Tour v456
CHRW
C H ROBINSON WORLDWI
$168.32 -0.60%
(7/28 18:01) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:01)
◀ 7/29 14:05 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 3,190
Calls: 718 (23%)
Puts: 2,472 (77%)
Prior (07/28) 820
Calls: 735 (90%)
Puts: 85 (10%)
Current vs Prior +289.02%
Calls: -2.31% (Calls)
Puts: +2808.24% (Puts)
Prior 7-Day Total 2,232
Calls: 1,076 (48%)
Puts: 1,156 (52%)
Prior 7-Day Average 744
Calls: 153 (48%)
Puts: 165 (52%)
Current vs Prior 7-Day Avg +328.76%
Calls: +367.10%
Puts: +1396.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $1.32M
Calls: $566.5K (43%)
Puts: $751.9K (57%)
Prior (07/28) $1.74M
Calls: $1.65M (95%)
Puts: $94.9K (5%)
Current vs Prior -24.37%
Calls: -65.63%
Puts: +691.98%
Prior 7-Day Total $2.46M
Calls: $2.01M (82%)
Puts: $443.5K (18%)
Prior 7-Day Average $819.2K
Calls: $287.7K (82%)
Puts: $63.4K (18%)
Current vs Prior 7-Day Avg +60.94%
Calls: +96.88%
Puts: +1086.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 3.44
Prior (07/28) 0.12
Current vs Prior +2877.09%
Prior 7-Day Average 2.23
Current vs Prior 7-Day Avg +54.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 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 138,192
Calls: 98,828 (72%)
Puts: 39,364 (28%)
Prior 7-Day Average 46,064
Calls: 32,942 (72%)
Puts: 13,121 (28%)
Current vs Prior 7-Day Avg -13.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.61% | 14.20%
Prior 11.19% | 14.51%
Current vs Prior +3.78% | -2.17%
Prior 7-Day Avg 11.47% | 14.53%
Current vs 7-Day Avg +1.24% | -2.27%
Prior 7-Day Eod 11.19% | 14.51%
Current vs 7-Day Eod +3.78% | -2.17%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Prior 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs Prior -37.84% | -42.34%
Prior 7-Day Avg 19.35% | 21.54%
Calls: 12.06% | 22.64%
Puts: 26.64% | 20.44%
Current vs 7-Day Avg -18.09% | -31.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (61% higher). Unusually high activity with volume up 289% vs prior - elevated interest. Volume explosion - 329% above 7-day average (3,190 vs avg 744). Extreme bearish P/C ratio of 3.44 - heavy put buying.

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 2 of results (avg 9.2%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2133.2036.50$34.859.5%--0.95199
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2130.3033.10$31.708.8%--0.90116

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. 13 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2133.2036.50$34.859.5%--0.95199
$140.00Aug 2128.5031.80$30.1510.9%--0.9330
$150.00Aug 2119.8022.90$21.3514.5%--0.8279
$155.00Aug 2116.5019.00$17.7514.1%--0.76259
$160.00Aug 2112.8014.50$13.6512.5%50.6993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2130.3033.10$31.708.8%--0.90116
$195.00Aug 2125.7028.50$27.1010.3%--0.86121
$190.00Aug 2121.3024.20$22.7512.7%220.81194
$185.00Aug 2117.9019.90$18.9010.6%--0.75125
$180.00Aug 2114.2016.00$15.1011.9%--0.68249

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 960, top 524)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.951.90$1.4266.9%1030.14818
$170.00Aug 217.008.80$7.9022.8%360.5061
$200.00Aug 210.601.25$0.9369.9%350.10655
$165.00Aug 219.8011.50$10.6516.0%160.5989
$160.00Aug 2112.8014.50$13.6512.5%50.6993
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 213.705.30$4.5035.6%5240.31148
$145.00Aug 210.901.75$1.3363.9%1510.12210
$165.00Aug 215.507.20$6.3526.8%270.41462
$190.00Aug 2121.3024.20$22.7512.7%220.81194
$135.00Aug 210.051.10$0.58181.0%210.05177

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. 17 found (best R:R 19.00, avg 4.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.49$4.51$0.499.20$195.49
$190.00$195.00Aug 21$0.63$4.37$0.636.94$190.63
$185.00$190.00Aug 21$0.88$4.12$0.884.68$185.88
$180.00$185.00Aug 21$1.22$3.78$1.223.10$181.22
$175.00$180.00Aug 21$1.65$3.35$1.652.03$176.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.25$4.75$0.2519.00$139.75
$145.00$140.00Aug 21$0.50$4.50$0.509.00$144.50
$160.00$155.00Aug 21$1.03$3.97$1.033.85$158.97
$150.00$145.00Aug 21$1.05$3.95$1.053.76$148.95
$155.00$150.00Aug 21$1.09$3.91$1.093.59$153.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 15.67, avg 2.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$4.70$4.70$0.3015.67$139.70
$140.00$150.00Aug 21$8.80$8.80$1.207.33$148.80
$155.00$160.00Aug 21$4.10$4.10$0.904.56$159.10
$150.00$155.00Aug 21$3.60$3.60$1.402.57$153.60
$160.00$165.00Aug 21$3.00$3.00$2.001.50$163.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$4.60$4.60$0.4011.50$195.40
$195.00$190.00Aug 21$4.35$4.35$0.656.69$190.65
$190.00$185.00Aug 21$3.85$3.85$1.153.35$186.15
$185.00$180.00Aug 21$3.80$3.80$1.203.17$181.20
$180.00$175.00Aug 21$3.25$3.25$1.751.86$176.75

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. 13 found (cheapest 9.98% of stock, avg 14.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$7.90$8.90$16.80$153.20$186.809.98%
$165.00Aug 21$10.65$6.35$17.00$148.00$182.0010.10%
$175.00Aug 21$5.80$11.85$17.65$157.35$192.6510.49%
$160.00Aug 21$13.65$4.50$18.15$141.85$178.1510.78%
$180.00Aug 21$4.15$15.10$19.25$160.75$199.2511.44%
$155.00Aug 21$17.75$3.47$21.22$133.78$176.2212.61%
$185.00Aug 21$2.93$18.90$21.83$163.17$206.8312.97%
$150.00Aug 21$21.35$2.38$23.73$126.27$173.7314.10%
$190.00Aug 21$2.05$22.75$24.80$165.20$214.8014.73%
$195.00Aug 21$1.42$27.10$28.52$166.48$223.5216.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.63% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$145.00Aug 21$1.42$1.33$2.75$142.25$197.75
$190.00$145.00Aug 21$2.05$1.33$3.38$141.62$193.38
$195.00$150.00Aug 21$1.42$2.38$3.80$146.20$198.80
$185.00$145.00Aug 21$2.93$1.33$4.26$140.74$189.26
$190.00$150.00Aug 21$2.05$2.38$4.43$145.57$194.43
$195.00$155.00Aug 21$1.42$3.47$4.89$150.11$199.89
$185.00$150.00Aug 21$2.93$2.38$5.31$144.69$190.31
$180.00$145.00Aug 21$4.15$1.33$5.48$139.52$185.48
$190.00$155.00Aug 21$2.05$3.47$5.52$149.48$195.52
$195.00$160.00Aug 21$1.42$4.50$5.92$154.08$200.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 11.50, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145155/160Aug 21$4.60$0.4011.50$140.40$159.60
135/140155/160Aug 21$4.35$0.656.69$135.65$159.35
165/170175/180Aug 21$4.20$0.805.25$165.80$179.20
170/175180/185Aug 21$4.17$0.835.02$170.83$184.17
175/180185/190Aug 21$4.13$0.874.75$175.87$189.13
140/145150/155Aug 21$4.10$0.904.56$140.90$154.10
150/155160/165Aug 21$4.09$0.914.49$150.91$164.09
145/150160/165Aug 21$4.05$0.954.26$145.95$164.05
160/165170/175Aug 21$3.95$1.053.76$161.05$173.95
135/140150/155Aug 21$3.85$1.153.35$136.15$153.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.14$4.8634.71
$160.00$165.00$170.00Aug 21$0.25$4.7519.00
$185.00$190.00$195.00Aug 21$0.25$4.7519.00
$180.00$185.00$190.00Aug 21$0.34$4.6613.71
$175.00$180.00$185.00Aug 21$0.43$4.5710.63
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.05$4.9599.00
$135.00$140.00$145.00Aug 21$0.25$4.7519.00
$190.00$195.00$200.00Aug 21$0.25$4.7519.00
$170.00$175.00$180.00Aug 21$0.30$4.7015.67
$165.00$170.00$175.00Aug 21$0.40$4.6011.50

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 $-0.28, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.44$4.56
$190.00$195.001:2Aug 21-$0.79$4.21
$185.00$190.001:2Aug 21-$1.17$3.83
$180.00$185.001:2Aug 21-$1.71$3.29
$175.00$180.001:2Aug 21-$2.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.28$4.72
$140.00$135.001:2Aug 21-$0.33$4.67
$145.00$140.001:2Aug 21-$0.33$4.67
$155.00$150.001:2Aug 21-$1.29$3.71
$160.00$155.001:2Aug 21-$2.44$2.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.16%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$7.000.501.0%4.16%5.16%3661
$175.00Aug 21$5.000.414.0%2.97%6.94%--18
$180.00Aug 21$3.400.326.9%2.02%8.96%--63
$185.00Aug 21$2.250.259.9%1.34%11.25%1149
$190.00Aug 21$1.500.1912.9%0.89%13.77%5634
$195.00Aug 21$0.950.1415.8%0.56%16.42%103818
$200.00Aug 21$0.600.1018.8%0.36%19.18%35655

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 718
Total Puts 2,472
Put/Call Ratio 3.44
Net Difference -1,754

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,076
Total Puts 1,156
Average Put/Call Ratio 2.23
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