Tour v452
CHRW
C H ROBINSON WORLDWI
$170.30 -2.38%
(7/27 18:20) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:01)
◀ 7/28 14:05 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 820
Calls: 735 (90%)
Puts: 85 (10%)
Prior (04/29) 482
Calls: 187 (39%)
Puts: 295 (61%)
Current vs Prior +70.12%
Calls: +293.05% (Calls)
Puts: -71.19% (Puts)
Prior 7-Day Total 1,412
Calls: 341 (24%)
Puts: 1,071 (76%)
Prior 7-Day Average 706
Calls: 48 (24%)
Puts: 153 (76%)
Current vs Prior 7-Day Avg +16.15%
Calls: +1408.80%
Puts: -44.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $1.74M
Calls: $1.65M (95%)
Puts: $94.9K (5%)
Prior (04/29) $416.1K
Calls: $238.7K (57%)
Puts: $177.4K (43%)
Current vs Prior +318.96%
Calls: +590.52%
Puts: -46.48%
Prior 7-Day Total $714.4K
Calls: $365.8K (51%)
Puts: $348.6K (49%)
Prior 7-Day Average $357.2K
Calls: $52.3K (51%)
Puts: $49.8K (49%)
Current vs Prior 7-Day Avg +388.00%
Calls: +3053.68%
Puts: +90.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 0.12
Prior (04/29) 1.58
Current vs Prior -92.67%
Prior 7-Day Average 3.29
Current vs Prior 7-Day Avg -96.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 39,530
Calls: 29,154 (74%)
Puts: 10,376 (26%)
Prior (04/29) 49,458
Calls: 34,841 (70%)
Puts: 14,617 (30%)
Current vs Prior -20.07%
Prior 7-Day Total 98,662
Calls: 69,674 (71%)
Puts: 28,988 (29%)
Prior 7-Day Average 49,331
Calls: 34,837 (71%)
Puts: 14,494 (29%)
Current vs Prior 7-Day Avg -19.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.86% | 14.30%
Prior 11.37% | 14.78%
Current vs Prior +4.36% | -3.23%
Prior 7-Day Avg 11.28% | 14.65%
Current vs 7-Day Avg +5.17% | -2.37%
Prior 7-Day Eod 11.37% | 14.78%
Current vs 7-Day Eod +4.36% | -3.23%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.97% | 23.80%
Calls: 27.32% | 27.52%
Puts: 22.62% | 20.07%
Prior 13.20% | 17.43%
Calls: 11.16% | 19.93%
Puts: 15.23% | 14.93%
Current vs Prior +89.17% | +36.55%
Prior 7-Day Avg 13.20% | 17.43%
Calls: 11.16% | 19.93%
Puts: 15.23% | 14.93%
Current vs 7-Day Avg +89.17% | +36.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.65M) vs puts ($94.9K). Massive premium surge with dollar volume up 319% vs prior. Dollar volume significantly above 7-day average (388% higher). Above-average activity with volume up 70% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8.6%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.9031.50$30.208.6%--0.88116

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 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2130.3033.50$31.9010.0%2000.90212
$150.00Aug 2121.7024.60$23.1512.5%--0.8479
$155.00Aug 2117.7020.70$19.2015.6%--0.79259
$160.00Aug 2114.1017.00$15.5518.6%--0.7193
$165.00Aug 2111.2012.50$11.8511.0%150.6283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2128.9031.50$30.208.6%--0.88116
$195.00Aug 2124.3027.10$25.7010.9%--0.82121
$190.00Aug 2120.3022.70$21.5011.2%--0.78194
$185.00Aug 2116.9019.80$18.3515.8%--0.72125
$180.00Aug 2113.1015.50$14.3016.8%100.65258

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 335, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2130.3033.50$31.9010.0%2000.90212
$170.00Aug 217.9010.40$9.1527.3%360.5316
$165.00Aug 2111.2012.50$11.8511.0%150.6283
$185.00Aug 212.704.50$3.6050.0%120.28143
$190.00Aug 212.253.00$2.6328.5%110.22635
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 217.809.10$8.4515.4%190.47252
$150.00Aug 211.502.65$2.0855.3%160.16129
$180.00Aug 2113.1015.50$14.3016.8%100.65258
$160.00Aug 213.704.60$4.1521.7%50.29147
$175.00Aug 219.8012.30$11.0522.6%20.56182

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. 16 found (best R:R 19.00, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.53$4.47$0.538.43$190.53
$195.00$200.00Aug 21$0.80$4.20$0.805.25$195.80
$185.00$190.00Aug 21$0.97$4.03$0.974.15$185.97
$180.00$185.00Aug 21$1.15$3.85$1.153.35$181.15
$175.00$180.00Aug 21$1.85$3.15$1.851.70$176.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$0.25$4.75$0.2519.00$144.75
$155.00$150.00Aug 21$0.64$4.36$0.646.81$154.36
$150.00$145.00Aug 21$0.73$4.27$0.735.85$149.27
$160.00$155.00Aug 21$1.43$3.57$1.432.50$158.57
$165.00$160.00Aug 21$1.90$3.10$1.901.63$163.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 9.00, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$8.75$8.75$1.257.00$148.75
$150.00$155.00Aug 21$3.95$3.95$1.053.76$153.95
$160.00$165.00Aug 21$3.70$3.70$1.302.85$163.70
$155.00$160.00Aug 21$3.65$3.65$1.352.70$158.65
$165.00$170.00Aug 21$2.70$2.70$2.301.17$167.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.50$4.50$0.509.00$195.50
$195.00$190.00Aug 21$4.20$4.20$0.805.25$190.80
$185.00$180.00Aug 21$4.05$4.05$0.954.26$180.95
$180.00$175.00Aug 21$3.25$3.25$1.751.86$176.75
$190.00$185.00Aug 21$3.15$3.15$1.851.70$186.85

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 10.33% of stock, avg 13.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$9.15$8.45$17.60$152.40$187.6010.33%
$175.00Aug 21$6.60$11.05$17.65$157.35$192.6510.36%
$165.00Aug 21$11.85$6.05$17.90$147.10$182.9010.51%
$180.00Aug 21$4.75$14.30$19.05$160.95$199.0511.19%
$160.00Aug 21$15.55$4.15$19.70$140.30$179.7011.57%
$155.00Aug 21$19.20$2.72$21.92$133.08$176.9212.87%
$185.00Aug 21$3.60$18.35$21.95$163.05$206.9512.89%
$190.00Aug 21$2.63$21.50$24.13$165.87$214.1314.17%
$150.00Aug 21$23.15$2.08$25.23$124.77$175.2314.82%
$195.00Aug 21$2.10$25.70$27.80$167.20$222.8016.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.45% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Aug 21$2.10$2.08$4.18$145.82$199.18
$190.00$150.00Aug 21$2.63$2.08$4.71$145.29$194.71
$195.00$155.00Aug 21$2.10$2.72$4.82$150.18$199.82
$190.00$155.00Aug 21$2.63$2.72$5.35$149.65$195.35
$185.00$150.00Aug 21$3.60$2.08$5.68$144.32$190.68
$195.00$160.00Aug 21$2.10$4.15$6.25$153.75$201.25
$185.00$155.00Aug 21$3.60$2.72$6.32$148.68$191.32
$190.00$160.00Aug 21$2.63$4.15$6.78$153.22$196.78
$180.00$150.00Aug 21$4.75$2.08$6.83$143.17$186.83
$180.00$155.00Aug 21$4.75$2.72$7.47$147.53$187.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 10.90, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.58$0.4210.90$180.42$194.58
160/165170/175Aug 21$4.45$0.558.09$160.55$174.45
145/150160/165Aug 21$4.43$0.577.77$145.57$164.43
145/150155/160Aug 21$4.38$0.627.06$145.62$159.38
150/155160/165Aug 21$4.34$0.666.58$150.66$164.34
165/170175/180Aug 21$4.25$0.755.67$165.75$179.25
175/180185/190Aug 21$4.22$0.785.41$175.78$189.22
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
155/160165/170Aug 21$4.13$0.874.75$155.87$169.13
155/160170/175Aug 21$3.98$1.023.90$156.02$173.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$180.00$185.00$190.00Aug 21$0.18$4.8226.78
$150.00$155.00$160.00Aug 21$0.30$4.7015.67
$185.00$190.00$195.00Aug 21$0.44$4.5610.36
$170.00$175.00$180.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.20$4.8024.00
$190.00$195.00$200.00Aug 21$0.30$4.7015.67
$155.00$160.00$165.00Aug 21$0.47$4.539.64
$140.00$145.00$150.00Aug 21$0.48$4.529.42
$160.00$165.00$170.00Aug 21$0.50$4.509.00

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 $-0.50, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.50$4.50
$190.00$195.001:2Aug 21-$1.57$3.43
$185.00$190.001:2Aug 21-$1.66$3.34
$180.00$185.001:2Aug 21-$2.45$2.55
$175.00$180.001:2Aug 21-$2.90$2.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.62$4.38
$145.00$140.001:2Aug 21-$0.85$4.15
$160.00$155.001:2Aug 21-$1.29$3.71
$155.00$150.001:2Aug 21-$1.44$3.56
$165.00$160.001:2Aug 21-$2.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.11%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Aug 21$5.300.442.8%3.11%5.87%711
$180.00Aug 21$4.000.355.7%2.35%8.04%163
$185.00Aug 21$2.700.288.6%1.59%10.22%12143
$190.00Aug 21$2.250.2211.6%1.32%12.89%11635
$195.00Aug 21$1.650.1814.5%0.97%15.47%--818
$200.00Aug 21$0.950.1217.4%0.56%18.00%--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. 177 contracts (avg 611 vol/day, 175 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 $180.00 01-21 call last traded $42.20 on 07/24 (now $31.90/$34.00) — try a limit near $32.95. Also watch the $150.00 01-21 call last traded $57.00 on 07/24 (now $45.40/$48.70) — try a limit near $47.05; the $180.00 02-19 call last traded $39.92 on 07/17 (now $18.20/$19.70) — try a limit near $18.95. Most tradeable put: the $190.00 02-19 put last traded $20.99 on 07/24 (now $26.10/$28.60) — try a limit near $26.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$8.00$9.30$8.65$20.38 07/24$8.65–$36.20$8.6517
$175.00Nov 20$15.50$17.30$16.40$40.40 07/20$16.40–$41.50$16.40--
$175.00Jan 15$18.20$19.80$19.00$36.90 07/16$19.00–$43.35$19.00--
$175.00Feb 19$20.30$23.40$21.85$38.30 07/15$21.85–$46.10$21.85--
$175.00Jan 21$33.60$36.00$34.80$44.95 07/24$34.80–$60.00$34.80--
$170.00Aug 21$9.40$12.10$10.75$32.09 07/14$10.75–$40.45$10.75--
$170.00Nov 20$17.20$19.90$18.55$41.37 07/16$18.55–$45.20$18.55614
$170.00Jan 15$20.40$22.20$21.30$44.50 07/16$21.30–$46.55$21.30--
$170.00Jan 21$36.20$39.00$37.60$47.40 07/24$37.60–$62.75$37.60--
$180.00Aug 21$5.10$7.10$6.10$31.16 07/21$6.10–$31.85$6.1055
$180.00Sep 18$7.70$10.00$8.85$32.25 07/21$8.85–$32.90$8.85--
$180.00Nov 20$12.50$15.00$13.75$34.77 07/20$13.75–$37.30$13.75--
$180.00Jan 15$16.00$17.50$16.75$25.70 07/24$16.75–$39.75$16.75167
$180.00Feb 19$18.20$19.70$18.95$39.92 07/17$18.95–$42.60$18.952
$180.00Jan 21$31.90$34.00$32.95$42.20 07/24$32.95–$56.30$32.9513
$165.00Aug 21$12.60$15.20$13.90$40.00 07/16$13.90–$45.75$13.9083
$165.00Nov 20$20.00$22.70$21.35$48.50 07/22$21.35–$49.35$21.35--
$165.00Jan 15$23.10$25.00$24.05$30.60 06/02$24.05–$51.00$24.05--
$185.00Aug 21$4.10$5.60$4.85$12.04 07/24$4.85–$26.95$4.85141
$185.00Sep 18$5.70$8.30$7.00$13.39 07/24$7.00–$28.85$7.0046
$185.00Nov 20$11.50$13.00$12.25$18.00 06/29$12.25–$33.90$12.25--
$185.00Jan 15$13.90$15.50$14.70$28.30 07/14$14.70–$36.45$14.70--
$185.00Jan 21$29.30$33.00$31.15$40.40 07/24$31.15–$54.25$31.15--
$160.00Aug 21$17.50$20.10$18.80$26.60 06/02$18.80–$50.50$18.80524
$160.00Jan 15$26.30$28.00$27.15$54.60 07/22$27.15–$55.35$27.15--
$160.00Jan 21$40.90$44.00$42.45$52.50 07/24$42.45–$69.00$42.45--
$190.00Aug 21$2.45$3.90$3.18$8.20 07/24$3.18–$23.15$3.18455
$190.00Sep 18$4.30$6.70$5.50$11.90 07/24$5.50–$25.20$5.50--
$190.00Nov 20$8.70$11.00$9.85$29.05 07/17$9.85–$30.45$9.8516
$190.00Jan 15$12.10$13.60$12.85$21.45 07/24$12.85–$32.95$12.85--
$190.00Feb 19$14.40$16.60$15.50$23.85 07/24$15.50–$36.20$15.50--
$190.00Jan 21$28.00$30.10$29.05$39.30 07/24$29.05–$51.25$29.05--
$155.00Aug 21$20.40$24.20$22.30$33.71 06/04$22.30–$55.35$22.30--
$155.00Jan 15$29.20$31.00$30.10$58.40 07/22$30.10–$59.45$30.10--
$155.00Jan 21$42.50$46.50$44.50$55.50 07/24$44.50–$72.25$44.50--
$195.00Aug 21$2.25$2.90$2.58$5.60 07/24$2.58–$19.55$2.58--
$195.00Sep 18$2.40$4.50$3.45$9.70 07/24$3.45–$21.60$3.45--
$195.00Nov 20$7.90$9.60$8.75$16.55 07/24$8.75–$27.25$8.75--
$195.00Jan 15$10.40$11.90$11.15$26.00 07/16$11.15–$30.05$11.15--
$150.00Aug 21$25.00$28.10$26.55$42.38 06/08$26.55–$60.15$26.55--
$150.00Nov 20$29.60$33.50$31.55$39.00 06/03$31.55–$62.40$31.55--
$150.00Jan 15$32.40$35.10$33.75$60.22 07/17$33.75–$63.70$33.75--
$150.00Jan 21$45.40$48.70$47.05$57.00 07/24$47.05–$75.50$47.0545
$200.00Aug 21$0.70$2.05$1.38$5.50 07/24$1.38–$16.05$1.38--
$200.00Sep 18$1.70$3.50$2.60$6.66 07/24$2.60–$18.20$2.60--
$200.00Nov 20$5.60$8.00$6.80$11.72 07/24$6.80–$23.80$6.80--
$200.00Jan 15$9.20$10.20$9.70$24.50 07/16$9.70–$26.90$9.70139
$200.00Feb 19$9.90$12.90$11.40$23.92 07/14$11.40–$30.25$11.40--
$200.00Jan 21$24.30$27.50$25.90$33.50 07/24$25.90–$46.25$25.90--
$145.00Aug 21$29.30$33.00$31.15$36.75 06/01$31.15–$64.80$31.15--
$145.00Nov 20$33.50$37.20$35.35$48.85 07/07$35.35–$66.95$35.35--
$145.00Jan 21$48.40$52.00$50.20$61.90 07/24$50.20–$79.25$50.20--
$140.00Aug 21$34.60$37.80$36.20$67.62 07/17$36.20–$70.00$36.20--
$140.00Jan 15$39.10$42.80$40.95$66.60 07/16$40.95–$72.90$40.95--
$140.00Jan 21$51.00$55.00$53.00$65.70 07/24$53.00–$82.75$53.00--
$210.00Aug 21$0.45$1.70$1.08$2.44 07/24$1.08–$10.25$1.08876
$210.00Sep 18$1.20$2.00$1.60$3.93 07/24$1.60–$12.45$1.6014
$210.00Nov 20$3.60$5.90$4.75$9.92 07/24$4.75–$18.65$4.75--
$210.00Jan 15$6.70$7.90$7.30$11.80 07/24$7.30–$21.45$7.3033
$210.00Jan 21$21.40$23.40$22.40$30.00 07/24$22.40–$41.45$22.40--
$135.00Aug 21$38.80$42.50$40.65$56.05 07/07$40.65–$74.95$40.65402
$135.00Jan 15$43.00$46.60$44.80$66.57 07/14$44.80–$77.25$44.80--
$135.00Feb 19$44.90$48.50$46.70$56.82 06/18$46.70–$78.15$46.70--
$135.00Jan 21$55.20$58.00$56.60$68.96 07/24$56.60–$86.25$56.60--
$130.00Jan 15$47.10$50.70$48.90$71.01 07/14$48.90–$82.00$48.90--
$130.00Jan 21$57.50$61.50$59.50$71.12 07/24$59.50–$90.00$59.50--
$220.00Aug 21$0.15$1.55$0.85$1.42 07/24$0.85–$6.20$0.85916
$220.00Sep 18$0.40$1.90$1.15$3.10 07/24$1.15–$8.35$1.1526
$220.00Nov 20$3.10$4.10$3.60$6.32 07/24$3.60–$14.20$3.601.1K
$220.00Jan 15$4.90$5.90$5.40$10.50 07/24$5.40–$16.95$5.40414
$220.00Feb 19$6.60$7.90$7.25$11.90 07/24$7.25–$20.55$7.25--
$125.00Jan 15$51.40$54.90$53.15$85.90 07/22$53.15–$86.50$53.15--
$125.00Jan 21$60.60$65.00$62.80$75.89 07/24$62.80–$94.00$62.80--
$120.00Jan 15$55.80$59.30$57.55$77.10 07/13$57.55–$91.00$57.55--
$120.00Jan 21$64.00$68.00$66.00$79.85 07/24$66.00–$97.75$66.00--
$230.00Aug 21$0.00$1.35$0.68$1.25 07/24$0.45–$3.40$0.68--
$230.00Sep 18$0.00$1.70$0.85$1.80 07/24$0.85–$5.15$0.8529
$230.00Nov 20$2.50$3.10$2.80$4.55 07/24$2.80–$10.45$2.801.3K
$230.00Jan 15$3.50$4.40$3.95$12.20 07/23$3.95–$13.45$3.95--
$230.00Feb 19$4.20$6.20$5.20$16.20 07/17$5.20–$16.65$5.20--
$115.00Jan 21$67.50$72.00$69.75$83.00 07/24$69.75–$101.75$69.75--
$110.00Aug 21$63.30$67.00$65.15$82.73 07/24$65.15–$99.65$65.15--
$110.00Jan 15$64.80$68.40$66.60$77.07 06/18$66.60–$100.70$66.60--
$110.00Jan 21$72.50$75.50$74.00$91.11 06/09$74.00–$105.75$74.00--
$240.00Aug 21$0.00$1.25$0.63$2.00 07/21$0.33–$2.10$0.63--
$240.00Sep 18$0.00$1.55$0.78$2.45 07/23$0.78–$3.25$0.78--
$240.00Nov 20$1.25$2.95$2.10$7.80 07/22$2.10–$7.70$2.10--
$240.00Jan 15$1.40$4.30$2.85$9.25 07/23$2.85–$10.45$2.85--
$240.00Feb 19$3.80$4.80$4.30$12.70 07/22$4.30–$13.50$4.30321
$105.00Jan 21$75.50$79.00$77.25$90.75 07/24$77.25–$109.75$77.25--
$250.00Aug 21$0.00$1.20$0.60$1.00 07/22$0.60–$1.42$0.60--
$250.00Sep 18$0.00$1.40$0.70$1.57 07/23$0.70–$2.05$0.70--
$250.00Nov 20$0.05$2.45$1.25$2.91 07/01$1.25–$5.85$1.25--
$250.00Jan 15$1.40$3.30$2.35$7.35 07/23$2.35–$7.65$2.35--
$250.00Feb 19$2.30$4.30$3.30$9.70 07/17$3.30–$10.75$3.30--
$250.00Jan 21$10.60$15.00$12.80$25.90 07/23$12.80–$26.75$12.80--
$260.00Aug 21$0.00$1.15$0.57$0.67 07/23$0.57–$0.93$0.57--
$260.00Sep 18$0.00$1.25$0.63$0.80 07/16$0.63–$2.18$0.63--
$260.00Jan 15$0.75$2.75$1.75$4.90 07/16$1.75–$5.85$1.75--
$260.00Jan 21$8.50$12.80$10.65$16.74 06/22$10.65–$23.70$10.65--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Aug 21$7.30$9.50$8.40$3.50 07/24$1.30–$8.40$7.30--
$175.00Sep 18$9.90$12.70$11.30$2.15 07/22$1.85–$11.30$9.90--
$175.00Nov 20$15.00$17.30$16.15$13.70 06/18$5.05–$16.15$15.00--
$175.00Jan 15$15.60$18.20$16.90$7.93 07/16$6.65–$16.90$15.60--
$170.00Aug 21$5.10$7.00$6.05$2.50 07/24$1.13–$6.05$5.10249
$170.00Sep 18$8.40$9.30$8.85$3.60 07/24$1.60–$8.85$8.40--
$170.00Nov 20$12.30$13.70$13.00$9.00 07/24$4.15–$13.00$12.3064
$180.00Aug 21$9.90$12.40$11.15$5.05 07/24$1.65–$11.15$9.90--
$180.00Sep 18$12.70$15.80$14.25$7.30 07/24$2.83–$14.25$12.70--
$180.00Nov 20$16.30$19.10$17.70$12.10 07/24$6.00–$17.70$16.30--
$180.00Feb 19$20.20$22.90$21.55$15.87 07/24$10.25–$21.55$20.20--
$180.00Jan 21$30.00$32.90$31.45$26.61 07/24$21.50–$31.45$30.00--
$165.00Aug 21$3.90$5.20$4.55$1.50 07/15$1.00–$4.55$3.90460
$165.00Nov 20$10.20$11.70$10.95$6.40 07/24$3.80–$10.95$10.20--
$185.00Aug 21$13.80$17.00$15.40$8.16 07/24$2.25–$15.40$13.80--
$185.00Sep 18$15.40$19.10$17.25$9.63 07/24$3.75–$17.25$15.40--
$185.00Nov 20$19.10$21.80$20.45$14.00 07/24$7.45–$20.45$19.10--
$185.00Jan 15$21.50$23.90$22.70$15.14 07/24$9.70–$22.70$21.50128
$160.00Aug 21$2.40$4.10$3.25$1.25 07/24$0.40–$3.25$2.4058
$160.00Sep 18$3.80$5.40$4.60$1.82 07/24$0.70–$4.60$3.80--
$160.00Nov 20$7.80$9.70$8.75$4.90 07/24$2.97–$8.75$7.80--
$160.00Jan 15$10.30$12.20$11.25$6.90 07/24$4.20–$11.25$10.30--
$160.00Feb 19$10.70$13.40$12.05$9.10 07/24$5.30–$12.05$10.70--
$190.00Aug 21$17.70$19.20$18.45$9.50 07/24$3.05–$18.45$17.70--
$190.00Sep 18$19.00$22.50$20.75$11.90 07/24$4.70–$20.75$19.00--
$190.00Nov 20$22.70$25.20$23.95$10.70 07/20$8.65–$23.95$22.70--
$190.00Jan 15$24.40$27.00$25.70$17.45 07/24$11.25–$25.70$24.40--
$190.00Feb 19$26.10$28.60$27.35$20.99 07/24$13.55–$27.35$26.1057
$155.00Aug 21$1.50$3.10$2.30$0.91 07/24$0.85–$2.30$1.50134
$155.00Sep 18$2.65$4.20$3.43$1.45 07/24$0.50–$3.43$2.65--
$155.00Nov 20$5.80$8.80$7.30$3.90 07/24$2.35–$7.30$5.80--
$195.00Aug 21$20.70$24.00$22.35$4.60 07/22$4.25–$22.35$20.70--
$195.00Sep 18$21.80$24.80$23.30$13.80 07/24$6.20–$23.30$21.80--
$195.00Nov 20$26.10$28.60$27.35$19.50 07/07$10.70–$27.35$26.10--
$195.00Jan 15$27.70$30.20$28.95$20.80 07/24$12.90–$28.95$27.70--
$150.00Aug 21$0.90$2.30$1.60$0.24 07/23$0.30–$1.60$0.90--
$150.00Sep 18$1.60$3.90$2.75$0.88 07/24$0.80–$2.75$1.60--
$150.00Nov 20$4.50$6.50$5.50$3.32 07/24$1.88–$5.50$4.50--
$150.00Jan 15$6.60$7.90$7.25$4.80 07/24$2.75–$7.25$6.60--
$150.00Jan 21$16.00$19.80$17.90$11.75 07/23$11.05–$17.90$16.00--
$200.00Aug 21$25.00$28.70$26.85$15.90 07/24$6.10–$26.85$25.00--
$200.00Sep 18$26.50$29.60$28.05$8.10 07/21$7.80–$28.05$26.50--
$200.00Nov 20$29.80$32.20$31.00$13.40 07/22$12.65–$31.00$29.80--
$200.00Jan 15$31.20$33.70$32.45$21.00 07/13$15.10–$32.45$31.20--
$200.00Jan 21$41.50$44.50$43.00$37.15 07/24$29.35–$43.00$41.50--
$145.00Aug 21$0.55$1.70$1.13$0.20 07/20$0.43–$1.13$0.55--
$145.00Nov 20$3.70$5.20$4.45$2.45 07/24$1.48–$4.45$3.70--
$145.00Jan 21$14.10$17.90$16.00$10.40 07/23$10.05–$16.00$14.10--
$140.00Aug 21$0.05$1.75$0.90$1.08 06/22$0.70–$0.98$0.90--
$140.00Nov 20$2.45$4.30$3.38$2.01 07/24$1.33–$3.38$2.45--
$140.00Jan 15$4.90$5.80$5.35$5.14 06/08$1.73–$5.35$5.14--
$140.00Jan 21$12.20$15.20$13.70$11.65 07/24$8.90–$13.70$12.20--
$210.00Aug 21$34.60$37.80$36.20$21.56 07/24$10.40–$36.20$34.60--
$210.00Sep 18$35.40$38.30$36.85$13.60 07/23$12.40–$36.85$35.40--
$210.00Nov 20$37.90$40.80$39.35$23.80 07/13$17.15–$39.35$37.90--
$210.00Jan 15$38.90$41.30$40.10$20.60 07/23$19.75–$40.10$38.90--
$135.00Aug 21$0.05$1.60$0.83$0.81 07/01$0.65–$0.88$0.81--
$135.00Jan 15$2.80$5.60$4.20$4.21 06/08$1.38–$4.20$4.20--
$130.00Nov 20$1.15$3.40$2.28$2.43 06/24$0.93–$2.28$2.28--
$130.00Jan 15$2.05$3.70$2.88$1.90 07/24$0.98–$2.88$2.05--
$130.00Feb 19$3.10$5.00$4.05$3.10 07/24$1.63–$4.30$3.10--
$220.00Sep 18$44.60$47.60$46.10$32.00 07/24$18.15–$46.10$44.60--
$120.00Jan 15$1.40$2.35$1.88$1.65 07/24$0.70–$1.88$1.65--
$120.00Feb 19$1.55$4.20$2.88$2.00 07/02$1.20–$2.88$2.00--
$120.00Nov 20$0.70$1.75$1.23--$1.23–$1.23—$0.701
$115.00Feb 19$0.90$3.70$2.30$1.60 07/02$1.20–$2.30$1.60--
$110.00Nov 20$0.05$2.15$1.10$0.85 06/08$0.53–$1.10$0.85--
$110.00Jan 15$0.05$1.95$1.00$1.10 07/24$0.60–$1.17$1.00--
$110.00Jan 21$4.40$7.50$5.95--$5.95–$5.95—$4.401
$100.00Jan 15$0.05$0.80$0.43$0.80 07/24$0.35–$1.00$0.43--
$100.00Feb 19$0.70$1.75$1.23$0.59 07/24$0.95–$1.35$0.702
$100.00Jan 21$2.75$5.40$4.08$4.00 07/24$2.65–$4.50$4.00--
$90.00Jan 21$1.00$6.00$3.50$6.50 06/04$1.95–$3.50$3.50--
$80.00Aug 21$0.00$0.15$0.08$0.15 07/07$0.08–$0.18$0.08--
$75.00Jan 21$0.15$1.90$1.02$1.50 07/24$1.02–$2.55$1.02--
$70.00Jan 21$0.15$2.85$1.50$1.10 07/24$1.50–$2.50$1.103
$65.00Jan 21$0.00$3.20$1.60$0.95 07/24$1.25–$2.50$0.954

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 735
Total Puts 85
Put/Call Ratio 0.12
Net Difference 650

Prior's Put/Call Breakdown

Total Calls 187
Total Puts 295
Put/Call Ratio 1.58
Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 341
Total Puts 1,071
Average Put/Call Ratio 3.29
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