Tour v325
CHRW
C H ROBINSON WORLDWI
$196.50 +1.55%
(7/10 18:17) ◀
|
Monday, July 13, 2026 (6:17pm)
January 2026
|
▶ (7/14 18:43)
◀ 7/13 18:17 ▶

Option Volume

Detail
ℹ
Current (07/13) 209
Calls: 144 (69%)
Puts: 65 (31%)
Prior (07/10) 50
Calls: 41 (82%)
Puts: 9 (18%)
Current vs Prior +318.00%
Calls: +251.22% (Calls)
Puts: +622.22% (Puts)
Prior 7-Day Total 3,125
Calls: 2,607 (83%)
Puts: 518 (17%)
Prior 7-Day Average 446
Calls: 372 (83%)
Puts: 74 (17%)
Current vs Prior 7-Day Avg -53.18%
Calls: -61.33%
Puts: -12.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $178.5K
Calls: $154.1K (86%)
Puts: $24.3K (14%)
Prior (07/10) $70.5K
Calls: $63.4K (90%)
Puts: $7.1K (10%)
Current vs Prior +153.17%
Calls: +143.00%
Puts: +244.55%
Prior 7-Day Total $3.84M
Calls: $3.49M (91%)
Puts: $355.9K (9%)
Prior 7-Day Average $548.7K
Calls: $497.9K (91%)
Puts: $50.8K (9%)
Current vs Prior 7-Day Avg -67.48%
Calls: -69.04%
Puts: -52.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.45
Prior (07/10) 0.22
Current vs Prior +105.63%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -6.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,076
Calls: 5,852 (96%)
Puts: 224 (4%)
Prior (07/10) 4,047
Calls: 3,865 (96%)
Puts: 182 (4%)
Current vs Prior +50.14%
Prior 7-Day Total 32,657
Calls: 29,632 (91%)
Puts: 3,025 (9%)
Prior 7-Day Average 4,665
Calls: 4,233 (91%)
Puts: 432 (9%)
Current vs Prior 7-Day Avg +30.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.38% | 12.44%4.38% | 12.44%
Prior 4.86% | 12.20%4.86% | 12.20%
Current vs Prior -9.91% | +2.02%-9.91% | +2.02%
Prior 7-Day Avg 6.07% | 12.83%6.07% | 12.83%
Current vs 7-Day Avg -27.91% | -3.02%-27.91% | -3.02%
Prior 7-Day Eod 4.86% | 12.20%4.86% | 12.20%
Current vs 7-Day Eod -9.91% | +2.02%-9.91% | +2.02%
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 25.50% | 25.65%
Calls: 12.96% | 25.35%
Puts: 38.05% | 25.95%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($154.1K) vs puts ($24.3K). Massive premium surge with dollar volume up 153% vs prior. Unusually high activity with volume up 318% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (144 calls vs 65 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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2111.5012.70$12.109.9%170.55895
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. 3 found (avg delta 0.65, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 176.009.00$7.5040.0%20.80550
$195.00Jul 173.204.40$3.8031.6%30.58706
$195.00Aug 2111.5012.70$12.109.9%170.55895
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 156, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.902.10$1.5080.0%380.321.3K
$200.00Aug 218.9010.10$9.5012.6%250.48415
$195.00Aug 2111.5012.70$12.109.9%170.55895
$220.00Aug 212.703.80$3.2533.8%110.23743
$195.00Jul 173.204.40$3.8031.6%30.58706
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.451.35$0.90100.0%300.2092
$175.00Aug 212.403.60$3.0040.0%140.18--
$150.00Aug 210.151.60$0.88164.8%60.06126
$185.00Aug 215.406.30$5.8515.4%30.31--
$170.00Jul 170.000.85$0.43197.7%10.05--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 44.9%, max 97.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 2150.9%42.9%18.8%3--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 2189.2%45.2%97.1%2--
$185.00Jul 17Aug 2151.2%43.1%18.8%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 67.18, avg 11.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$0.97$9.03$0.979.31$200.97
$210.00$220.00Aug 21$2.65$7.35$2.652.77$212.65
$200.00$210.00Aug 21$3.60$6.40$3.601.78$203.60
$195.00$200.00Jul 17$2.30$2.70$2.301.17$197.30
$195.00$200.00Aug 21$2.60$2.40$2.600.92$197.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$170.00Jul 17$0.22$14.78$0.2267.18$184.78
$190.00$185.00Jul 17$0.25$4.75$0.2519.00$189.75
$170.00$150.00Aug 21$1.42$18.58$1.4213.08$168.58
$175.00$170.00Aug 21$0.70$4.30$0.706.14$174.30
$195.00$190.00Jul 17$1.38$3.62$1.382.62$193.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.85, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Jul 17$3.70$3.70$1.302.85$193.70
$195.00$200.00Aug 21$2.60$2.60$2.401.08$197.60
$195.00$200.00Jul 17$2.30$2.30$2.700.85$197.30
$200.00$210.00Aug 21$3.60$3.60$6.400.56$203.60
$210.00$220.00Aug 21$2.65$2.65$7.350.36$212.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$175.00Aug 21$2.85$2.85$7.150.40$182.15
$195.00$190.00Jul 17$1.38$1.38$3.620.38$193.62
$175.00$170.00Aug 21$0.70$0.70$4.300.16$174.30
$170.00$150.00Aug 21$1.42$1.42$18.580.08$168.58
$190.00$185.00Jul 17$0.25$0.25$4.750.05$189.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.75, cheapest $1.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$5.3750.9%42.9%
$200.00Jul 17Aug 21$8.0035.9%42.9%
$195.00Jul 17Aug 21$8.3036.4%41.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$1.8789.2%45.2%
$185.00Jul 17Aug 21$5.2051.2%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.09% of stock, avg 3.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Jul 17$3.80$2.28$6.08$188.92$201.083.09%
$190.00Jul 17$7.50$0.90$8.40$181.60$198.404.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.49% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$170.00Jul 17$0.53$0.43$0.96$169.04$210.96
$210.00$185.00Jul 17$0.53$0.65$1.18$183.82$211.18
$210.00$190.00Jul 17$0.53$0.90$1.43$188.57$211.43
$200.00$170.00Jul 17$1.50$0.43$1.93$168.07$201.93
$200.00$185.00Jul 17$1.50$0.65$2.15$182.85$202.15
$200.00$190.00Jul 17$1.50$0.90$2.40$187.60$202.40
$210.00$195.00Jul 17$0.53$2.28$2.81$192.19$212.81
$200.00$195.00Jul 17$1.50$2.28$3.78$191.22$203.78
$220.00$150.00Aug 21$3.25$0.88$4.13$145.87$224.13
$220.00$170.00Aug 21$3.25$2.30$5.55$164.45$225.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.94, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175195/200Aug 21$3.30$1.701.94$171.70$198.30
175/185200/210Aug 21$6.45$3.551.82$178.55$206.45
175/185210/220Aug 21$5.50$4.501.22$179.50$215.50
175/185195/200Aug 21$5.45$4.551.20$179.55$200.45
185/190195/200Jul 17$2.55$2.451.04$187.45$197.55
170/175200/210Aug 21$4.30$5.700.75$170.70$204.30
170/175210/220Aug 21$3.35$6.650.50$171.65$213.35
170/185190/195Jul 17$3.92$11.080.35$181.08$193.92
150/170200/210Aug 21$5.02$14.980.34$164.98$205.02
190/195200/210Jul 17$2.35$7.650.31$192.65$202.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.53, cheapest $0.95)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.95$9.059.53
$190.00$195.00$200.00Jul 17$1.40$3.602.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 17$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.21, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.60$9.40
$200.00$210.001:2Aug 21-$2.30$7.70
$190.00$195.001:2Jul 17-$0.10$4.90
$200.00$210.001:2Jul 17$0.44$9.56
$195.00$200.001:2Jul 17$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$170.001:2Jul 17-$0.21$14.79
$185.00$175.001:2Aug 21-$0.15$9.85
$190.00$185.001:2Jul 17-$0.40$4.60
$175.00$170.001:2Aug 21-$1.60$3.40
$170.00$150.001:2Aug 21$0.54$19.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.53%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$8.900.481.8%4.53%6.31%25415
$210.00Aug 21$5.400.356.9%2.75%9.62%2--
$220.00Aug 21$2.700.2312.0%1.37%13.33%11743
$200.00Jul 17$0.900.321.8%0.46%2.24%381.3K

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 427 vol/day, 176 traded recently)

CHRW averages only 427 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 $170.00 01-15 call last traded $36.00 on 07/10 (now $36.00/$38.50) — try a limit near $36.00. Also watch the $165.00 11-20 call last traded $37.35 on 07/09 (now $37.50/$40.10) — try a limit near $37.50; the $170.00 11-20 call last traded $33.10 on 07/09 (now $33.80/$36.40) — try a limit near $33.80. Most tradeable put: the $200.00 11-20 put last traded $22.00 on 07/07 (now $18.10/$19.40) — try a limit near $18.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$3.20$4.40$3.80$2.58 07/10$0.85–$8.10$3.20706
$195.00Aug 21$11.50$12.70$12.10$10.45 07/09$5.35–$13.60$11.50895
$195.00Nov 20$18.70$20.60$19.65$17.62 07/10$11.10–$21.05$18.7017
$195.00Jan 15$21.20$23.70$22.45$16.40 06/30$14.00–$23.75$21.20129
$200.00Jul 17$0.90$2.10$1.50$1.36 07/07$0.68–$5.20$1.361.3K
$200.00Aug 21$8.90$10.10$9.50$6.79 07/08$4.05–$11.20$8.90415
$200.00Nov 20$15.50$18.40$16.95$13.80 07/06$9.70–$18.60$15.50--
$200.00Jan 15$18.90$21.60$20.25$17.05 07/07$12.15–$21.55$18.90--
$190.00Jul 17$6.00$9.00$7.50$5.10 07/10$1.70–$10.60$6.00550
$190.00Aug 21$13.80$15.60$14.70$12.42 07/10$6.85–$16.05$13.80--
$190.00Nov 20$21.20$23.00$22.10$16.83 06/30$13.05–$23.40$21.2015
$190.00Jan 15$23.90$26.20$25.05$22.60 07/10$15.75–$25.55$23.90--
$190.00Jan 21$40.50$45.50$43.00$41.77 07/09$32.00–$43.25$41.77--
$185.00Jul 17$10.80$13.40$12.10$8.05 07/07$3.03–$13.40$10.80--
$185.00Aug 21$17.10$18.70$17.90$15.95 07/09$8.55–$18.85$17.10--
$185.00Nov 20$24.00$26.90$25.45$18.00 06/29$15.00–$26.10$24.00--
$185.00Jan 15$26.20$28.80$27.50$19.50 06/25$17.80–$28.60$26.20--
$210.00Jul 17$0.00$1.05$0.53$0.41 07/07$0.20–$2.58$0.41--
$210.00Aug 21$5.40$6.40$5.90$4.22 07/07$2.48–$7.45$5.40--
$210.00Nov 20$12.20$13.70$12.95$12.60 07/09$7.25–$14.55$12.60110
$210.00Jan 15$14.80$17.40$16.10$14.40 07/01$9.60–$17.45$14.80--
$210.00Jan 21$33.00$36.50$34.75$32.80 07/10$24.75–$35.25$33.00--
$180.00Jul 17$15.40$18.20$16.80$7.70 06/30$5.10–$17.35$15.40--
$180.00Aug 21$20.40$22.90$21.65$17.00 07/01$10.70–$22.20$20.40--
$180.00Nov 20$26.20$30.00$28.10$23.45 06/05$17.00–$29.00$26.20--
$180.00Jan 15$29.00$32.50$30.75$25.00 07/08$19.85–$31.45$29.00--
$180.00Jan 21$45.50$50.50$48.00$44.50 06/16$35.75–$48.00$45.50--
$175.00Jul 17$20.30$23.10$21.70$13.15 06/22$7.45–$21.70$20.30--
$175.00Aug 21$24.20$26.80$25.50$14.10 06/25$13.15–$25.80$24.20--
$175.00Nov 20$30.30$33.10$31.70$29.55 07/10$19.65–$32.05$30.30--
$175.00Jan 15$32.30$35.50$33.90$24.75 06/25$22.10–$34.40$32.30--
$220.00Jul 17$0.00$1.15$0.57$0.11 06/23$0.20–$1.27$0.11--
$220.00Aug 21$2.70$3.80$3.25$2.80 07/09$1.48–$5.05$2.80743
$220.00Nov 20$8.90$10.30$9.60$8.76 07/10$5.35–$11.20$8.90--
$220.00Jan 15$10.70$14.00$12.35$11.10 07/09$7.30–$14.05$11.10--
$220.00Feb 19$13.30$17.40$15.35$10.50 06/30$9.50–$15.35$13.30--
$170.00Jul 17$25.10$28.00$26.55$23.41 07/01$10.55–$26.55$25.10--
$170.00Aug 21$28.30$30.90$29.60$23.74 07/06$16.00–$29.60$28.30--
$170.00Nov 20$33.80$36.40$35.10$33.10 07/09$22.70–$35.35$33.80614
$170.00Jan 15$36.00$38.50$37.25$36.00 07/10$24.70–$37.35$36.0092
$165.00Jul 17$30.20$33.00$31.60$28.55 07/10$14.05–$31.60$30.20--
$165.00Aug 21$32.60$35.20$33.90$23.50 06/23$19.00–$33.90$32.60--
$165.00Nov 20$37.50$40.10$38.80$37.35 07/09$25.40–$38.80$37.50223
$165.00Jan 15$39.20$42.00$40.60$30.60 06/02$27.50–$40.85$39.20--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$1.35$2.35$1.85$1.00 06/25$0.70–$2.97$1.35--
$230.00Nov 20$6.40$7.50$6.95$6.50 07/10$4.05–$8.70$6.50--
$230.00Jan 15$7.70$11.20$9.45$6.60 07/06$5.45–$11.15$7.70--
$160.00Jul 17$35.20$38.00$36.60$24.70 06/03$18.65–$36.60$35.20--
$160.00Aug 21$36.10$40.10$38.10$26.60 06/02$22.50–$38.10$36.10--
$160.00Jan 15$42.70$46.20$44.45$39.65 07/07$30.40–$44.45$42.70--
$155.00Jul 17$40.20$43.00$41.60$27.02 06/03$22.75–$41.60$40.20--
$155.00Aug 21$40.80$44.20$42.50$33.71 06/04$26.40–$42.50$40.80--
$155.00Jan 15$46.60$50.10$48.35$40.80 05/20$33.60–$48.35$46.60--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.23–$1.25$0.35--
$240.00Aug 21$0.60$2.05$1.33$1.35 06/17$0.60–$2.07$1.33--
$240.00Nov 20$4.70$5.70$5.20$4.30 06/30$2.88–$6.25$4.70--
$240.00Jan 15$5.50$8.00$6.75$5.49 06/25$4.25–$8.75$5.50--
$150.00Jul 17$45.20$48.00$46.60$36.49 06/18$27.55–$46.60$45.20--
$150.00Aug 21$46.20$49.50$47.85$42.38 06/08$30.35–$47.85$46.20--
$150.00Nov 20$48.80$52.60$50.70$39.00 06/03$35.05–$50.70$48.80--
$150.00Jan 15$50.60$54.10$52.35$41.95 06/30$36.80–$52.35$50.60--
$150.00Jan 21$62.50$67.50$65.00$37.00 05/14$50.75–$65.00$62.50--
$145.00Aug 21$51.00$53.90$52.45$36.75 06/01$34.60–$52.45$51.00--
$145.00Nov 20$53.20$56.90$55.05$48.85 07/07$38.80–$55.05$53.20--
$145.00Jan 15$54.70$58.20$56.45$32.20 05/13$40.35–$56.45$54.70--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$250.00Aug 21$0.05$1.80$0.93$0.80 06/01$0.57–$1.48$0.80--
$250.00Nov 20$2.60$4.80$3.70$2.91 07/01$2.28–$4.70$2.91--
$250.00Jan 15$3.90$6.90$5.40$4.94 07/09$3.38–$6.50$4.94--
$250.00Jan 21$19.00$23.00$21.00$18.00 05/20$15.25–$22.50$19.00--
$140.00Jul 17$55.20$57.90$56.55$49.75 07/07$37.20–$56.55$55.20--
$140.00Aug 21$55.30$59.20$57.25$51.25 07/07$39.05–$57.25$55.30--
$140.00Jan 15$59.00$62.70$60.85$54.85 07/07$44.35–$60.85$59.00--
$135.00Jul 17$60.20$62.90$61.55$45.80 05/20$42.20–$61.55$60.20--
$135.00Aug 21$60.10$64.10$62.10$56.05 07/07$43.65–$62.10$60.10--
$135.00Jan 15$63.30$67.00$65.15$55.00 05/20$48.10–$65.15$63.30--
$135.00Feb 19$65.20$67.70$66.45$56.82 06/18$49.70–$66.45$65.20--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$260.00Aug 21$0.00$1.60$0.80$0.50 06/02$0.48–$1.33$0.50--
$260.00Jan 15$2.85$5.30$4.08$3.30 06/18$2.53–$5.30$3.30--
$260.00Jan 21$16.50$20.50$18.50$16.74 06/22$13.50–$20.00$16.74--
$130.00Jul 17$65.20$67.90$66.55$53.90 05/20$47.55–$66.55$65.20--
$125.00Jan 15$72.80$75.10$73.95$68.80 07/09$55.95–$73.95$72.80--
$270.00Aug 21$0.00$1.45$0.73$0.30 05/20$0.65–$1.23$0.30--
$270.00Jan 15$2.00$4.20$3.10$2.65 07/08$2.10–$4.08$2.65--
$120.00Jan 15$77.30$79.80$78.55$74.50 07/06$60.30–$78.55$77.30--
$115.00Jan 15$82.10$84.50$83.30$60.64 05/19$64.75–$83.30$82.10--
$115.00Jan 21$87.50$92.50$90.00$62.07 05/13$73.25–$90.00$87.50--
$280.00Aug 21$0.00$1.30$0.65$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$0.80$2.25$1.53$1.75 06/11$0.88–$2.25$1.53--
$280.00Jan 15$1.40$3.40$2.40$2.65 06/16$1.40–$3.13$2.40--
$280.00Jan 21$12.50$17.50$15.00$12.00 06/29$11.00–$16.45$12.50--
$110.00Jan 15$86.00$89.80$87.90$77.07 06/18$69.60–$87.90$86.00--
$110.00Jan 21$91.50$96.50$94.00$91.11 06/09$76.75–$94.00$91.50--
$105.00Aug 21$89.80$93.80$91.80$70.00 05/22$72.90–$91.80$89.80--
$105.00Jan 15$91.00$94.90$92.95$71.00 05/22$74.15–$92.95$91.00--
$290.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.57–$1.13$0.30--
$100.00Jan 15$97.20$99.40$98.30$94.00 07/01$79.35–$98.30$97.20--
$97.50Jan 15$99.60$101.80$100.70$96.40 07/01$81.75–$100.70$99.60--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$1.75$2.80$2.28$6.40 07/01$2.28–$18.95$2.28--
$195.00Aug 21$8.90$10.40$9.65$10.67 07/09$9.65–$22.50$9.65--
$195.00Nov 20$15.40$16.80$16.10$19.50 07/07$16.10–$27.60$16.10--
$195.00Jan 15$17.00$19.10$18.05$19.30 07/10$18.05–$28.95$18.05--
$200.00Jul 17$4.10$5.50$4.80$10.40 07/01$4.80–$23.60$4.80--
$200.00Aug 21$11.80$12.90$12.35$16.00 07/02$12.35–$26.20$12.35--
$200.00Nov 20$18.10$19.40$18.75$22.00 07/07$18.75–$30.95$18.754
$200.00Jan 15$20.10$21.70$20.90$24.70 07/02$20.90–$32.40$20.902
$190.00Jul 17$0.45$1.35$0.90$4.90 07/08$0.90–$14.70$0.9092
$190.00Aug 21$7.10$8.20$7.65$8.37 07/09$7.65–$18.90$7.65--
$190.00Nov 20$12.90$14.50$13.70$16.90 07/07$13.70–$24.40$13.70--
$190.00Jan 15$14.60$16.70$15.65$17.20 07/10$15.65–$25.85$15.65--
$185.00Jul 17$0.10$1.20$0.65$2.54 07/07$0.65–$10.95$0.65--
$185.00Aug 21$5.40$6.30$5.85$6.00 07/10$5.85–$15.65$5.85--
$185.00Jan 15$12.60$14.70$13.65$19.90 06/30$13.65–$23.30$13.65--
$210.00Jul 17$12.40$15.20$13.80$21.40 06/11$13.80–$32.90$13.80--
$210.00Aug 21$17.70$19.10$18.40$22.90 06/12$18.40–$34.70$18.40--
$180.00Jul 17$0.00$1.35$0.68$0.64 07/09$0.68–$7.70$0.64--
$180.00Aug 21$3.80$4.80$4.30$6.00 07/08$4.30–$12.80$4.30--
$180.00Nov 20$8.40$11.20$9.80$20.00 05/20$9.80–$18.50$9.80--
$180.00Jan 15$10.20$13.10$11.65$23.65 05/26$11.65–$20.15$11.65--
$175.00Jul 17$0.05$0.85$0.45$0.68 07/07$0.45–$5.20$0.45--
$175.00Aug 21$2.40$3.60$3.00$3.70 07/10$3.00–$10.25$3.00--
$175.00Nov 20$7.30$8.70$8.00$13.70 06/18$8.00–$16.15$8.00--
$170.00Jul 17$0.00$0.85$0.43$0.50 07/08$0.43–$3.40$0.43--
$170.00Aug 21$1.75$2.85$2.30$3.79 07/02$2.30–$8.00$2.30--
$170.00Nov 20$6.00$7.20$6.60$8.20 07/09$6.60–$13.80$6.60--
$170.00Jan 21$18.50$21.90$20.20$29.10 05/26$20.20–$27.50$20.20--
$165.00Jul 17$0.00$1.15$0.57$0.12 07/09$0.57–$2.15$0.12--
$165.00Aug 21$1.20$2.10$1.65$4.20 06/29$1.65–$6.30$1.65--
$160.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.15–$1.48$0.15--
$160.00Aug 21$0.75$2.00$1.38$1.61 07/07$1.38–$4.70$1.38--
$160.00Nov 20$4.00$4.90$4.45$15.30 05/18$4.40–$9.80$4.45--
$160.00Jan 15$4.80$7.00$5.90$13.30 05/21$5.90–$11.80$5.90--
$155.00Jul 17$0.00$1.15$0.57$0.40 06/29$0.38–$1.43$0.40--
$155.00Aug 21$0.10$1.70$0.90$3.20 06/23$0.90–$3.60$0.90--
$155.00Nov 20$1.95$4.50$3.23$15.43 05/18$3.23–$8.05$3.23--
$150.00Jul 17$0.00$1.15$0.57$1.50 05/29$0.40–$1.25$0.57--
$150.00Aug 21$0.15$1.60$0.88$0.80 07/07$0.88–$2.55$0.80126
$150.00Nov 20$2.15$3.90$3.03$8.95 05/22$2.97–$6.70$3.03--
$150.00Jan 15$2.35$5.10$3.72$12.60 05/18$3.72–$8.55$3.72--
$150.00Jan 21$11.50$15.50$13.50$18.00 06/05$13.50–$18.50$13.50--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.10$1.55$0.83$4.00 05/20$0.80–$2.03$0.83--
$145.00Nov 20$1.45$3.30$2.38$7.45 05/22$2.38–$5.35$2.38--
$145.00Jan 15$1.85$4.30$3.08$8.20 05/21$3.08–$7.05$3.08--
$140.00Jul 17$0.00$1.15$0.57$0.45 06/10$0.18–$1.30$0.45--
$140.00Aug 21$0.00$1.50$0.75$1.08 06/22$0.75–$1.75$0.75--
$140.00Jan 15$1.85$3.60$2.73$5.14 06/08$2.73–$5.60$2.73--
$140.00Jan 21$8.50$12.50$10.50$21.70 05/14$10.50–$14.60$10.50--
$135.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.18–$1.33$0.05--
$135.00Aug 21$0.00$1.45$0.73$0.81 07/01$0.43–$1.55$0.73--
$135.00Jan 15$0.80$3.20$2.00$4.21 06/08$2.00–$4.50$2.00--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.53–$1.25$0.40--
$130.00Aug 21$0.00$1.40$0.70$1.78 05/22$0.63–$1.40$0.70--
$130.00Nov 20$0.05$1.80$0.93$2.43 06/24$0.93–$2.93$0.93--
$130.00Jan 15$0.05$2.75$1.40$7.20 05/14$1.40–$3.40$1.40--
$125.00Jul 17$0.00$1.15$0.57$0.37 06/30$0.38–$1.25$0.37--
$125.00Aug 21$0.00$1.30$0.65$1.10 05/22$0.48–$1.33$0.65--
$125.00Jan 15$0.25$2.45$1.35$3.80 05/26$1.35–$3.10$1.35--
$120.00Aug 21$0.00$1.25$0.63$1.45 05/18$0.38–$1.25$0.63--
$120.00Feb 19$0.35$3.10$1.73$2.00 07/02$1.73–$3.55$1.73--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.48–$1.25$0.57--
$115.00Jan 15$0.05$2.05$1.05$2.40 05/20$1.05–$2.08$1.05--
$115.00Feb 19$0.05$2.80$1.42$1.60 07/02$1.42–$2.63$1.42--
$110.00Aug 21$0.00$1.20$0.60$0.35 05/20$0.48–$1.15$0.35--
$110.00Nov 20$0.00$1.05$0.53$0.85 06/08$0.53–$1.55$0.53--
$110.00Jan 15$0.05$1.90$0.98$2.60 05/19$0.98–$1.80$0.98--
$105.00Nov 20$0.00$1.65$0.83$1.75 05/18$0.57–$1.43$0.83--
$105.00Jan 15$0.00$1.80$0.90$1.44 05/20$0.90–$1.65$0.90--
$100.00Nov 20$0.00$1.60$0.80$1.30 05/18$0.43–$1.35$0.80--
$100.00Jan 15$0.00$1.75$0.88$1.60 05/19$0.88–$1.58$0.88--
$100.00Jan 21$1.00$6.00$3.50$8.00 05/14$3.50–$5.35$3.50--
$95.00Nov 20$0.00$1.35$0.68$0.95 05/18$0.48–$1.27$0.68--
$90.00Jan 21$0.00$5.00$2.50$6.50 06/04$2.40–$3.50$2.50--
$80.00Aug 21$0.00$0.15$0.08$0.15 07/07$0.08–$0.38$0.08--

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 144
Total Puts 65
Put/Call Ratio 0.45
Net Difference 79

Prior's Put/Call Breakdown

Total Calls 41
Total Puts 9
Put/Call Ratio 0.22
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 2,607
Total Puts 518
Average Put/Call Ratio 0.48
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