Tour v334
CHRW
C H ROBINSON WORLDWI
$199.61 +1.58%
(7/13 18:17) ◀
|
Tuesday, July 14, 2026 (6:43pm)
January 2026
|
▶ (7/15 18:26)
◀ 7/14 18:43 ▶

Option Volume

Detail
ℹ
Current (07/14) 2,174
Calls: 1,973 (91%)
Puts: 201 (9%)
Prior (07/13) 209
Calls: 144 (69%)
Puts: 65 (31%)
Current vs Prior +940.19%
Calls: +1270.14% (Calls)
Puts: +209.23% (Puts)
Prior 7-Day Total 2,609
Calls: 2,128 (82%)
Puts: 481 (18%)
Prior 7-Day Average 372
Calls: 304 (82%)
Puts: 68 (18%)
Current vs Prior 7-Day Avg +483.29%
Calls: +549.01%
Puts: +192.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.97M
Calls: $2.88M (97%)
Puts: $84.1K (3%)
Prior (07/13) $178.5K
Calls: $154.1K (86%)
Puts: $24.3K (14%)
Current vs Prior +1563.51%
Calls: +1771.53%
Puts: +245.80%
Prior 7-Day Total $3.04M
Calls: $2.75M (90%)
Puts: $296.5K (10%)
Prior 7-Day Average $434.8K
Calls: $392.4K (90%)
Puts: $42.4K (10%)
Current vs Prior 7-Day Avg +582.80%
Calls: +635.07%
Puts: +98.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.10
Prior (07/13) 0.45
Current vs Prior -77.43%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -80.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 9,872
Calls: 9,610 (97%)
Puts: 262 (3%)
Prior (07/13) 6,076
Calls: 5,852 (96%)
Puts: 224 (4%)
Current vs Prior +62.48%
Prior 7-Day Total 31,127
Calls: 28,402 (91%)
Puts: 2,725 (9%)
Prior 7-Day Average 4,446
Calls: 4,057 (91%)
Puts: 389 (9%)
Current vs Prior 7-Day Avg +122.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.32% | 11.60%4.32% | 11.60%
Prior 4.38% | 12.44%4.38% | 12.44%
Current vs Prior -1.21% | -6.79%-1.22% | -6.79%
Prior 7-Day Avg 5.71% | 12.70%5.71% | 12.70%
Current vs 7-Day Avg -24.24% | -8.65%-24.24% | -8.65%
Prior 7-Day Eod 4.38% | 12.44%4.38% | 12.44%
Current vs 7-Day Eod -1.21% | -6.79%-1.22% | -6.79%
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 97% of dollar volume in calls ($2.88M) vs puts ($84.1K). Massive premium surge with dollar volume up 1564% vs prior. Dollar volume significantly above 7-day average (583% higher). Unusually high activity with volume up 940% vs prior - elevated interest.

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 2 of results (avg 9.2%, best 9.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2130.3033.20$31.759.1%20.8814
$165.00Jul 1732.8036.00$34.409.3%10.96--
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. 9 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1727.9030.90$29.4010.2%3940.961.0K
$165.00Jul 1732.8036.00$34.409.3%10.96--
$185.00Jul 1712.9015.50$14.2018.3%60.931.7K
$190.00Jul 178.8010.70$9.7519.5%30.92--
$170.00Aug 2130.3033.20$31.759.1%20.8814
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 172.354.90$3.6370.2%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.5K, top 939)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 171.403.20$2.3078.3%9390.441.4K
$170.00Jul 1727.9030.90$29.4010.2%3940.961.0K
$210.00Jul 170.001.20$0.60200.0%170.13275
$210.00Aug 214.907.00$5.9535.3%140.37435
$185.00Jul 1712.9015.50$14.2018.3%60.931.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.051.35$0.70185.7%980.15120
$195.00Jul 170.052.25$1.15191.3%390.2823
$180.00Aug 212.854.50$3.6844.8%50.21--
$190.00Aug 215.907.30$6.6021.2%50.34--
$200.00Jul 172.354.90$3.6370.2%10.56--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 46.9%, max 164.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Jul 17Aug 21116.8%44.2%164.1%3961.1K
$210.00Jul 17Aug 2153.8%39.5%36.1%31710
$190.00Jul 17Aug 2149.2%42.6%15.4%9462
$200.00Jul 17Aug 2140.8%39.4%3.5%9401.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 2149.2%42.6%15.4%103120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 10.11, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$1.70$8.30$1.704.88$201.70
$210.00$220.00Aug 21$2.35$7.65$2.353.26$212.35
$195.00$200.00Aug 21$2.15$2.85$2.151.33$197.15
$200.00$210.00Aug 21$4.65$5.35$4.651.15$204.65
$190.00$195.00Aug 21$3.05$1.95$3.050.64$193.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 17$0.45$4.55$0.4510.11$194.55
$175.00$170.00Aug 21$0.80$4.20$0.805.25$174.20
$180.00$175.00Aug 21$1.15$3.85$1.153.35$178.85
$190.00$180.00Aug 21$2.92$7.08$2.922.42$187.08
$195.00$190.00Aug 21$2.05$2.95$2.051.44$192.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 8.09, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 17$4.45$4.45$0.558.09$189.45
$170.00$190.00Aug 21$15.95$15.95$4.053.94$185.95
$190.00$200.00Jul 17$7.45$7.45$2.552.92$197.45
$190.00$195.00Aug 21$3.05$3.05$1.951.56$193.05
$200.00$210.00Aug 21$4.65$4.65$5.350.87$204.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$2.48$2.48$2.520.98$197.52
$195.00$190.00Aug 21$2.05$2.05$2.950.69$192.95
$190.00$180.00Aug 21$2.92$2.92$7.080.41$187.08
$180.00$175.00Aug 21$1.15$1.15$3.850.30$178.85
$175.00$170.00Aug 21$0.80$0.80$4.200.19$174.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.91, cheapest $2.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Jul 17Aug 21$2.35116.8%44.2%
$210.00Jul 17Aug 21$5.3553.8%39.5%
$190.00Jul 17Aug 21$6.0549.2%42.6%
$200.00Jul 17Aug 21$8.3040.8%39.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$5.9049.2%42.6%
$195.00Jul 17Aug 21$7.5036.5%42.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.97% of stock, avg 9.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$2.30$3.63$5.93$194.07$205.932.97%
$190.00Jul 17$9.75$0.70$10.45$179.55$200.455.24%
$195.00Aug 21$12.75$8.65$21.40$173.60$216.4010.72%
$190.00Aug 21$15.80$6.60$22.40$167.60$212.4011.22%
$170.00Aug 21$31.75$1.73$33.48$136.52$203.4816.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.65% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$190.00Jul 17$0.60$0.70$1.30$188.70$211.30
$210.00$195.00Jul 17$0.60$1.15$1.75$193.25$211.75
$200.00$190.00Jul 17$2.30$0.70$3.00$187.00$203.00
$200.00$195.00Jul 17$2.30$1.15$3.45$191.55$203.45
$220.00$170.00Aug 21$3.60$1.73$5.33$164.67$225.33
$220.00$175.00Aug 21$3.60$2.53$6.13$168.87$226.13
$220.00$180.00Aug 21$3.60$3.68$7.28$172.72$227.28
$210.00$170.00Aug 21$5.95$1.73$7.68$162.32$217.68
$210.00$175.00Aug 21$5.95$2.53$8.48$166.52$218.48
$210.00$180.00Aug 21$5.95$3.68$9.63$170.37$219.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 5.25, avg credit $4.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180190/195Aug 21$4.20$0.805.25$175.80$194.20
170/175190/195Aug 21$3.85$1.153.35$171.15$193.85
180/190200/210Aug 21$7.57$2.433.12$182.43$207.57
190/195200/210Aug 21$6.70$3.302.03$188.30$206.70
175/180195/200Aug 21$3.30$1.701.94$176.70$198.30
170/175195/200Aug 21$2.95$2.051.44$172.05$197.95
175/180200/210Aug 21$5.80$4.201.38$174.20$205.80
170/175200/210Aug 21$5.45$4.551.20$169.55$205.45
180/190210/220Aug 21$5.27$4.731.11$184.73$215.27
180/190195/200Aug 21$5.07$4.931.03$184.93$200.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.90$4.104.56
$200.00$210.00$220.00Aug 21$2.30$7.703.35
$190.00$200.00$210.00Jul 17$5.75$4.250.74
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.35$4.6513.29
$190.00$195.00$200.00Jul 17$2.03$2.971.46

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 $-0.76, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$1.25$8.75
$200.00$210.001:2Aug 21-$1.30$8.70
$170.00$190.001:2Aug 21$0.15$19.85
$170.00$185.001:2Jul 17$1.00$14.00
$200.00$210.001:2Jul 17$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$0.76$9.24
$195.00$190.001:2Jul 17-$0.25$4.75
$175.00$170.001:2Aug 21-$0.93$4.07
$180.00$175.001:2Aug 21-$1.38$3.62
$195.00$190.001:2Aug 21-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.71%, avg 2.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Aug 21$9.400.520.2%4.71%4.90%1--
$210.00Aug 21$4.900.375.2%2.45%7.66%14435
$220.00Aug 21$2.300.2510.2%1.15%11.37%6--
$200.00Jul 17$1.400.440.2%0.70%0.90%9391.4K

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 $190.00 01-15 call last traded $22.60 on 07/10 (now $25.70/$26.40) — try a limit near $25.70. Also watch the $170.00 01-15 call last traded $36.00 on 07/10 (now $38.10/$40.00) — try a limit near $38.10; the $150.00 07-17 call last traded $36.49 on 06/18 (now $47.80/$50.90) — try a limit near $47.80. Most tradeable put: the $195.00 08-21 put last traded $10.67 on 07/09 (now $7.80/$9.50) — try a limit near $8.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$1.40$3.20$2.30$1.36 07/07$0.68–$3.55$1.401.4K
$200.00Aug 21$9.40$11.80$10.60$6.79 07/08$4.05–$10.60$9.40--
$200.00Nov 20$16.50$19.60$18.05$13.80 07/06$9.70–$18.05$16.50381
$200.00Jan 15$20.50$22.20$21.35$17.05 07/07$12.15–$21.35$20.50139
$195.00Jul 17$3.80$6.20$5.00$2.58 07/10$0.85–$5.05$3.80--
$195.00Aug 21$11.50$14.00$12.75$10.45 07/09$5.35–$12.75$11.50881
$195.00Nov 20$19.10$21.80$20.45$17.62 07/10$11.10–$20.45$19.10--
$195.00Jan 15$22.20$24.80$23.50$16.40 06/30$14.00–$23.50$22.20--
$190.00Jul 17$8.80$10.70$9.75$5.10 07/10$1.70–$9.75$8.80--
$190.00Aug 21$14.50$17.10$15.80$12.42 07/10$6.85–$15.80$14.50462
$190.00Nov 20$22.00$24.50$23.25$16.83 06/30$13.05–$23.25$22.00--
$190.00Jan 15$25.70$26.40$26.05$22.60 07/10$15.75–$26.05$25.70748
$190.00Jan 21$42.70$46.00$44.35$41.77 07/09$32.00–$44.35$42.7076
$210.00Jul 17$0.00$1.20$0.60$0.41 07/07$0.20–$1.75$0.41275
$210.00Aug 21$4.90$7.00$5.95$4.22 07/07$2.48–$6.30$4.90435
$210.00Nov 20$12.00$15.00$13.50$12.60 07/09$7.25–$13.50$12.60--
$210.00Jan 15$15.00$18.10$16.55$14.40 07/01$9.60–$16.55$15.00--
$210.00Jan 21$33.50$37.00$35.25$32.80 07/10$24.75–$35.25$33.50--
$185.00Jul 17$12.90$15.50$14.20$8.05 07/07$3.03–$14.20$12.901.7K
$185.00Aug 21$17.90$20.50$19.20$15.95 07/09$8.55–$19.20$17.90--
$185.00Nov 20$25.30$27.80$26.55$18.00 06/29$15.00–$26.55$25.30--
$185.00Jan 15$27.50$30.40$28.95$19.50 06/25$17.80–$28.95$27.50--
$180.00Jul 17$17.80$20.80$19.30$7.70 06/30$5.10–$19.30$17.80--
$180.00Aug 21$21.60$24.50$23.05$17.00 07/01$10.70–$23.05$21.60--
$180.00Nov 20$28.20$31.00$29.60$23.45 06/05$17.00–$29.60$28.20--
$180.00Jan 15$30.90$33.30$32.10$25.00 07/08$19.85–$32.10$30.90160
$180.00Jan 21$47.50$51.50$49.50$44.50 06/16$35.75–$49.50$47.50--
$220.00Jul 17$0.00$1.15$0.57$0.11 06/23$0.20–$1.27$0.11--
$220.00Aug 21$2.30$4.90$3.60$2.80 07/09$1.48–$3.98$2.80--
$220.00Nov 20$9.00$11.10$10.05$8.76 07/10$5.35–$10.05$9.00554
$220.00Jan 15$11.00$13.80$12.40$11.10 07/09$7.30–$12.40$11.10406
$220.00Feb 19$14.00$17.20$15.60$10.50 06/30$9.50–$15.60$14.0021
$175.00Jul 17$22.80$25.20$24.00$13.15 06/22$7.45–$24.00$22.80--
$175.00Aug 21$25.60$28.40$27.00$14.10 06/25$13.15–$27.00$25.60--
$175.00Nov 20$31.90$34.30$33.10$29.55 07/10$19.65–$33.10$31.90--
$175.00Jan 15$34.30$36.60$35.45$24.75 06/25$22.10–$35.45$34.30--
$170.00Jul 17$27.90$30.90$29.40$23.41 07/01$10.55–$29.40$27.901.0K
$170.00Aug 21$30.30$33.20$31.75$23.74 07/06$16.00–$31.75$30.3014
$170.00Nov 20$35.80$37.90$36.85$33.10 07/09$22.70–$36.85$35.80--
$170.00Jan 15$38.10$40.00$39.05$36.00 07/10$24.70–$39.05$38.1084
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$0.75$3.00$1.88$1.00 06/25$0.70–$2.48$1.00--
$230.00Nov 20$6.30$8.90$7.60$6.50 07/10$4.05–$7.60$6.50--
$230.00Jan 15$8.00$11.30$9.65$6.60 07/06$5.45–$9.65$8.00--
$165.00Jul 17$32.80$36.00$34.40$28.55 07/10$14.05–$34.40$32.80--
$165.00Aug 21$34.40$37.50$35.95$23.50 06/23$19.00–$35.95$34.40--
$165.00Nov 20$39.50$41.40$40.45$37.35 07/09$25.40–$40.45$39.50--
$165.00Jan 15$41.60$43.60$42.60$30.60 06/02$27.50–$42.60$41.60--
$160.00Jul 17$37.80$40.90$39.35$24.70 06/03$18.65–$39.35$37.80--
$160.00Aug 21$39.10$43.10$41.10$26.60 06/02$22.50–$41.10$39.10--
$160.00Jan 15$45.00$48.00$46.50$39.65 07/07$30.40–$46.50$45.00--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$240.00Aug 21$0.05$2.00$1.02$1.35 06/17$0.60–$1.80$1.02--
$240.00Nov 20$4.50$5.90$5.20$4.30 06/30$2.88–$5.20$4.50--
$240.00Jan 15$6.10$8.00$7.05$5.49 06/25$4.25–$7.30$6.10--
$155.00Jul 17$42.80$45.90$44.35$27.02 06/03$22.75–$44.35$42.80--
$155.00Aug 21$43.80$47.80$45.80$33.71 06/04$26.40–$45.80$43.80--
$155.00Jan 15$49.20$51.90$50.55$40.80 05/20$33.60–$50.55$49.20--
$150.00Jul 17$47.80$50.90$49.35$36.49 06/18$27.55–$49.35$47.8052
$150.00Aug 21$48.50$52.60$50.55$42.38 06/08$30.35–$50.55$48.50--
$150.00Nov 20$51.80$54.60$53.20$39.00 06/03$35.05–$53.20$51.80--
$150.00Jan 15$53.60$56.10$54.85$41.95 06/30$36.80–$54.85$53.60--
$150.00Jan 21$65.00$69.30$67.15$37.00 05/14$50.75–$67.15$65.00--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$250.00Aug 21$0.05$1.75$0.90$0.80 06/01$0.57–$1.48$0.80--
$250.00Nov 20$2.15$4.60$3.38$2.91 07/01$2.28–$3.70$2.91--
$250.00Jan 15$3.60$7.10$5.35$4.94 07/09$3.38–$5.70$4.94--
$250.00Jan 21$21.10$23.60$22.35$18.00 05/20$15.25–$22.35$21.10--
$145.00Aug 21$53.40$57.40$55.40$36.75 06/01$34.60–$55.40$53.40--
$145.00Nov 20$56.50$59.00$57.75$48.85 07/07$38.80–$57.75$56.50--
$145.00Jan 15$57.50$60.40$58.95$32.20 05/13$40.35–$58.95$57.50--
$140.00Jul 17$57.70$60.80$59.25$49.75 07/07$37.20–$59.25$57.70--
$140.00Aug 21$58.30$62.40$60.35$51.25 07/07$39.05–$60.35$58.30--
$140.00Jan 15$62.40$63.90$63.15$54.85 07/07$44.35–$63.15$62.40--
$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$2.50$5.80$4.15$3.30 06/18$2.53–$4.50$3.30--
$260.00Jan 21$17.50$21.10$19.30$16.74 06/22$13.50–$19.30$17.50--
$135.00Jul 17$62.70$65.80$64.25$45.80 05/20$42.20–$64.25$62.70--
$135.00Aug 21$63.20$67.40$65.30$56.05 07/07$43.65–$65.30$63.20--
$135.00Jan 15$66.40$68.30$67.35$55.00 05/20$48.10–$67.35$66.40--
$135.00Feb 19$67.30$70.70$69.00$56.82 06/18$49.70–$69.00$67.30--
$130.00Jul 17$67.70$70.80$69.25$53.90 05/20$47.55–$69.25$67.70--
$270.00Aug 21$0.00$1.40$0.70$0.30 05/20$0.65–$1.23$0.30--
$270.00Jan 15$1.90$4.40$3.15$2.65 07/08$2.10–$3.50$2.65--
$125.00Jan 15$75.30$77.40$76.35$68.80 07/09$55.95–$76.35$75.30--
$120.00Jan 15$80.40$82.00$81.20$74.50 07/06$60.30–$81.20$80.40--
$280.00Aug 21$0.00$1.25$0.63$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$0.95$2.15$1.55$1.75 06/11$0.88–$2.08$1.55--
$280.00Jan 15$1.10$3.50$2.30$2.65 06/16$1.40–$2.75$2.30--
$280.00Jan 21$13.50$16.70$15.10$12.00 06/29$11.00–$15.10$13.50--
$115.00Jan 15$84.60$87.70$86.15$60.64 05/19$64.75–$86.15$84.60--
$115.00Jan 21$90.50$95.00$92.75$62.07 05/13$73.25–$92.75$90.50--
$110.00Jan 15$89.20$92.70$90.95$77.07 06/18$69.60–$90.95$89.20--
$110.00Jan 21$94.50$98.50$96.50$91.11 06/09$76.75–$96.50$94.50--
$290.00Aug 21$0.00$1.20$0.60$0.30 05/20$0.57–$1.13$0.30--
$105.00Aug 21$93.00$97.20$95.10$70.00 05/22$72.90–$95.10$93.00--
$105.00Jan 15$93.80$98.00$95.90$71.00 05/22$74.15–$95.90$93.80--
$100.00Jan 15$100.20$102.40$101.30$94.00 07/01$79.35–$101.30$100.20--
$97.50Jan 15$102.70$104.40$103.55$96.40 07/01$81.75–$103.55$102.70--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$2.35$4.90$3.63$10.40 07/01$3.63–$23.60$3.63--
$200.00Aug 21$9.80$11.00$10.40$16.00 07/02$10.40–$26.20$10.40--
$200.00Nov 20$16.60$18.20$17.40$22.00 07/07$17.40–$30.95$17.40--
$200.00Jan 15$18.00$21.30$19.65$24.70 07/02$19.65–$32.40$19.65--
$195.00Jul 17$0.05$2.25$1.15$6.40 07/01$1.15–$18.95$1.1523
$195.00Aug 21$7.80$9.50$8.65$10.67 07/09$8.65–$22.50$8.65119
$195.00Nov 20$14.00$15.80$14.90$19.50 07/07$14.90–$27.60$14.90--
$195.00Jan 15$16.00$18.70$17.35$19.30 07/10$17.35–$28.95$17.35--
$190.00Jul 17$0.05$1.35$0.70$4.90 07/08$0.70–$14.70$0.70120
$190.00Aug 21$5.90$7.30$6.60$8.37 07/09$6.60–$18.90$6.60--
$190.00Nov 20$11.60$13.60$12.60$16.90 07/07$12.60–$24.40$12.60--
$190.00Jan 15$13.90$16.40$15.15$17.20 07/10$15.15–$25.85$15.15--
$210.00Jul 17$10.10$12.30$11.20$21.40 06/11$11.20–$32.90$11.20--
$210.00Aug 21$15.80$18.40$17.10$22.90 06/12$17.10–$34.70$17.10--
$185.00Jul 17$0.10$1.30$0.70$2.54 07/07$0.65–$10.95$0.70--
$185.00Aug 21$4.10$6.20$5.15$6.00 07/10$5.15–$15.65$5.15--
$185.00Jan 15$12.00$14.40$13.20$19.90 06/30$13.20–$23.30$13.20--
$180.00Jul 17$0.00$1.30$0.65$0.64 07/09$0.65–$7.70$0.64--
$180.00Aug 21$2.85$4.50$3.68$6.00 07/08$3.68–$12.80$3.68--
$180.00Nov 20$7.50$9.90$8.70$20.00 05/20$8.70–$18.50$8.70--
$180.00Jan 15$10.10$12.40$11.25$23.65 05/26$11.25–$20.15$11.25--
$175.00Jul 17$0.05$1.20$0.63$0.68 07/07$0.45–$5.20$0.63--
$175.00Aug 21$2.30$2.75$2.53$3.70 07/10$2.53–$10.25$2.53--
$175.00Nov 20$6.10$8.30$7.20$13.70 06/18$7.20–$16.15$7.20--
$170.00Jul 17$0.00$1.15$0.57$0.50 07/08$0.43–$3.40$0.50--
$170.00Aug 21$0.75$2.70$1.73$3.79 07/02$1.73–$8.00$1.73--
$170.00Nov 20$5.30$6.80$6.05$8.20 07/09$6.05–$13.80$6.05--
$170.00Jan 21$18.00$22.50$20.25$29.10 05/26$20.20–$27.50$20.25--
$165.00Jul 17$0.00$1.15$0.57$0.12 07/09$0.57–$2.15$0.12--
$165.00Aug 21$0.65$2.05$1.35$4.20 06/29$1.35–$6.30$1.35--
$160.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.15–$1.48$0.15--
$160.00Aug 21$0.05$1.85$0.95$1.61 07/07$0.95–$4.70$0.95--
$160.00Nov 20$3.30$5.10$4.20$15.30 05/18$4.20–$9.80$4.20--
$160.00Jan 15$4.20$6.70$5.45$13.30 05/21$5.45–$11.80$5.45--
$155.00Jul 17$0.00$1.15$0.57$0.40 06/29$0.38–$1.43$0.40--
$155.00Aug 21$0.10$1.65$0.88$3.20 06/23$0.88–$3.60$0.88--
$155.00Nov 20$1.90$4.40$3.15$15.43 05/18$3.15–$8.05$3.15--
$150.00Jul 17$0.00$1.15$0.57$1.50 05/29$0.40–$1.25$0.57--
$150.00Aug 21$0.10$0.60$0.35$0.80 07/07$0.35–$2.55$0.35--
$150.00Nov 20$1.80$3.60$2.70$8.95 05/22$2.70–$6.70$2.70--
$150.00Jan 15$2.35$4.80$3.58$12.60 05/18$3.58–$8.55$3.58--
$150.00Jan 21$11.00$14.80$12.90$18.00 06/05$12.90–$18.50$12.90--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.00$1.50$0.75$4.00 05/20$0.75–$2.03$0.75--
$145.00Nov 20$0.75$3.10$1.93$7.45 05/22$1.93–$5.35$1.93--
$145.00Jan 15$1.80$4.00$2.90$8.20 05/21$2.90–$7.05$2.90--
$140.00Jul 17$0.00$0.15$0.08$0.45 06/10$0.08–$1.30$0.08--
$140.00Aug 21$0.00$1.50$0.75$1.08 06/22$0.75–$1.75$0.75--
$140.00Jan 15$1.30$3.40$2.35$5.14 06/08$2.35–$5.60$2.35--
$140.00Jan 21$8.50$11.90$10.20$21.70 05/14$10.20–$14.60$10.20--
$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$0.75$3.00$1.88$4.21 06/08$1.88–$4.50$1.88--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.53–$1.25$0.40--
$130.00Aug 21$0.00$1.35$0.68$1.78 05/22$0.63–$1.40$0.68--
$130.00Nov 20$0.05$2.20$1.13$2.43 06/24$0.93–$2.93$1.13--
$130.00Jan 15$0.35$2.65$1.50$7.20 05/14$1.40–$3.40$1.50--
$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$2.35$1.30$3.80 05/26$1.30–$3.10$1.30--
$120.00Aug 21$0.00$1.25$0.63$1.45 05/18$0.38–$1.25$0.63--
$120.00Feb 19$0.25$3.00$1.63$2.00 07/02$1.63–$3.55$1.63--
$115.00Jul 17$0.00$0.10$0.05$0.63 05/14$0.05–$1.25$0.05--
$115.00Jan 15$0.05$2.00$1.02$2.40 05/20$1.02–$2.08$1.02--
$115.00Feb 19$0.05$2.70$1.38$1.60 07/02$1.38–$2.63$1.38--
$110.00Aug 21$0.00$1.20$0.60$0.35 05/20$0.48–$1.15$0.35--
$110.00Nov 20$0.00$1.70$0.85$0.85 06/08$0.53–$1.55$0.85--
$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$0.05$1.80$0.93$1.44 05/20$0.90–$1.65$0.93--
$100.00Nov 20$0.00$1.55$0.78$1.30 05/18$0.43–$1.35$0.78--
$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$1.15$0.57$0.95 05/18$0.48–$1.27$0.57--
$90.00Jan 21$0.00$4.00$2.00$6.50 06/04$2.00–$3.50$2.00--
$80.00Aug 21$0.00$0.15$0.08$0.15 07/07$0.08–$0.18$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 1,973
Total Puts 201
Put/Call Ratio 0.10
Net Difference 1,772

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,128
Total Puts 481
Average Put/Call Ratio 0.52
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