Tour v297
CHRW
C H ROBINSON WORLDWI
$190.95 +1.26%
(7/6 18:16) ◀
|
Tuesday, July 7, 2026 (6:17pm)
January 2026
|
▶ (7/8 18:18)
◀ 7/7 18:17 ▶

Option Volume

Detail
ℹ
Current (07/07) 740
Calls: 676 (91%)
Puts: 64 (9%)
Prior (07/06) 974
Calls: 941 (97%)
Puts: 33 (3%)
Current vs Prior -24.02%
Calls: -28.16% (Calls)
Puts: +93.94% (Puts)
Prior 7-Day Total 3,304
Calls: 2,349 (71%)
Puts: 955 (29%)
Prior 7-Day Average 472
Calls: 335 (71%)
Puts: 136 (29%)
Current vs Prior 7-Day Avg +56.78%
Calls: +101.45%
Puts: -53.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.45M
Calls: $1.37M (94%)
Puts: $82.8K (6%)
Prior (07/06) $930.9K
Calls: $889.5K (96%)
Puts: $41.4K (4%)
Current vs Prior +56.23%
Calls: +54.20%
Puts: +99.76%
Prior 7-Day Total $2.82M
Calls: $2.28M (81%)
Puts: $540.1K (19%)
Prior 7-Day Average $402.5K
Calls: $325.4K (81%)
Puts: $77.2K (19%)
Current vs Prior 7-Day Avg +261.32%
Calls: +321.56%
Puts: +7.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.09
Prior (07/06) 0.04
Current vs Prior +169.97%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -90.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 4,505
Calls: 4,273 (95%)
Puts: 232 (5%)
Prior (07/06) 5,975
Calls: 5,840 (98%)
Puts: 135 (2%)
Current vs Prior -24.60%
Prior 7-Day Total 41,390
Calls: 37,092 (90%)
Puts: 4,298 (10%)
Prior 7-Day Average 5,912
Calls: 5,298 (90%)
Puts: 614 (10%)
Current vs Prior 7-Day Avg -23.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.15% | 12.91%6.15% | 12.91%
Prior 6.47% | 12.73%6.47% | 12.73%
Current vs Prior -4.89% | +1.43%-4.89% | +1.43%
Prior 7-Day Avg 7.37% | 13.72%7.38% | 13.72%
Current vs 7-Day Avg -16.56% | -5.94%-16.57% | -5.93%
Prior 7-Day Eod 6.47% | 12.73%-- | --
Current vs 7-Day Eod -4.89% | +1.43%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Prior 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.21% | 22.43%
Calls: 17.38% | 21.58%
Puts: 35.04% | 23.28%
Current vs 7-Day Avg -2.70% | +14.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($1.37M) vs puts ($82.8K). Elevated premium activity with dollar volume up 56% vs prior. Dollar volume significantly above 7-day average (261% higher). Extreme bullish P/C ratio of 0.09 - heavy call buying (676 calls vs 64 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 3 of results (avg 6.2%, best 5.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2155.2058.10$56.655.1%81.00410
$140.00Jul 1749.8052.80$51.305.8%1000.96--
$140.00Aug 2150.0054.00$52.007.7%10.93211
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. 7 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2155.2058.10$56.655.1%81.00410
$140.00Jul 1749.8052.80$51.305.8%1000.96--
$140.00Aug 2150.0054.00$52.007.7%10.93211
$185.00Jul 176.808.80$7.8025.6%10.71--
$190.00Jul 173.906.30$5.1047.1%10.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2111.9014.20$13.0517.6%210.53116

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 565, top 300)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.103.70$2.9055.2%3000.19--
$140.00Jul 1749.8052.80$51.305.8%1000.96--
$195.00Aug 218.9010.40$9.6515.5%840.47903
$210.00Aug 213.804.60$4.2019.0%150.27432
$200.00Jul 170.501.60$1.05104.8%90.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2111.9014.20$13.0517.6%210.53116
$185.00Aug 217.408.70$8.0516.1%30.39--
$150.00Aug 210.051.80$0.93188.2%20.06--
$160.00Aug 211.352.20$1.7847.8%20.12--
$175.00Jul 170.101.00$0.55163.6%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 51.1%, max 100.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 21112.1%56.0%100.3%101211
$210.00Jul 17Aug 2141.6%40.7%2.0%22432
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.23, avg 4.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.52$9.48$0.5218.23$200.52
$210.00$220.00Aug 21$1.30$8.70$1.306.69$211.30
$195.00$200.00Aug 21$1.80$3.20$1.801.78$196.80
$200.00$210.00Aug 21$3.65$6.35$3.651.74$203.65
$190.00$195.00Aug 21$1.95$3.05$1.951.56$191.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$150.00Aug 21$0.85$9.15$0.8510.76$159.15
$180.00$175.00Jul 17$0.70$4.30$0.706.14$179.30
$185.00$180.00Jul 17$0.88$4.12$0.884.68$184.12
$185.00$160.00Aug 21$6.27$18.73$6.272.99$178.73
$190.00$185.00Jul 17$1.72$3.28$1.721.91$188.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 29.00, avg 3.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$185.00Jul 17$43.50$43.50$1.5029.00$183.50
$135.00$140.00Aug 21$4.65$4.65$0.3513.29$139.65
$140.00$190.00Aug 21$40.40$40.40$9.604.21$180.40
$185.00$190.00Jul 17$2.70$2.70$2.301.17$187.70
$190.00$200.00Jul 17$4.05$4.05$5.950.68$194.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$185.00Aug 21$5.00$5.00$5.001.00$190.00
$190.00$185.00Jul 17$1.72$1.72$3.280.52$188.28
$185.00$160.00Aug 21$6.27$6.27$18.730.33$178.73
$185.00$180.00Jul 17$0.88$0.88$4.120.21$184.12
$180.00$175.00Jul 17$0.70$0.70$4.300.16$179.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.72, cheapest $0.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 17Aug 21$0.70112.1%56.0%
$210.00Jul 17Aug 21$3.6741.6%40.7%
$190.00Jul 17Aug 21$6.5034.8%39.5%
$200.00Jul 17Aug 21$6.8031.4%44.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$5.9236.6%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.69% of stock, avg 7.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Jul 17$5.10$3.85$8.95$181.05$198.954.69%
$185.00Jul 17$7.80$2.13$9.93$175.07$194.935.20%
$195.00Aug 21$9.65$13.05$22.70$172.30$217.7011.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.57% of stock, avg 3.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Jul 17$0.53$0.55$1.08$173.92$211.08
$200.00$175.00Jul 17$1.05$0.55$1.60$173.40$201.60
$210.00$180.00Jul 17$0.53$1.25$1.78$178.22$211.78
$200.00$180.00Jul 17$1.05$1.25$2.30$177.70$202.30
$210.00$185.00Jul 17$0.53$2.13$2.66$182.34$212.66
$200.00$185.00Jul 17$1.05$2.13$3.18$181.82$203.18
$220.00$150.00Aug 21$2.90$0.93$3.83$146.17$223.83
$210.00$190.00Jul 17$0.53$3.85$4.38$185.62$214.38
$220.00$160.00Aug 21$2.90$1.78$4.68$155.32$224.68
$200.00$190.00Jul 17$1.05$3.85$4.90$185.10$204.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 6.41, avg credit $4.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/195200/210Aug 21$8.65$1.356.41$186.35$208.65
175/180185/190Jul 17$3.40$1.602.13$176.60$188.40
185/195210/220Aug 21$6.30$3.701.70$188.70$216.30
180/185190/200Jul 17$4.93$5.070.97$180.07$194.93
175/180190/200Jul 17$4.75$5.250.90$175.25$194.75
150/160200/210Aug 21$4.50$5.500.82$155.50$204.50
160/185200/210Aug 21$9.92$15.080.66$175.08$209.92
160/185190/195Aug 21$8.22$16.780.49$176.78$198.22
160/185195/200Aug 21$8.07$16.930.48$176.93$203.07
160/185210/220Aug 21$7.57$17.430.43$177.43$217.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.15$4.8532.33
$200.00$210.00$220.00Aug 21$2.35$7.653.26
$190.00$200.00$210.00Jul 17$3.53$6.471.83
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Jul 17$0.18$4.8226.78
$180.00$185.00$190.00Jul 17$0.84$4.164.95

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 $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.01$9.99
$200.00$210.001:2Aug 21-$0.55$9.45
$210.00$220.001:2Aug 21-$1.60$8.40
$185.00$190.001:2Jul 17-$2.40$2.60
$140.00$190.001:2Aug 21$28.80$21.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$0.08$9.92
$195.00$185.001:2Aug 21-$3.05$6.95
$185.00$180.001:2Jul 17-$0.37$4.63
$190.00$185.001:2Jul 17-$0.41$4.59
$185.00$160.001:2Aug 21$4.49$20.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.66%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$8.900.472.1%4.66%6.78%84903
$200.00Aug 21$6.800.414.7%3.56%8.30%2--
$210.00Aug 21$3.800.2710.0%1.99%11.97%15432
$220.00Aug 21$2.100.1915.2%1.10%16.31%300--
$200.00Jul 17$0.500.204.7%0.26%5.00%9--

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. 176 contracts (avg 412 vol/day, 174 traded recently)

CHRW averages only 412 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 $140.00 01-15 call last traded $48.10 on 05/20 (now $53.90/$56.50) — try a limit near $53.90. Also watch the $135.00 08-21 call last traded $48.80 on 05/20 (now $55.20/$58.10) — try a limit near $55.20; the $160.00 01-15 call last traded $32.80 on 06/25 (now $38.30/$40.90) — try a limit near $38.30. Most tradeable put: the $190.00 11-20 put last traded $21.20 on 06/10 (now $15.70/$16.80) — try a limit near $16.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.90$6.30$5.10$4.20 07/02$1.70–$10.65$4.20--
$190.00Aug 21$11.00$12.20$11.60$9.00 06/30$6.85–$16.05$11.00--
$190.00Nov 20$17.90$19.90$18.90$16.83 06/30$13.05–$23.40$17.90--
$190.00Jan 15$20.70$22.50$21.60$23.63 07/02$15.75–$25.55$21.60--
$190.00Jan 21$38.10$40.50$39.30--$38.30–$39.30$38.1056
$195.00Jul 17$1.30$3.00$2.15$2.70 07/02$0.85–$8.10$2.15--
$195.00Aug 21$8.90$10.40$9.65$10.20 07/02$5.35–$13.60$9.65903
$195.00Nov 20$15.70$17.30$16.50$13.00 06/26$11.10–$21.05$15.70--
$195.00Jan 15$18.10$20.30$19.20$16.40 06/30$14.00–$23.75$18.10--
$185.00Jul 17$6.80$8.80$7.80$7.05 07/02$3.03–$13.40$7.05--
$185.00Aug 21$13.20$14.90$14.05$14.40 07/01$8.55–$18.85$14.05--
$185.00Nov 20$20.80$22.40$21.60$18.00 06/29$15.00–$26.10$20.80--
$185.00Jan 15$22.90$25.00$23.95$19.50 06/25$17.80–$28.60$22.90--
$200.00Jul 17$0.50$1.60$1.05$1.45 07/02$0.68–$5.65$1.05--
$200.00Aug 21$6.80$8.90$7.85$8.90 07/02$4.05–$11.20$7.85--
$200.00Nov 20$13.60$15.10$14.35$14.44 07/01$9.70–$18.60$14.35--
$200.00Jan 15$15.70$17.90$16.80$16.40 06/30$12.15–$21.55$16.40139
$180.00Jul 17$10.70$13.30$12.00$7.70 06/30$5.10–$17.35$10.70--
$180.00Aug 21$16.20$18.90$17.55$17.00 07/01$10.70–$22.20$17.00--
$180.00Nov 20$23.10$26.00$24.55$23.45 06/05$17.00–$29.00$23.45--
$180.00Jan 15$25.40$28.90$27.15$29.00 07/02$19.85–$31.45$27.15--
$180.00Jan 21$42.00$47.00$44.50$44.50 06/16$35.75–$48.00$44.50--
$175.00Jul 17$14.80$17.70$16.25$13.15 06/22$7.45–$21.30$14.80--
$175.00Aug 21$19.10$23.30$21.20$14.10 06/25$13.15–$25.80$19.10--
$175.00Nov 20$25.70$29.10$27.40$27.29 05/20$19.65–$32.05$27.29--
$175.00Jan 15$27.80$31.80$29.80$24.75 06/25$22.10–$34.40$27.80--
$210.00Jul 17$0.00$1.05$0.53$0.33 06/30$0.20–$2.88$0.33--
$210.00Aug 21$3.80$4.60$4.20$3.99 07/02$2.48–$7.60$3.99432
$210.00Nov 20$9.70$11.50$10.60$9.27 06/30$7.25–$14.55$9.70--
$210.00Jan 15$12.00$14.50$13.25$14.40 07/01$9.60–$17.45$13.25--
$210.00Jan 21$29.00$32.60$30.80$27.68 06/30$24.75–$35.25$29.00--
$170.00Jul 17$19.70$22.80$21.25$23.41 07/01$10.55–$25.65$21.25--
$170.00Aug 21$23.30$26.10$24.70$16.92 06/24$16.00–$29.40$23.30--
$170.00Nov 20$29.60$31.90$30.75$31.70 07/01$22.70–$35.35$30.75--
$170.00Jan 15$31.00$34.90$32.95$35.00 07/01$24.70–$37.35$32.95--
$165.00Jul 17$24.20$28.30$26.25$22.20 06/30$14.05–$30.25$24.20--
$165.00Aug 21$27.00$30.40$28.70$23.50 06/23$19.00–$33.65$27.00--
$165.00Nov 20$32.40$36.40$34.40$19.20 05/12$25.40–$38.75$32.40--
$165.00Jan 15$34.70$37.40$36.05$30.60 06/02$27.50–$40.85$34.70--
$165.00Jan 21$49.50$54.50$52.00$38.00 05/06$42.75–$55.50$49.50--
$220.00Jul 17$0.00$1.20$0.60$0.11 06/23$0.20–$1.58$0.11--
$220.00Aug 21$2.10$3.70$2.90$3.00 07/02$1.48–$5.05$2.90--
$220.00Nov 20$6.00$8.60$7.30$4.10 06/25$5.35–$11.20$6.00--
$220.00Jan 15$9.10$11.20$10.15$11.00 07/02$7.30–$14.05$10.15386
$220.00Feb 19$11.00$14.70$12.85$10.50 06/30$9.50–$13.40$11.00--
$160.00Jul 17$29.10$33.30$31.20$24.70 06/03$18.65–$34.95$29.10--
$160.00Aug 21$31.40$34.70$33.05$26.60 06/02$22.50–$37.40$31.40--
$160.00Jan 15$38.30$40.90$39.60$32.80 06/25$30.40–$44.25$38.30132
$155.00Jul 17$34.10$38.20$36.15$27.02 06/03$22.75–$39.60$34.10--
$155.00Aug 21$35.90$39.30$37.60$33.71 06/04$26.40–$41.85$35.90--
$155.00Jan 15$41.60$45.50$43.55$40.80 05/20$33.60–$47.85$41.60--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$0.90$1.95$1.43$1.00 06/25$0.70–$3.30$1.00--
$230.00Nov 20$4.70$6.40$5.55$4.10 06/25$4.05–$8.70$4.70--
$230.00Jan 15$6.50$9.20$7.85$6.00 06/25$5.45–$11.15$6.50--
$150.00Jul 17$39.10$43.20$41.15$36.49 06/18$27.55–$44.50$39.10--
$150.00Aug 21$40.50$43.80$42.15$42.38 06/08$30.35–$46.30$42.15--
$150.00Nov 20$44.20$46.70$45.45$39.00 06/03$35.05–$49.95$44.20--
$150.00Jan 15$45.40$49.30$47.35$41.95 06/30$36.80–$51.60$45.40--
$150.00Jan 21$58.50$63.00$60.75$37.00 05/14$50.75–$64.50$58.50--
$145.00Aug 21$45.20$48.60$46.90$36.75 06/01$34.60–$50.95$45.20--
$145.00Jan 15$50.00$52.30$51.15$32.20 05/13$40.35–$55.50$50.00--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.23–$1.25$0.35--
$240.00Aug 21$0.05$1.90$0.98$1.35 06/17$0.60–$2.42$0.98--
$240.00Nov 20$2.55$4.80$3.68$4.30 06/30$2.88–$6.55$3.68--
$240.00Jan 15$4.70$7.20$5.95$5.49 06/25$4.25–$8.75$5.49--
$140.00Jul 17$49.80$52.80$51.30$41.00 06/03$37.20–$54.20$49.80--
$140.00Aug 21$50.00$54.00$52.00$45.25 06/30$39.05–$55.85$50.00211
$140.00Jan 15$53.90$56.50$55.20$48.10 05/20$44.35–$59.65$53.901.6K
$135.00Jul 17$54.10$57.90$56.00$45.80 05/20$42.20–$59.10$54.10--
$135.00Aug 21$55.20$58.10$56.65$48.80 05/20$43.65–$60.30$55.20410
$135.00Nov 20$56.80$60.80$58.80$42.55 05/08$46.75–$62.60$56.80--
$135.00Jan 15$58.40$61.60$60.00$55.00 05/20$48.10–$63.70$58.40--
$135.00Feb 19$59.70$63.40$61.55$56.82 06/18$49.70–$62.10$59.70--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.13–$1.25$0.35--
$250.00Aug 21$0.00$1.70$0.85$0.80 06/01$0.57–$1.75$0.80--
$250.00Nov 20$1.45$4.50$2.98$2.91 07/01$2.28–$5.10$2.91--
$250.00Jan 15$3.20$5.90$4.55$3.64 06/29$3.38–$6.60$3.64--
$250.00Jan 21$17.00$22.00$19.50$18.00 05/20$15.25–$22.50$18.00--
$130.00Jul 17$59.10$63.20$61.15$53.90 05/20$47.55–$64.00$59.10--
$130.00Aug 21$59.70$63.70$61.70$38.55 05/12$48.25–$65.10$59.70--
$125.00Jan 15$67.30$70.30$68.80$66.80 07/01$55.95–$72.30$67.30--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.08–$1.25$0.35--
$260.00Aug 21$0.00$1.45$0.73$0.50 06/02$0.48–$1.38$0.50--
$260.00Jan 15$2.40$3.90$3.15$3.30 06/18$2.53–$5.30$3.15--
$260.00Jan 21$15.00$20.00$17.50$16.74 06/22$13.50–$20.00$16.74--
$120.00Jan 15$71.80$74.00$72.90$62.20 06/24$60.30–$76.70$71.80--
$115.00Jan 15$76.00$79.40$77.70$60.64 05/19$64.75–$81.35$76.00--
$115.00Jan 21$82.50$87.50$85.00$62.07 05/13$73.25–$88.50$82.50--
$270.00Aug 21$0.00$1.30$0.65$0.30 05/20$0.65–$1.25$0.30--
$270.00Jan 15$1.55$3.40$2.48$2.55 06/18$2.10–$4.45$2.48--
$110.00Nov 20$80.10$84.10$82.10$59.08 05/12$69.05–$85.35$80.10--
$110.00Jan 15$80.40$84.40$82.40$77.07 06/18$69.60–$85.70$80.40--
$110.00Jan 21$86.50$91.00$88.75$91.11 06/09$76.75–$92.25$88.75--
$105.00Aug 21$84.20$88.50$86.35$70.00 05/22$72.90–$89.35$84.20--
$105.00Jan 15$85.30$89.30$87.30$71.00 05/22$74.15–$90.50$85.30--
$280.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$0.45$2.35$1.40$1.75 06/11$0.88–$2.55$1.40--
$280.00Jan 15$1.00$3.00$2.00$2.65 06/16$1.40–$3.58$2.00--
$100.00Jan 15$91.50$93.80$92.65$94.00 07/01$79.35–$95.90$92.65--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$3.20$4.50$3.85$5.40 07/02$3.85–$14.70$3.8591
$190.00Aug 21$9.50$11.00$10.25$10.40 07/02$10.20–$18.90$10.25--
$190.00Nov 20$15.70$16.80$16.25$21.20 06/10$16.25–$24.40$16.2522
$190.00Jan 15$16.70$19.70$18.20$22.30 06/30$18.20–$25.85$18.20--
$195.00Jul 17$5.90$7.40$6.65$6.40 07/01$6.65–$18.95$6.40--
$195.00Aug 21$11.90$14.20$13.05$14.20 07/02$12.70–$22.50$13.05116
$195.00Jan 15$19.90$22.60$21.25$21.10 07/02$20.75–$28.95$21.10--
$195.00Nov 20$17.60$19.50$18.55--$18.55–$18.55—$17.602
$185.00Jul 17$1.55$2.70$2.13$3.10 07/02$2.13–$10.95$2.13--
$185.00Aug 21$7.40$8.70$8.05$8.80 07/01$8.05–$15.65$8.05--
$185.00Jan 15$14.80$17.60$16.20$19.90 06/30$15.90–$23.30$16.20--
$200.00Jul 17$8.90$12.10$10.50$10.40 07/01$10.50–$23.60$10.40--
$200.00Aug 21$14.30$16.00$15.15$16.00 07/02$15.15–$26.20$15.15--
$200.00Jan 15$22.20$25.50$23.85$24.70 07/02$23.50–$32.40$23.85--
$180.00Jul 17$0.65$1.85$1.25$1.82 07/02$1.25–$7.70$1.25--
$180.00Aug 21$4.60$6.70$5.65$6.70 07/01$5.65–$12.80$5.65--
$180.00Nov 20$9.70$12.30$11.00$20.00 05/20$11.00–$18.50$11.00--
$180.00Jan 15$12.10$15.40$13.75$23.65 05/26$13.75–$20.15$13.75--
$175.00Jul 17$0.10$1.00$0.55$1.00 07/02$0.55–$5.20$0.55--
$175.00Aug 21$3.10$5.30$4.20$5.01 07/02$4.20–$10.25$4.20--
$175.00Nov 20$8.50$10.40$9.45$13.70 06/18$9.45–$16.15$9.45--
$210.00Jul 17$17.30$21.00$19.15$21.40 06/11$18.55–$32.90$19.15--
$210.00Aug 21$21.30$23.90$22.60$22.90 06/12$22.55–$34.70$22.60--
$170.00Jul 17$0.00$1.35$0.68$3.20 06/24$0.68–$3.40$0.68--
$170.00Aug 21$1.95$4.40$3.18$3.79 07/02$3.18–$8.00$3.18--
$170.00Nov 20$6.30$8.70$7.50$10.44 06/23$7.50–$13.80$7.50--
$170.00Jan 21$20.00$25.00$22.50$29.10 05/26$22.50–$27.50$22.50--
$165.00Jul 17$0.10$1.35$0.73$0.85 06/30$0.57–$2.17$0.73--
$165.00Aug 21$2.00$3.10$2.55$4.20 06/29$2.55–$6.30$2.55--
$160.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.15–$1.63$0.15--
$160.00Aug 21$1.35$2.20$1.78$3.40 06/23$1.55–$4.70$1.78--
$160.00Nov 20$4.10$6.20$5.15$15.30 05/18$5.15–$9.80$5.15--
$160.00Jan 15$6.30$8.70$7.50$13.30 05/21$6.95–$11.80$7.50--
$155.00Jul 17$0.00$1.25$0.63$0.40 06/29$0.38–$1.43$0.40--
$155.00Aug 21$0.50$2.05$1.27$3.20 06/23$1.27–$3.60$1.27--
$155.00Nov 20$2.95$5.70$4.33$15.43 05/18$4.33–$8.05$4.33--
$150.00Jul 17$0.00$1.20$0.60$1.50 05/29$0.40–$1.40$0.60--
$150.00Aug 21$0.05$1.80$0.93$1.05 07/01$0.93–$2.60$0.93--
$150.00Nov 20$3.00$4.60$3.80$8.95 05/22$3.70–$6.70$3.80--
$150.00Jan 15$3.40$6.20$4.80$12.60 05/18$4.80–$8.55$4.80--
$150.00Jan 21$12.50$16.80$14.65$18.00 06/05$14.65–$18.50$14.65--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.10$1.65$0.88$4.00 05/20$0.88–$2.05$0.88--
$145.00Nov 20$2.25$4.00$3.13$7.45 05/22$2.97–$5.35$3.13--
$145.00Jan 15$2.35$5.20$3.78$8.20 05/21$3.78–$7.20$3.78--
$140.00Jul 17$0.00$1.15$0.57$0.45 06/10$0.18–$1.30$0.45--
$140.00Aug 21$0.05$1.55$0.80$1.08 06/22$0.75–$1.75$0.80--
$140.00Jan 15$2.50$4.30$3.40$5.14 06/08$3.15–$5.60$3.40--
$140.00Jan 21$9.50$13.60$11.55$21.70 05/14$11.55–$14.60$11.55--
$135.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.18–$1.33$0.05--
$135.00Aug 21$0.00$1.50$0.75$0.81 07/01$0.43–$1.55$0.75--
$135.00Jan 15$1.85$3.60$2.73$4.21 06/08$2.73–$4.65$2.73--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.38–$1.25$0.40--
$130.00Aug 21$0.00$1.50$0.75$1.78 05/22$0.63–$1.40$0.75--
$130.00Nov 20$0.05$2.50$1.27$2.43 06/24$1.27–$2.93$1.27--
$130.00Jan 15$0.65$3.20$1.93$7.20 05/14$1.93–$3.55$1.93--
$125.00Jul 17$0.00$1.15$0.57$0.37 06/30$0.38–$1.25$0.37--
$125.00Aug 21$0.00$1.45$0.73$1.10 05/22$0.48–$1.35$0.73--
$125.00Jan 15$0.25$2.75$1.50$3.80 05/26$1.50–$3.13$1.50--
$120.00Aug 21$0.00$1.35$0.68$1.45 05/18$0.38–$1.25$0.68--
$120.00Feb 19$0.85$3.50$2.17$2.00 07/02$2.17–$3.55$2.00--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.38–$1.25$0.57--
$115.00Jan 15$0.05$2.20$1.13$2.40 05/20$1.13–$2.08$1.13--
$115.00Feb 19$0.30$3.10$1.70$1.60 07/02$1.70–$2.63$1.60--
$110.00Aug 21$0.00$1.25$0.63$0.35 05/20$0.48–$1.15$0.35--
$110.00Nov 20$0.00$1.75$0.88$0.85 06/08$0.70–$1.58$0.85--
$110.00Jan 15$0.05$2.00$1.02$2.60 05/19$1.02–$1.80$1.02--
$105.00Nov 20$0.00$1.70$0.85$1.75 05/18$0.57–$1.45$0.85--
$105.00Jan 15$0.05$1.90$0.98$1.44 05/20$0.98–$1.65$0.98--
$100.00Nov 20$0.00$1.65$0.83$1.30 05/18$0.43–$1.35$0.83--
$100.00Jan 15$0.00$1.80$0.90$1.60 05/19$0.88–$1.58$0.90--
$100.00Jan 21$1.50$6.50$4.00$8.00 05/14$4.00–$5.35$4.00--
$95.00Nov 20$0.00$1.55$0.78$0.95 05/18$0.48–$1.27$0.78--
$95.00Jan 15$0.00$1.70$0.85$1.30 05/06$0.68–$1.45$0.85--
$90.00Jan 21$0.50$5.50$3.00$6.50 06/04$2.40–$3.50$3.00--
$80.00Aug 21$0.00$0.35$0.18$0.36 06/05$0.18–$0.38$0.181

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 676
Total Puts 64
Put/Call Ratio 0.09
Net Difference 612

Prior's Put/Call Breakdown

Total Calls 941
Total Puts 33
Put/Call Ratio 0.04
Net Difference 908

Prior 7-Day Put/Call Summary

Total Calls 2,349
Total Puts 955
Average Put/Call Ratio 0.98
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