Tour v344
CHRW
C H ROBINSON WORLDWI
$205.75 +4.18%
(7/15 18:26) ◀
|
Thursday, July 16, 2026 (6:17pm)
January 2026
|
▶ (7/17 18:20)
◀ 7/16 18:17 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,502
Calls: 1,408 (94%)
Puts: 94 (6%)
Prior (07/15) 905
Calls: 394 (44%)
Puts: 511 (56%)
Current vs Prior +65.97%
Calls: +257.36% (Calls)
Puts: -81.60% (Puts)
Prior 7-Day Total 4,304
Calls: 3,339 (78%)
Puts: 965 (22%)
Prior 7-Day Average 614
Calls: 477 (78%)
Puts: 137 (22%)
Current vs Prior 7-Day Avg +144.28%
Calls: +195.18%
Puts: -31.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.48M
Calls: $1.38M (93%)
Puts: $105.6K (7%)
Prior (07/15) $528.5K
Calls: $444.3K (84%)
Puts: $84.2K (16%)
Current vs Prior +180.49%
Calls: +209.86%
Puts: +25.44%
Prior 7-Day Total $5.40M
Calls: $5.09M (94%)
Puts: $307.9K (6%)
Prior 7-Day Average $771.6K
Calls: $727.6K (94%)
Puts: $44.0K (6%)
Current vs Prior 7-Day Avg +92.12%
Calls: +89.22%
Puts: +140.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.07
Prior (07/15) 1.30
Current vs Prior -94.85%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg -88.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 7,468
Calls: 7,277 (97%)
Puts: 191 (3%)
Prior (07/15) 4,567
Calls: 3,804 (83%)
Puts: 763 (17%)
Current vs Prior +63.52%
Prior 7-Day Total 34,730
Calls: 32,636 (94%)
Puts: 2,094 (6%)
Prior 7-Day Average 4,961
Calls: 4,662 (94%)
Puts: 299 (6%)
Current vs Prior 7-Day Avg +50.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.25% | 13.15%5.25% | 13.15%
Prior 4.76% | 11.54%4.76% | 11.54%
Current vs Prior +10.29% | +13.88%+10.29% | +13.88%
Prior 7-Day Avg 5.09% | 12.29%5.09% | 12.29%
Current vs 7-Day Avg +3.04% | +6.99%+3.04% | +6.99%
Prior 7-Day Eod 4.76% | 11.54%4.76% | 11.54%
Current vs 7-Day Eod +10.29% | +13.88%+10.29% | +13.88%
Sentiment BEARISHBEARISH

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 93% of dollar volume in calls ($1.38M) vs puts ($105.6K). Massive premium surge with dollar volume up 180% vs prior. Dollar volume significantly above 7-day average (92% higher). Above-average activity with volume up 66% vs prior.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.2%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2140.6043.60$42.107.1%30.91--
$170.00Jul 1734.3037.40$35.858.6%90.93862
$195.00Aug 2116.5018.00$17.258.7%90.68881
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. 11 found (avg delta 0.84, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 179.4012.20$10.8025.9%2000.93706
$170.00Jul 1734.3037.40$35.858.6%90.93862
$175.00Jul 1729.3032.60$30.9510.7%100.93146
$180.00Jul 1724.3027.20$25.7511.3%30.92164
$165.00Aug 2140.6043.60$42.107.1%30.91--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.3K, top 330)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 175.007.10$6.0534.7%3300.811.1K
$200.00Aug 2113.5015.00$14.2510.5%2240.61441
$210.00Aug 218.109.80$8.9519.0%2040.46435
$195.00Jul 179.4012.20$10.8025.9%2000.93706
$230.00Aug 212.603.80$3.2037.5%1710.22336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 215.306.50$5.9020.3%110.32118
$200.00Aug 217.008.30$7.6517.0%100.39--
$195.00Jul 170.000.45$0.23195.7%50.0762
$200.00Jul 170.001.40$0.70200.0%10.1911
$180.00Aug 211.952.65$2.3030.4%10.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 114.3%, max 321.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 21182.9%43.4%321.8%4164
$190.00Jul 17Aug 21125.9%42.0%199.5%13528
$195.00Jul 17Aug 2172.0%41.0%75.5%2091.6K
$200.00Jul 17Aug 2164.4%39.9%61.3%5541.5K
$210.00Jul 17Aug 2144.8%42.7%4.9%251597
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 17Aug 2172.0%41.0%75.5%16180
$200.00Jul 17Aug 2164.4%39.9%61.3%1111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 9.64, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$2.55$7.45$2.552.92$222.55
$210.00$220.00Aug 21$3.20$6.80$3.202.13$213.20
$200.00$210.00Aug 21$5.30$4.70$5.300.89$205.30
$200.00$210.00Jul 17$5.60$4.40$5.600.79$205.60
$195.00$200.00Aug 21$3.00$2.00$3.000.67$198.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.47$4.53$0.479.64$199.53
$195.00$180.00Aug 21$3.60$11.40$3.603.17$191.40
$200.00$195.00Aug 21$1.75$3.25$1.751.86$198.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 49.00, avg 6.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$190.00Jul 17$9.80$9.80$0.2049.00$189.80
$195.00$200.00Jul 17$4.75$4.75$0.2519.00$199.75
$165.00$180.00Aug 21$13.25$13.25$1.757.57$178.25
$180.00$190.00Aug 21$8.10$8.10$1.904.26$188.10
$190.00$195.00Aug 21$3.50$3.50$1.502.33$193.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$1.75$1.75$3.250.54$198.25
$195.00$180.00Aug 21$3.60$3.60$11.400.32$191.40
$200.00$195.00Jul 17$0.47$0.47$4.530.10$199.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $6.24, cheapest $3.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$3.10182.9%43.4%
$190.00Jul 17Aug 21$4.80125.9%42.0%
$195.00Jul 17Aug 21$6.4572.0%41.0%
$200.00Jul 17Aug 21$8.2064.4%39.9%
$210.00Jul 17Aug 21$8.5044.8%42.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Aug 21$5.6772.0%41.0%
$200.00Jul 17Aug 21$6.9564.4%39.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.28% of stock, avg 9.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$6.05$0.70$6.75$193.25$206.753.28%
$195.00Jul 17$10.80$0.23$11.03$183.97$206.035.36%
$200.00Aug 21$14.25$7.65$21.90$178.10$221.9010.64%
$195.00Aug 21$17.25$5.90$23.15$171.85$218.1511.25%
$180.00Aug 21$28.85$2.30$31.15$148.85$211.1515.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.33% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$195.00Jul 17$0.45$0.23$0.68$194.32$210.68
$210.00$200.00Jul 17$0.45$0.70$1.15$198.85$211.15
$230.00$180.00Aug 21$3.20$2.30$5.50$174.50$235.50
$220.00$180.00Aug 21$5.75$2.30$8.05$171.95$228.05
$230.00$195.00Aug 21$3.20$5.90$9.10$185.90$239.10
$230.00$200.00Aug 21$3.20$7.65$10.85$189.15$240.85
$210.00$180.00Aug 21$8.95$2.30$11.25$168.75$221.25
$220.00$195.00Aug 21$5.75$5.90$11.65$183.35$231.65
$220.00$200.00Aug 21$5.75$7.65$13.40$186.60$233.40
$210.00$195.00Aug 21$8.95$5.90$14.85$180.15$224.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.46, avg credit $6.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/195200/210Aug 21$8.90$6.101.46$186.10$208.90
195/200210/220Aug 21$4.95$5.050.98$195.05$214.95
180/195210/220Aug 21$6.80$8.200.83$188.20$216.80
195/200220/230Aug 21$4.30$5.700.75$195.70$224.30
180/195220/230Aug 21$6.15$8.850.69$188.85$226.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 14.38, cheapest $0.40)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.65$9.3514.38
$190.00$195.00$200.00Jul 17$0.40$4.6011.50
$190.00$195.00$200.00Aug 21$0.50$4.509.00
$200.00$210.00$220.00Aug 21$2.10$7.903.76
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.65, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.65$9.35
$210.00$220.001:2Aug 21-$2.55$7.45
$200.00$210.001:2Aug 21-$3.65$6.35
$180.00$190.001:2Jul 17-$6.15$3.85
$195.00$200.001:2Jul 17-$1.30$3.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Aug 21-$4.15$0.85
$195.00$180.001:2Aug 21$1.30$13.70
$200.00$195.001:2Jul 17$0.24$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.94%, avg 2.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$8.100.462.1%3.94%6.00%204435
$220.00Aug 21$5.300.336.9%2.58%9.50%18857
$230.00Aug 21$2.600.2211.8%1.26%13.05%171336

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 $150.00 01-15 call last traded $41.95 on 06/30 (now $59.20/$61.90) — try a limit near $59.20. Also watch the $170.00 01-15 call last traded $36.00 on 07/10 (now $43.00/$45.10) — try a limit near $43.00; the $175.00 01-15 call last traded $24.75 on 06/25 (now $39.40/$41.90) — try a limit near $39.40. Most tradeable put: the $195.00 08-21 put last traded $10.67 on 07/09 (now $5.30/$6.50) — try a limit near $5.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$0.05$0.85$0.45$0.41 07/07$0.20–$1.33$0.41162
$210.00Aug 21$8.10$9.80$8.95$4.22 07/07$2.48–$8.95$8.10435
$210.00Nov 20$15.50$18.60$17.05$12.60 07/09$7.25–$17.05$15.50--
$210.00Jan 15$18.80$21.90$20.35$14.40 07/01$9.60–$20.35$18.80--
$210.00Jan 21$37.50$42.00$39.75$32.80 07/10$24.75–$39.75$37.50--
$200.00Jul 17$5.00$7.10$6.05$1.36 07/07$0.68–$6.05$5.001.1K
$200.00Aug 21$13.50$15.00$14.25$6.79 07/08$4.05–$14.25$13.50441
$200.00Nov 20$20.90$23.90$22.40$13.80 07/06$9.70–$22.40$20.90--
$200.00Jan 15$23.60$26.00$24.80$17.05 07/07$12.15–$24.80$23.60139
$195.00Jul 17$9.40$12.20$10.80$2.58 07/10$0.85–$10.80$9.40706
$195.00Aug 21$16.50$18.00$17.25$10.45 07/09$5.35–$17.25$16.50881
$195.00Nov 20$23.00$26.70$24.85$17.62 07/10$11.10–$24.85$23.00--
$195.00Jan 15$26.00$28.70$27.35$16.40 06/30$14.00–$27.35$26.00--
$220.00Jul 17$0.00$1.15$0.57$0.11 06/23$0.20–$1.27$0.11--
$220.00Aug 21$5.30$6.20$5.75$2.80 07/09$1.48–$5.75$5.30857
$220.00Nov 20$11.10$14.10$12.60$8.76 07/10$5.35–$12.60$11.10--
$220.00Jan 15$14.80$17.10$15.95$11.10 07/09$7.30–$15.95$14.80--
$220.00Feb 19$17.30$20.60$18.95$10.50 06/30$9.50–$18.95$17.30--
$190.00Jul 17$14.30$17.60$15.95$5.10 07/10$1.70–$15.95$14.30528
$190.00Aug 21$19.20$22.30$20.75$12.42 07/10$6.85–$20.75$19.20--
$190.00Nov 20$26.00$29.70$27.85$16.83 06/30$13.05–$27.85$26.00--
$190.00Jan 15$29.20$32.10$30.65$22.60 07/10$15.75–$30.65$29.20246
$190.00Jan 21$46.50$51.50$49.00$41.77 07/09$32.00–$49.00$46.50--
$185.00Jul 17$19.50$22.50$21.00$8.05 07/07$3.03–$21.00$19.50--
$185.00Aug 21$23.40$26.20$24.80$15.95 07/09$8.55–$24.80$23.40--
$185.00Nov 20$29.50$32.90$31.20$18.00 06/29$15.00–$31.20$29.50--
$185.00Jan 15$32.40$35.20$33.80$19.50 06/25$17.80–$33.80$32.40--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$2.60$3.80$3.20$1.00 06/25$0.70–$3.20$2.60336
$230.00Nov 20$8.00$10.30$9.15$6.50 07/10$4.05–$9.15$8.00--
$230.00Jan 15$11.10$13.60$12.35$6.60 07/06$5.45–$12.35$11.10--
$180.00Jul 17$24.30$27.20$25.75$7.70 06/30$5.10–$25.75$24.30164
$180.00Aug 21$27.20$30.50$28.85$17.00 07/01$10.70–$28.85$27.20--
$180.00Nov 20$33.00$35.70$34.35$23.45 06/05$17.00–$34.35$33.00--
$180.00Jan 15$35.50$38.80$37.15$25.00 07/08$19.85–$37.15$35.50--
$180.00Jan 21$52.00$56.50$54.25$44.50 06/16$35.75–$54.25$52.00--
$175.00Jul 17$29.30$32.60$30.95$13.15 06/22$7.45–$30.95$29.30146
$175.00Aug 21$31.70$34.30$33.00$14.10 06/25$13.15–$33.00$31.70--
$175.00Nov 20$36.80$40.00$38.40$29.55 07/10$19.65–$38.40$36.80--
$175.00Jan 15$39.40$41.90$40.65$24.75 06/25$22.10–$40.65$39.40127
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$240.00Aug 21$1.25$2.20$1.73$1.35 06/17$0.60–$1.73$1.35--
$240.00Nov 20$6.40$7.90$7.15$4.30 06/30$2.88–$7.15$6.4029
$240.00Jan 15$8.70$10.70$9.70$5.49 06/25$4.25–$9.70$8.70--
$170.00Jul 17$34.30$37.40$35.85$23.41 07/01$10.55–$35.85$34.30862
$170.00Aug 21$35.80$39.00$37.40$23.74 07/06$16.00–$37.40$35.80--
$170.00Nov 20$41.00$43.90$42.45$33.10 07/09$22.70–$42.45$41.00--
$170.00Jan 15$43.00$45.10$44.05$36.00 07/10$24.70–$44.05$43.0081
$165.00Jul 17$39.20$42.20$40.70$28.55 07/10$14.05–$40.70$39.20--
$165.00Aug 21$40.60$43.60$42.10$23.50 06/23$19.00–$42.10$40.60--
$165.00Nov 20$44.90$47.10$46.00$37.35 07/09$25.40–$46.00$44.90--
$165.00Jan 15$46.90$49.70$48.30$30.60 06/02$27.50–$48.30$46.90--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$250.00Aug 21$0.70$1.95$1.33$0.80 06/01$0.57–$1.48$0.80--
$250.00Nov 20$3.90$5.80$4.85$2.91 07/01$2.28–$4.85$3.90--
$250.00Jan 15$6.30$8.40$7.35$4.94 07/09$3.38–$7.35$6.30--
$250.00Jan 21$23.00$26.50$24.75$18.00 05/20$15.25–$24.75$23.00--
$160.00Jul 17$44.20$47.20$45.70$24.70 06/03$18.65–$45.70$44.20--
$160.00Aug 21$45.20$48.40$46.80$26.60 06/02$22.50–$46.80$45.20--
$160.00Jan 15$50.10$53.60$51.85$39.65 07/07$30.40–$51.85$50.10--
$155.00Jul 17$49.20$52.30$50.75$27.02 06/03$22.75–$50.75$49.20--
$155.00Aug 21$49.70$53.60$51.65$33.71 06/04$26.40–$51.65$49.70--
$155.00Jan 15$54.90$57.70$56.30$40.80 05/20$33.60–$56.30$54.90--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$260.00Aug 21$0.00$1.70$0.85$0.50 06/02$0.48–$1.33$0.50--
$260.00Jan 15$4.10$6.50$5.30$3.30 06/18$2.53–$5.30$4.108
$260.00Jan 21$20.00$23.60$21.80$16.74 06/22$13.50–$21.80$20.00--
$150.00Jul 17$54.50$57.30$55.90$36.49 06/18$27.55–$55.90$54.50--
$150.00Aug 21$54.60$58.40$56.50$42.38 06/08$30.35–$56.50$54.60--
$150.00Nov 20$57.50$60.50$59.00$39.00 06/03$35.05–$59.00$57.50--
$150.00Jan 15$59.20$61.90$60.55$41.95 06/30$36.80–$60.55$59.2034
$150.00Jan 21$70.00$75.00$72.50$37.00 05/14$50.75–$72.50$70.00--
$145.00Aug 21$59.50$63.40$61.45$36.75 06/01$34.60–$61.45$59.50--
$145.00Nov 20$61.50$65.30$63.40$48.85 07/07$38.80–$63.40$61.50--
$145.00Jan 15$63.30$66.00$64.65$32.20 05/13$40.35–$64.65$63.30--
$270.00Aug 21$0.00$1.55$0.78$0.30 05/20$0.65–$1.23$0.30--
$270.00Jan 15$2.85$5.00$3.93$2.65 07/08$2.10–$3.93$2.85--
$140.00Jul 17$64.50$67.50$66.00$49.75 07/07$37.20–$66.00$64.50--
$140.00Aug 21$64.30$68.30$66.30$51.25 07/07$39.05–$66.30$64.30--
$140.00Jan 15$67.50$70.70$69.10$54.85 07/07$44.35–$69.10$67.50--
$135.00Jul 17$69.20$72.20$70.70$45.80 05/20$42.20–$70.70$69.20--
$135.00Aug 21$69.30$73.20$71.25$56.05 07/07$43.65–$71.25$69.30--
$135.00Jan 15$72.50$75.20$73.85$55.00 05/20$48.10–$73.85$72.50--
$135.00Feb 19$72.70$76.40$74.55$56.82 06/18$49.70–$74.55$72.70--
$280.00Aug 21$0.00$1.35$0.68$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$1.20$2.85$2.03$1.75 06/11$0.88–$2.08$1.75--
$280.00Jan 15$1.95$4.10$3.03$2.65 06/16$1.40–$3.03$2.65--
$280.00Jan 21$15.50$20.50$18.00$12.00 06/29$11.00–$18.00$15.50--
$130.00Jul 17$74.50$77.50$76.00$53.90 05/20$47.55–$76.00$74.50--
$125.00Jan 15$81.80$84.40$83.10$68.80 07/09$55.95–$83.10$81.80--
$290.00Aug 21$0.00$1.25$0.63$0.30 05/20$0.57–$1.13$0.30--
$120.00Jan 15$85.70$89.10$87.40$74.50 07/06$60.30–$87.40$85.70--
$115.00Jan 15$90.80$93.70$92.25$60.64 05/19$64.75–$92.25$90.80--
$115.00Jan 21$96.00$100.50$98.25$62.07 05/13$73.25–$98.25$96.00--
$110.00Jan 15$95.00$99.20$97.10$77.07 06/18$69.60–$97.10$95.00--
$110.00Jan 21$100.00$104.50$102.25$91.11 06/09$76.75–$102.25$100.00--
$105.00Aug 21$99.10$103.20$101.15$70.00 05/22$72.90–$101.15$99.10--
$105.00Jan 15$99.90$104.10$102.00$71.00 05/22$74.15–$102.00$99.90--
$100.00Jan 15$106.20$108.50$107.35$94.00 07/01$79.35–$107.35$106.20--
$97.50Jan 15$108.70$110.90$109.80$96.40 07/01$81.75–$109.80$108.70--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$3.70$5.80$4.75$21.40 06/11$4.75–$32.90$4.75--
$210.00Aug 21$12.00$13.60$12.80$22.90 06/12$12.80–$34.70$12.80--
$200.00Jul 17$0.00$1.40$0.70$10.40 07/01$0.70–$23.60$0.7011
$200.00Aug 21$7.00$8.30$7.65$16.00 07/02$7.65–$26.20$7.65--
$200.00Nov 20$12.80$16.00$14.40$22.00 07/07$14.40–$30.95$14.40--
$200.00Jan 15$15.70$18.10$16.90$24.70 07/02$16.90–$32.40$16.90--
$195.00Jul 17$0.00$0.45$0.23$6.40 07/01$0.23–$18.95$0.2362
$195.00Aug 21$5.30$6.50$5.90$10.67 07/09$5.90–$22.50$5.90118
$195.00Nov 20$10.70$13.80$12.25$19.50 07/07$12.25–$27.60$12.25--
$195.00Jan 15$13.60$16.00$14.80$19.30 07/10$14.80–$28.95$14.80--
$190.00Jul 17$0.00$1.25$0.63$4.90 07/08$0.40–$14.70$0.63--
$190.00Aug 21$3.90$5.00$4.45$8.37 07/09$4.45–$18.90$4.45--
$190.00Nov 20$8.90$11.90$10.40$16.90 07/07$10.40–$24.40$10.40--
$190.00Jan 15$11.60$14.10$12.85$17.20 07/10$12.85–$25.85$12.85--
$185.00Jul 17$0.00$1.15$0.57$2.54 07/07$0.28–$10.95$0.57--
$185.00Aug 21$2.80$3.60$3.20$6.00 07/10$3.20–$15.65$3.20--
$185.00Jan 15$9.80$12.30$11.05$19.90 06/30$11.05–$23.30$11.05--
$180.00Jul 17$0.00$1.15$0.57$0.64 07/09$0.13–$7.70$0.57--
$180.00Aug 21$1.95$2.65$2.30$6.00 07/08$2.30–$12.80$2.30--
$180.00Nov 20$6.50$8.10$7.30$20.00 05/20$7.30–$18.50$7.30--
$180.00Jan 15$8.20$10.80$9.50$23.65 05/26$9.50–$20.15$9.50--
$175.00Jul 17$0.00$1.15$0.57$0.68 07/07$0.45–$5.20$0.57--
$175.00Aug 21$1.50$2.50$2.00$3.70 07/10$2.00–$10.25$2.00--
$175.00Nov 20$5.20$6.80$6.00$13.70 06/18$6.00–$16.15$6.00--
$170.00Jul 17$0.00$1.15$0.57$0.50 07/08$0.43–$3.40$0.50--
$170.00Aug 21$1.00$2.30$1.65$3.79 07/02$1.65–$8.00$1.65--
$170.00Nov 20$4.20$5.70$4.95$8.20 07/09$4.95–$13.80$4.95--
$170.00Jan 21$16.00$21.00$18.50$29.10 05/26$18.50–$27.50$18.50--
$165.00Jul 17$0.00$1.15$0.57$0.12 07/09$0.57–$2.15$0.12--
$165.00Aug 21$0.65$1.90$1.27$4.20 06/29$1.27–$6.30$1.27--
$160.00Jul 17$0.00$0.05$0.03$0.15 07/02$0.03–$1.48$0.03--
$160.00Aug 21$0.40$0.90$0.65$1.61 07/07$0.65–$4.70$0.65--
$160.00Nov 20$2.05$4.10$3.08$15.30 05/18$3.08–$9.80$3.08--
$160.00Jan 15$3.40$5.70$4.55$13.30 05/21$4.55–$11.80$4.55--
$155.00Jul 17$0.00$1.15$0.57$0.40 06/29$0.38–$1.43$0.40--
$155.00Aug 21$0.10$1.80$0.95$3.20 06/23$0.88–$3.60$0.95--
$155.00Nov 20$1.85$4.00$2.93$15.43 05/18$2.93–$8.05$2.93--
$150.00Jul 17$0.00$1.15$0.57$1.50 05/29$0.40–$1.25$0.57--
$150.00Aug 21$0.00$0.60$0.30$0.80 07/07$0.30–$2.55$0.30--
$150.00Nov 20$0.90$3.20$2.05$8.95 05/22$2.05–$6.70$2.05--
$150.00Jan 15$2.15$4.40$3.28$12.60 05/18$3.28–$8.55$3.28--
$150.00Jan 21$10.00$13.70$11.85$18.00 06/05$11.85–$18.50$11.85--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.10$1.00$0.55$4.00 05/20$0.55–$2.03$0.55--
$145.00Nov 20$0.40$2.95$1.68$7.45 05/22$1.68–$5.35$1.68--
$145.00Jan 15$1.25$3.80$2.53$8.20 05/21$2.53–$7.05$2.53--
$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$1.10$3.30$2.20$5.14 06/08$2.20–$5.60$2.20--
$140.00Jan 21$7.50$10.30$8.90$21.70 05/14$8.90–$14.60$8.90--
$135.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.18–$1.33$0.05--
$135.00Aug 21$0.00$1.35$0.68$0.81 07/01$0.43–$1.55$0.68--
$135.00Jan 15$0.50$2.85$1.68$4.21 06/08$1.68–$4.50$1.68--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.53–$1.25$0.40--
$130.00Aug 21$0.00$1.30$0.65$1.78 05/22$0.63–$1.40$0.65--
$130.00Nov 20$0.10$2.30$1.20$2.43 06/24$0.93–$2.93$1.20--
$130.00Jan 15$0.10$2.55$1.33$7.20 05/14$1.33–$3.40$1.33--
$125.00Jul 17$0.00$1.15$0.57$0.37 06/30$0.38–$1.25$0.37--
$125.00Aug 21$0.00$1.25$0.63$1.10 05/22$0.48–$1.33$0.63--
$125.00Jan 15$0.25$2.30$1.27$3.80 05/26$1.27–$3.10$1.27--
$120.00Aug 21$0.00$1.20$0.60$1.45 05/18$0.38–$1.25$0.60--
$120.00Feb 19$0.10$2.80$1.45$2.00 07/02$1.45–$3.55$1.45--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.05–$1.25$0.57--
$115.00Jan 15$0.05$2.10$1.08$2.40 05/20$1.02–$2.08$1.08--
$115.00Feb 19$0.05$2.55$1.30$1.60 07/02$1.30–$2.63$1.30--
$110.00Aug 21$0.00$1.15$0.57$0.35 05/20$0.57–$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$0.00$1.85$0.93$2.60 05/19$0.93–$1.80$0.93--
$105.00Nov 20$0.00$1.60$0.80$1.75 05/18$0.57–$1.43$0.80--
$105.00Jan 15$0.00$1.75$0.88$1.44 05/20$0.88–$1.65$0.88--
$100.00Nov 20$0.00$1.50$0.75$1.30 05/18$0.43–$1.35$0.75--
$100.00Jan 15$0.00$1.65$0.83$1.60 05/19$0.83–$1.58$0.83--
$100.00Jan 21$1.00$5.50$3.25$8.00 05/14$3.25–$5.35$3.25--
$95.00Nov 20$0.00$1.40$0.70$0.95 05/18$0.48–$1.27$0.70--
$90.00Jan 21$0.05$5.00$2.53$6.50 06/04$2.00–$3.50$2.53--
$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 1,408
Total Puts 94
Put/Call Ratio 0.07
Net Difference 1,314

Prior's Put/Call Breakdown

Total Calls 394
Total Puts 511
Put/Call Ratio 1.30
Net Difference -117

Prior 7-Day Put/Call Summary

Total Calls 3,339
Total Puts 965
Average Put/Call Ratio 0.59
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