2.76%6.36%263
$185.00Aug 21$3.300.326.5%1.90%8.37%1149
$190.00Aug 21$2.350.259.3%1.35%10.71%8634
$200.00Aug 21$1.300.1615.1%0.75%15.86%38655
$195.00Aug 21$1.150.1812.2%0.66%12.89%140818

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, 151 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 $120.00 01-15 call last traded $77.10 on 07/13 (now $55.30/$57.80) — try a limit near $56.55. Also watch the $110.00 01-15 call last traded $77.07 on 06/18 (now $64.10/$67.10) — try a limit near $65.60; the $110.00 08-21 call last traded $82.73 on 07/24 (now $62.60/$65.80) — try a limit near $64.20. Most tradeable put: the $220.00 09-18 put last traded $32.00 on 07/24 (now $45.60/$48.60) — try a limit near $45.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$6.80$8.90$7.85$20.38 07/24$6.45–$36.20$7.8518
$175.00Nov 20$14.40$17.20$15.80$40.40 07/20$14.15–$41.50$15.80659
$175.00Jan 15$17.00$19.90$18.45$36.90 07/16$16.45–$43.35$18.45122
$175.00Feb 19$19.80$22.00$20.90$38.30 07/15$18.95–$46.10$20.901
$175.00Jan 21$32.00$36.50$34.25$44.95 07/24$31.75–$60.00$34.2590
$170.00Aug 21$10.60$11.80$11.20$32.09 07/14$8.80–$40.45$11.2061
$170.00Nov 20$17.50$19.70$18.60$41.37 07/16$16.60–$45.20$18.60566
$170.00Jan 15$19.30$22.40$20.85$44.50 07/16$18.65–$46.55$20.8576
$170.00Jan 21$34.50$38.70$36.60$47.40 07/24$33.75–$62.75$36.60272
$170.00Sep 18$11.70$13.80$12.75--$12.75–$12.75—$11.702
$180.00Aug 21$4.80$6.80$5.80$31.16 07/21$4.75–$31.85$5.8063
$180.00Sep 18$7.30$9.00$8.15$32.25 07/21$7.20–$32.90$8.155
$180.00Nov 20$12.30$15.10$13.70$34.77 07/20$12.70–$37.30$13.7045
$180.00Jan 15$14.90$17.30$16.10$25.70 07/24$14.40–$39.75$16.10169
$180.00Feb 19$17.00$20.10$18.55$39.92 07/17$17.05–$42.60$18.55502
$180.00Jan 21$30.00$34.00$32.00$42.20 07/24$30.25–$56.30$32.0014
$165.00Aug 21$12.80$15.30$14.05$40.00 07/16$11.35–$45.75$14.0589
$165.00Nov 20$19.60$22.70$21.15$48.50 07/22$18.90–$49.35$21.15224
$165.00Jan 15$22.00$26.40$24.20$30.60 06/02$21.00–$51.00$24.20229
$165.00Jan 21$36.50$41.00$38.75--$36.25–$38.75$36.5028
$185.00Aug 21$3.30$5.00$4.15$12.04 07/24$3.25–$26.95$4.15149
$185.00Sep 18$4.50$6.90$5.70$13.39 07/24$5.60–$28.85$5.7047
$185.00Nov 20$10.10$13.10$11.60$18.00 06/29$10.80–$33.90$11.6016
$185.00Jan 15$12.50$15.00$13.75$28.30 07/14$12.85–$36.45$13.75518
$185.00Jan 21$28.00$31.50$29.75$40.40 07/24$27.75–$54.25$29.75126
$160.00Aug 21$16.00$19.50$17.75$26.60 06/02$14.70–$50.50$17.7593
$160.00Jan 15$25.20$28.70$26.95$54.60 07/22$24.10–$55.35$26.95133
$160.00Jan 21$39.00$43.50$41.25$52.50 07/24$38.25–$69.00$41.251
$190.00Aug 21$2.35$3.60$2.98$8.20 07/24$2.78–$23.15$2.98634
$190.00Sep 18$3.70$6.60$5.15$11.90 07/24$3.93–$25.20$5.1533
$190.00Nov 20$8.40$11.80$10.10$29.05 07/17$9.25–$30.45$10.10127
$190.00Jan 15$10.60$13.30$11.95$21.45 07/24$11.25–$32.95$11.95224
$190.00Feb 19$12.60$16.90$14.75$23.85 07/24$13.50–$36.20$14.751
$190.00Jan 21$26.00$30.50$28.25$39.30 07/24$26.50–$51.25$28.2585
$155.00Aug 21$19.90$23.10$21.50$33.71 06/04$18.20–$55.35$21.50259
$155.00Jan 15$28.40$31.80$30.10$58.40 07/22$26.95–$59.45$30.10129
$155.00Jan 21$42.00$45.40$43.70$55.50 07/24$40.75–$72.25$43.704
$155.00Sep 18$21.70$24.40$23.05--$20.10–$23.05$21.701
$195.00Aug 21$1.15$2.70$1.93$5.60 07/24$1.93–$19.55$1.93818
$195.00Sep 18$2.40$4.30$3.35$9.70 07/24$2.98–$21.60$3.358
$195.00Nov 20$7.20$10.10$8.65$16.55 07/24$7.95–$27.25$8.6519
$195.00Jan 15$9.20$12.50$10.85$26.00 07/16$9.80–$30.05$10.85129
$195.00Jan 21$24.00$27.60$25.80--$24.25–$25.80$24.002
$150.00Aug 21$24.20$27.30$25.75$42.38 06/08$22.45–$60.15$25.7579
$150.00Nov 20$29.50$33.50$31.50$39.00 06/03$28.35–$62.40$31.50310
$150.00Jan 15$31.70$35.00$33.35$60.22 07/17$30.25–$63.70$33.3533
$150.00Jan 21$44.50$48.00$46.25$57.00 07/24$43.50–$75.50$46.2559
$200.00Aug 21$1.30$2.40$1.85$5.50 07/24$0.93–$16.05$1.85655
$200.00Sep 18$1.65$3.50$2.58$6.66 07/24$2.58–$18.20$2.586
$200.00Nov 20$5.90$8.20$7.05$11.72 07/24$6.75–$23.80$7.05413
$200.00Jan 15$7.20$10.30$8.75$24.50 07/16$8.45–$26.90$8.75164
$200.00Feb 19$9.40$13.00$11.20$23.92 07/14$10.15–$30.25$11.201
$200.00Jan 21$22.50$27.00$24.75$33.50 07/24$22.25–$46.25$24.7515
$145.00Aug 21$28.60$31.70$30.15$36.75 06/01$26.85–$64.80$30.151
$145.00Nov 20$33.60$36.50$35.05$48.85 07/07$31.50–$66.95$35.05400
$145.00Jan 21$47.50$50.80$49.15$61.90 07/24$46.65–$79.25$49.153
$145.00Jan 15$35.20$38.30$36.75--$33.35–$36.75$35.2052
$145.00Feb 19$37.30$40.50$38.90--$35.35–$38.90$37.30200
$140.00Aug 21$33.30$36.40$34.85$67.62 07/17$31.05–$70.00$34.8530
$140.00Jan 15$38.80$42.00$40.40$66.60 07/16$36.80–$72.90$40.401.6K
$140.00Jan 21$50.50$54.50$52.50$65.70 07/24$49.25–$82.75$52.502
$210.00Aug 21$0.35$1.55$0.95$2.44 07/24$0.95–$10.25$0.95876
$210.00Sep 18$1.05$2.40$1.73$3.93 07/24$1.53–$12.45$1.73120
$210.00Nov 20$3.40$6.50$4.95$9.92 07/24$4.40–$18.65$4.95133
$210.00Jan 15$5.50$7.90$6.70$11.80 07/24$6.50–$21.45$6.7034
$210.00Jan 21$19.00$23.10$21.05$30.00 07/24$19.50–$41.45$21.05778
$135.00Aug 21$38.00$41.20$39.60$56.05 07/07$35.95–$74.95$39.60199
$135.00Jan 15$43.10$45.90$44.50$66.57 07/14$40.65–$77.25$44.502.3K
$135.00Feb 19$44.50$47.20$45.85$56.82 06/18$42.50–$78.15$45.851
$135.00Jan 21$53.50$58.00$55.75$68.96 07/24$52.25–$86.25$55.753
$135.00Nov 20$41.60$44.40$43.00--$38.90–$43.00$41.6019
$130.00Jan 15$46.80$49.60$48.20$71.01 07/14$44.55–$82.00$48.201.2K
$130.00Jan 21$57.00$61.20$59.10$71.12 07/24$55.25–$90.00$59.107
$130.00Aug 21$42.90$46.00$44.45--$40.40–$44.45$42.9028
$220.00Aug 21$0.00$4.80$2.40$1.42 07/24$0.75–$6.20$1.42784
$220.00Sep 18$0.05$2.05$1.05$3.10 07/24$1.02–$8.35$1.0522
$220.00Nov 20$2.40$4.20$3.30$6.32 07/24$3.08–$14.20$3.30886
$220.00Jan 15$3.60$6.00$4.80$10.50 07/24$3.85–$16.95$4.80413
$220.00Feb 19$5.10$7.50$6.30$11.90 07/24$6.30–$20.55$6.3074
$220.00Jan 21$16.50$21.00$18.75--$17.00–$18.75$16.50300
$125.00Jan 15$51.30$54.10$52.70$85.90 07/22$48.70–$86.50$52.702.1K
$125.00Jan 21$60.00$65.00$62.50$75.89 07/24$58.75–$94.00$62.501
$125.00Nov 20$49.50$53.80$51.65--$47.55–$51.65$49.503
$120.00Jan 15$55.30$57.80$56.55$77.10 07/13$53.00–$91.00$56.55282
$120.00Jan 21$63.50$68.20$65.85$79.85 07/24$61.50–$97.75$65.851
$120.00Aug 21$52.50$56.30$54.40--$50.35–$54.40$52.5035
$120.00Nov 20$53.60$58.20$55.90--$51.95–$55.90$53.605
$230.00Aug 21$0.00$1.35$0.68$1.25 07/24$0.45–$3.40$0.68435
$230.00Sep 18$0.15$5.00$2.58$1.80 07/24$0.83–$5.15$1.8020
$230.00Nov 20$1.40$3.60$2.50$4.55 07/24$2.50–$10.45$2.501.1K
$230.00Jan 15$2.90$4.70$3.80$12.20 07/23$3.15–$13.45$3.80557
$230.00Feb 19$3.90$6.70$5.30$16.20 07/17$4.80–$16.65$5.3021
$230.00Jan 21$14.00$19.00$16.50--$14.75–$16.50$14.0021
$115.00Jan 21$67.00$71.50$69.25$83.00 07/24$65.25–$101.75$69.255
$115.00Jan 15$59.70$62.80$61.25--$57.40–$61.25$59.70689
$110.00Aug 21$62.60$65.80$64.20$82.73 07/24$60.20–$99.65$64.2029
$110.00Jan 15$64.10$67.10$65.60$77.07 06/18$62.20–$100.70$65.60359
$110.00Jan 21$71.00$75.00$73.00$91.11 06/09$68.75–$105.75$73.0016
$110.00Nov 20$63.20$67.50$65.35--$61.20–$65.35$63.206
$240.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--434
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$7.80$9.70$8.75$3.50 07/24$1.30–$11.50$7.80178
$175.00Sep 18$10.40$11.80$11.10$2.15 07/22$1.85–$13.95$10.4019
$175.00Nov 20$14.60$16.80$15.70$13.70 06/18$5.05–$18.60$14.6012
$175.00Jan 15$16.40$18.70$17.55$7.93 07/16$6.65–$19.75$16.4013
$175.00Jan 21$28.00$32.50$30.25--$30.25–$31.25$28.003
$170.00Aug 21$5.90$7.30$6.60$2.50 07/24$1.13–$8.65$5.90281
$170.00Sep 18$8.00$9.30$8.65$3.60 07/24$1.60–$10.60$8.00233
$170.00Nov 20$11.80$15.00$13.40$9.00 07/24$4.15–$15.80$11.8058
$170.00Jan 15$13.90$17.10$15.50--$15.50–$17.05$13.90217
$170.00Jan 21$25.00$30.00$27.50--$27.50–$28.75$25.003
$180.00Aug 21$10.40$12.50$11.45$5.05 07/24$1.65–$14.40$10.40249
$180.00Sep 18$12.90$14.50$13.70$7.30 07/24$2.83–$17.10$12.9010
$180.00Nov 20$17.20$19.70$18.45$12.10 07/24$6.00–$21.00$17.2029
$180.00Feb 19$21.70$24.50$23.10$15.87 07/24$10.25–$23.95$21.708
$180.00Jan 21$31.50$34.90$33.20$26.61 07/24$21.50–$34.50$31.503
$180.00Jan 15$19.50$21.50$20.50--$20.50–$23.40$19.5028
$165.00Aug 21$3.70$5.40$4.55$1.50 07/15$1.00–$6.35$3.70462
$165.00Nov 20$9.60$13.20$11.40$6.40 07/24$3.80–$13.30$9.6051
$165.00Jan 15$11.90$15.00$13.45--$13.45–$14.85$11.905
$185.00Aug 21$14.50$16.80$15.65$8.16 07/24$2.25–$18.45$14.50125
$185.00Sep 18$15.80$18.30$17.05$9.63 07/24$3.75–$20.45$15.80148
$185.00Nov 20$20.00$22.40$21.20$14.00 07/24$7.45–$24.05$20.002
$185.00Jan 15$22.70$24.30$23.50$15.14 07/24$9.70–$26.20$22.70108
$185.00Jan 21$34.50$38.00$36.25--$36.25–$37.00$34.5076
$160.00Aug 21$3.00$5.20$4.10$1.25 07/24$0.40–$4.60$3.00148
$160.00Sep 18$4.00$6.00$5.00$1.82 07/24$0.70–$6.55$4.005
$160.00Nov 20$8.00$11.50$9.75$4.90 07/24$2.97–$11.05$8.002
$160.00Jan 15$9.70$13.90$11.80$6.90 07/24$4.20–$12.65$9.70122
$160.00Feb 19$11.50$15.50$13.50$9.10 07/24$5.30–$14.05$11.501
$190.00Aug 21$17.60$20.80$19.20$9.50 07/24$3.05–$22.70$17.60194
$190.00Sep 18$19.70$22.70$21.20$11.90 07/24$4.70–$24.10$19.708
$190.00Nov 20$22.60$27.00$24.80$10.70 07/20$8.65–$27.55$22.6051
$190.00Jan 15$25.20$27.50$26.35$17.45 07/24$11.25–$29.75$25.2045
$190.00Feb 19$27.90$30.10$29.00$20.99 07/24$13.55–$30.35$27.9051
$190.00Jan 21$37.50$40.50$39.00--$39.00–$40.00$37.503
$155.00Aug 21$1.70$4.20$2.95$0.91 07/24$0.85–$3.43$1.70152
$155.00Sep 18$3.50$6.20$4.85$1.45 07/24$0.50–$4.85$3.5046
$155.00Nov 20$6.50$9.60$8.05$3.90 07/24$2.35–$9.30$6.509
$155.00Jan 15$7.50$11.60$9.55--$9.55–$10.45$7.50336
$155.00Jan 21$20.00$22.60$21.30--$21.30–$21.40$20.003
$195.00Aug 21$21.50$24.80$23.15$4.60 07/22$4.25–$26.65$21.50121
$195.00Sep 18$23.50$26.60$25.05$13.80 07/24$6.20–$28.05$23.506
$195.00Nov 20$26.50$30.20$28.35$19.50 07/07$10.70–$31.15$26.5019
$195.00Jan 15$28.50$30.80$29.65$20.80 07/24$12.90–$32.70$28.5014
$195.00Jan 21$40.50$43.50$42.00--$42.00–$43.50$40.504
$150.00Aug 21$0.90$2.40$1.65$0.24 07/23$0.30–$2.17$0.90143
$150.00Sep 18$2.00$3.30$2.65$0.88 07/24$0.80–$3.70$2.008
$150.00Nov 20$4.80$7.90$6.35$3.32 07/24$1.88–$7.00$4.809
$150.00Jan 15$7.50$8.90$8.20$4.80 07/24$2.75–$8.70$7.5037
$150.00Jan 21$17.50$20.70$19.10$11.75 07/23$11.05–$19.10$17.504
$200.00Aug 21$26.30$29.20$27.75$15.90 07/24$6.10–$31.40$26.30116
$200.00Sep 18$27.10$30.60$28.85$8.10 07/21$7.80–$32.30$27.1059
$200.00Nov 20$30.60$33.70$32.15$13.40 07/22$12.65–$35.00$30.6010
$200.00Jan 15$32.00$35.40$33.70$21.00 07/13$15.10–$36.30$32.005
$200.00Jan 21$42.50$46.50$44.50$37.15 07/24$29.35–$46.25$42.5022
$145.00Aug 21$0.45$1.40$0.93$0.20 07/20$0.43–$1.43$0.45210
$145.00Nov 20$3.70$6.50$5.10$2.45 07/24$1.48–$5.70$3.702
$145.00Jan 21$15.50$19.00$17.25$10.40 07/23$10.05–$17.25$15.507
$145.00Sep 18$1.20$2.75$1.98--$1.98–$2.40$1.202
$145.00Jan 15$5.00$7.40$6.20--$6.20–$7.80$5.0013
$140.00Aug 21$0.40$1.05$0.73$1.08 06/22$0.70–$1.15$0.7355
$140.00Nov 20$2.75$4.70$3.73$2.01 07/24$1.33–$4.80$2.753
$140.00Jan 15$4.10$6.20$5.15$5.14 06/08$1.73–$6.60$5.1451
$140.00Jan 21$12.60$15.80$14.20$11.65 07/24$8.90–$15.10$12.60265
$210.00Aug 21$35.60$38.40$37.00$21.56 07/24$10.40–$40.70$35.6031
$210.00Sep 18$36.30$39.30$37.80$13.60 07/23$12.40–$41.40$36.306
$210.00Nov 20$38.40$41.60$40.00$23.80 07/13$17.15–$43.55$38.402
$210.00Jan 15$39.80$43.00$41.40$20.60 07/23$19.75–$44.40$39.8014
$210.00Jan 21$49.00$53.50$51.25--$51.25–$53.50$49.0018
$135.00Aug 21$0.05$1.60$0.83$0.81 07/01$0.65–$0.93$0.81177
$135.00Jan 15$4.10$5.10$4.60$4.21 06/08$1.38–$4.80$4.2190
$135.00Jan 21$11.00$15.20$13.10--$13.10–$13.45$11.005
$130.00Nov 20$1.35$3.50$2.42$2.43 06/24$0.93–$2.72$2.421
$130.00Jan 15$2.90$4.10$3.50$1.90 07/24$0.98–$4.00$2.9035
$130.00Feb 19$3.50$6.00$4.75$3.10 07/24$1.63–$5.15$3.502
$130.00Aug 21$0.00$1.55$0.78--$0.78–$0.78--111
$220.00Sep 18$45.60$48.60$47.10$32.00 07/24$18.15–$50.90$45.602
$220.00Aug 21$45.00$48.10$46.55--$46.55–$50.70$45.002
$220.00Jan 15$48.70$51.40$50.05--$50.05–$52.75$48.703
$220.00Jan 21$57.50$60.50$59.00--$59.00–$60.75$57.5057
$125.00Aug 21$0.00$1.45$0.73--$0.73–$0.75--64
$125.00Jan 15$2.00$3.60$2.80--$2.80–$3.00$2.00256
$120.00Jan 15$1.25$2.70$1.98$1.65 07/24$0.70–$2.58$1.6567
$120.00Feb 19$1.75$4.30$3.03$2.00 07/02$1.20–$3.33$2.001
$120.00Nov 20$0.00$2.85$1.43--$1.23–$1.50--3
$120.00Aug 21$0.00$1.35$0.68--$0.68–$0.70--513
$120.00Jan 21$6.90$11.50$9.20--$9.20–$9.50$6.903
$230.00Aug 21$54.10$57.90$56.00--$56.00–$60.85$54.102
$230.00Jan 15$57.70$60.10$58.90--$58.90–$61.85$57.707
$230.00Jan 21$63.50$68.00$65.75--$65.75–$68.50$63.5031
$115.00Feb 19$1.40$3.70$2.55$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$0.55$2.20$1.38--$1.38–$1.78$0.5583
$110.00Nov 20$0.05$2.15$1.10$0.85 06/08$0.53–$1.13$0.852
$110.00Jan 15$0.05$1.95$1.00$1.10 07/24$0.60–$1.38$1.007
$110.00Jan 21$4.50$9.50$7.00--$5.95–$7.50$4.5011
$110.00Aug 21$0.00$1.25$0.63--$0.63–$0.63--2.6K
$110.00Feb 19$0.40$3.30$1.85--$1.85–$2.03$0.401
$240.00Jan 15$66.70$69.20$67.95--$67.95–$67.95—$66.702
$105.00Aug 21$0.00$1.20$0.60--$0.60–$0.60--55

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 901
Total Puts 2,861
Put/Call Ratio 3.18
Net Difference -1,960

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,862
Total Puts 2,037
Average Put/Call Ratio 0.39
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