Tour v346
CHRW
C H ROBINSON WORLDWI
$208.50 +1.34%
$207.17 (-0.64%)🌙
as of 07/17 06:20 PM
(7/16 18:17) ◀
|
Friday, July 17, 2026 (6:20pm)
January 2026
|
▶ (7/20 18:19)
◀ 7/17 18:20 ▶

Option Volume

Detail
ℹ
Current (07/17) 824
Calls: 681 (83%)
Puts: 143 (17%)
Prior (07/16) 1,502
Calls: 1,408 (94%)
Puts: 94 (6%)
Current vs Prior -45.14%
Calls: -51.63% (Calls)
Puts: +52.13% (Puts)
Prior 7-Day Total 5,066
Calls: 4,071 (80%)
Puts: 995 (20%)
Prior 7-Day Average 723
Calls: 581 (80%)
Puts: 142 (20%)
Current vs Prior 7-Day Avg +13.86%
Calls: +17.10%
Puts: +0.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $873.4K
Calls: $744.2K (85%)
Puts: $129.1K (15%)
Prior (07/16) $1.48M
Calls: $1.38M (93%)
Puts: $105.6K (7%)
Current vs Prior -41.09%
Calls: -45.95%
Puts: +22.31%
Prior 7-Day Total $5.43M
Calls: $5.10M (94%)
Puts: $330.7K (6%)
Prior 7-Day Average $775.6K
Calls: $728.4K (94%)
Puts: $47.2K (6%)
Current vs Prior 7-Day Avg +12.60%
Calls: +2.18%
Puts: +173.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.21
Prior (07/16) 0.07
Current vs Prior +214.53%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -63.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 7,236
Calls: 6,915 (96%)
Puts: 321 (4%)
Prior (07/16) 7,468
Calls: 7,277 (97%)
Puts: 191 (3%)
Current vs Prior -3.11%
Prior 7-Day Total 37,693
Calls: 35,640 (95%)
Puts: 2,053 (5%)
Prior 7-Day Average 5,384
Calls: 5,091 (95%)
Puts: 293 (5%)
Current vs Prior 7-Day Avg +34.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.96% | 12.78%4.96% | 12.78%
Prior 5.25% | 13.15%5.25% | 13.15%
Current vs Prior +143.50% | +13.64%-5.43% | -2.78%
Prior 7-Day Avg 4.96% | 12.32%4.96% | 12.32%
Current vs 7-Day Avg +157.44% | +21.25%-0.02% | +3.73%
Prior 7-Day Eod 5.25% | 13.15%5.25% | 13.15%
Current vs 7-Day Eod +143.50% | +13.64%-5.43% | -2.78%
Sentiment BEARISHBULLISH

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 85% of dollar volume in calls ($744.2K) vs puts ($129.1K). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (681 calls vs 143 puts). P/C ratio rising 215% - increased hedging/bearish positioning.

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 6.7%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1756.9060.00$58.455.3%20.9751
$165.00Jul 1741.5045.00$43.258.1%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 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1756.9060.00$58.455.3%20.9751
$165.00Jul 1741.5045.00$43.258.1%10.96--
$185.00Jul 1721.5025.00$23.2515.1%20.931.7K
$190.00Jul 1716.5020.00$18.2519.2%20.92527
$200.00Jul 176.5010.00$8.2542.4%600.86--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 630, top 374)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 218.9011.30$10.1023.8%3740.50438
$200.00Jul 176.5010.00$8.2542.4%600.86--
$230.00Aug 212.404.40$3.4058.8%550.23--
$210.00Jul 170.000.45$0.23195.7%270.21142
$195.00Aug 2117.5020.40$18.9515.3%200.72884
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2110.1011.80$10.9515.5%510.5011
$195.00Aug 214.005.90$4.9538.4%60.28117
$190.00Aug 212.804.50$3.6546.6%50.22191
$180.00Aug 211.152.50$1.8373.8%20.12--
$160.00Aug 210.100.70$0.40150.0%10.03--

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 1271.3%, max 2484.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 211113.6%43.1%2484.8%72.0K
$200.00Jul 17Aug 21514.9%41.2%1150.0%66656
$210.00Jul 17Aug 21117.7%42.2%179.0%401580
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 13.71, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.68$9.32$0.6813.71$240.68
$230.00$240.00Aug 21$1.30$8.70$1.306.69$231.30
$220.00$230.00Aug 21$2.80$7.20$2.802.57$222.80
$210.00$220.00Aug 21$3.90$6.10$3.901.56$213.90
$200.00$210.00Aug 21$5.60$4.40$5.600.79$205.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$160.00Aug 21$1.43$18.57$1.4312.99$178.57
$190.00$180.00Aug 21$1.82$8.18$1.824.49$188.18
$195.00$190.00Aug 21$1.30$3.70$1.302.85$193.70
$210.00$195.00Aug 21$6.00$9.00$6.001.50$204.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.05, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$8.02$8.02$1.984.05$208.02
$185.00$195.00Aug 21$7.70$7.70$2.303.35$192.70
$195.00$200.00Aug 21$3.25$3.25$1.751.86$198.25
$200.00$210.00Aug 21$5.60$5.60$4.401.27$205.60
$210.00$220.00Aug 21$3.90$3.90$6.100.64$213.90
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$195.00Aug 21$6.00$6.00$9.000.67$204.00
$195.00$190.00Aug 21$1.30$1.30$3.700.35$193.70
$190.00$180.00Aug 21$1.82$1.82$8.180.22$188.18
$180.00$160.00Aug 21$1.43$1.43$18.570.08$178.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.91, cheapest $3.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 17Aug 21$3.401113.6%43.1%
$200.00Jul 17Aug 21$7.45514.9%41.2%
$210.00Jul 17Aug 21$9.87117.7%42.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.10% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$10.10$10.95$21.05$188.95$231.0510.10%
$195.00Aug 21$18.95$4.95$23.90$171.10$218.9011.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.56% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$180.00Aug 21$1.42$1.83$3.25$176.75$253.25
$240.00$180.00Aug 21$2.10$1.83$3.93$176.07$243.93
$250.00$190.00Aug 21$1.42$3.65$5.07$184.93$255.07
$230.00$180.00Aug 21$3.40$1.83$5.23$174.77$235.23
$240.00$190.00Aug 21$2.10$3.65$5.75$184.25$245.75
$250.00$195.00Aug 21$1.42$4.95$6.37$188.63$256.37
$230.00$190.00Aug 21$3.40$3.65$7.05$182.95$237.05
$240.00$195.00Aug 21$2.10$4.95$7.05$187.95$247.05
$220.00$180.00Aug 21$6.20$1.83$8.03$171.97$228.03
$230.00$195.00Aug 21$3.40$4.95$8.35$186.65$238.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 2.88, avg credit $5.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190200/210Aug 21$7.42$2.582.88$182.58$207.42
190/195200/210Aug 21$6.90$3.102.23$188.10$206.90
195/210220/230Aug 21$8.80$6.201.42$201.20$228.80
180/190210/220Aug 21$5.72$4.281.34$184.28$215.72
190/195210/220Aug 21$5.20$4.801.08$189.80$215.20
180/190195/200Aug 21$5.07$4.931.03$184.93$200.07
195/210230/240Aug 21$7.30$7.700.95$202.70$237.30
180/190220/230Aug 21$4.62$5.380.86$185.38$224.62
160/180185/195Aug 21$9.13$10.870.84$170.87$194.13
195/210240/250Aug 21$6.68$8.320.80$203.32$246.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.13, cheapest $0.62)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.62$9.3815.13
$210.00$220.00$230.00Aug 21$1.10$8.908.09
$220.00$230.00$240.00Aug 21$1.50$8.505.67
$200.00$210.00$220.00Aug 21$1.70$8.304.88
$190.00$200.00$210.00Jul 17$1.98$8.024.05
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. 12 found (best net $-3.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$185.001:2Jul 17-$3.25$16.75
$220.00$230.001:2Aug 21-$0.60$9.40
$240.00$250.001:2Aug 21-$0.74$9.26
$230.00$240.001:2Aug 21-$0.80$9.20
$210.00$220.001:2Aug 21-$2.30$7.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$0.01$9.99
$195.00$190.001:2Aug 21-$2.35$2.65
$180.00$160.001:2Aug 21$1.03$18.97
$210.00$195.001:2Aug 21$1.05$13.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.27%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$8.900.500.7%4.27%4.99%374438
$220.00Aug 21$5.100.365.5%2.45%7.96%7863
$230.00Aug 21$2.400.2310.3%1.15%11.46%55--
$240.00Aug 21$1.500.1615.1%0.72%15.83%3--
$250.00Aug 21$0.800.1119.9%0.38%20.29%1129

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. 178 contracts (avg 427 vol/day, 175 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 07-17 call last traded $36.49 on 06/18 (now $56.90/$60.00) — try a limit near $56.90. Also watch the $220.00 02-19 call last traded $10.50 on 06/30 (now $19.10/$21.10) — try a limit near $19.10; the $190.00 01-15 call last traded $22.60 on 07/10 (now $30.50/$34.20) — try a limit near $30.50. Most tradeable put: the $210.00 08-21 put last traded $22.90 on 06/12 (now $10.10/$11.80) — try a limit near $10.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$0.00$0.45$0.23$0.41 07/07$0.20–$1.33$0.23142
$210.00Aug 21$8.90$11.30$10.10$4.22 07/07$2.48–$10.10$8.90438
$210.00Nov 20$16.90$20.30$18.60$12.60 07/09$7.25–$18.60$16.90--
$210.00Jan 15$19.70$23.10$21.40$14.40 07/01$9.60–$21.40$19.70--
$210.00Jan 21$39.50$42.60$41.05$32.80 07/10$24.75–$41.05$39.50--
$200.00Jul 17$6.50$10.00$8.25$1.36 07/07$0.68–$8.25$6.50--
$200.00Aug 21$14.30$17.10$15.70$6.79 07/08$4.05–$15.70$14.30656
$200.00Nov 20$22.10$25.30$23.70$13.80 07/06$9.70–$23.70$22.10386
$200.00Jan 15$25.10$27.70$26.40$17.05 07/07$12.15–$26.40$25.10--
$220.00Jul 17$0.00$1.15$0.57$0.11 06/23$0.20–$1.27$0.11--
$220.00Aug 21$5.10$7.30$6.20$2.80 07/09$1.48–$6.20$5.10863
$220.00Nov 20$12.60$15.80$14.20$8.76 07/10$5.35–$14.20$12.60557
$220.00Jan 15$15.40$18.30$16.85$11.10 07/09$7.30–$16.85$15.40--
$220.00Feb 19$19.10$21.10$20.10$10.50 06/30$9.50–$20.10$19.1051
$220.00Sep 18$6.80$9.30$8.05--$8.05–$8.05—$6.801
$195.00Jul 17$11.50$15.00$13.25$2.58 07/10$0.85–$13.25$11.50--
$195.00Aug 21$17.50$20.40$18.95$10.45 07/09$5.35–$18.95$17.50884
$195.00Nov 20$25.00$28.20$26.60$17.62 07/10$11.10–$26.60$25.00--
$195.00Jan 15$27.50$31.30$29.40$16.40 06/30$14.00–$29.40$27.50--
$190.00Jul 17$16.50$20.00$18.25$5.10 07/10$1.70–$18.25$16.50527
$190.00Aug 21$21.10$23.80$22.45$12.42 07/10$6.85–$22.45$21.10--
$190.00Nov 20$28.10$31.40$29.75$16.83 06/30$13.05–$29.75$28.10--
$190.00Jan 15$30.50$34.20$32.35$22.60 07/10$15.75–$32.35$30.50240
$190.00Jan 21$49.00$53.00$51.00$41.77 07/09$32.00–$51.00$49.00--
$230.00Jul 17$0.00$1.15$0.57$0.40 06/15$0.18–$1.25$0.40--
$230.00Aug 21$2.40$4.40$3.40$1.00 06/25$0.70–$3.40$2.40--
$230.00Nov 20$8.80$12.10$10.45$6.50 07/10$4.05–$10.45$8.80--
$230.00Jan 15$11.70$15.20$13.45$6.60 07/06$5.45–$13.45$11.70--
$185.00Jul 17$21.50$25.00$23.25$8.05 07/07$3.03–$23.25$21.501.7K
$185.00Aug 21$25.00$28.30$26.65$15.95 07/09$8.55–$26.65$25.00245
$185.00Nov 20$31.50$34.70$33.10$18.00 06/29$15.00–$33.10$31.50--
$185.00Jan 15$34.00$37.40$35.70$19.50 06/25$17.80–$35.70$34.00--
$180.00Jul 17$26.50$30.00$28.25$7.70 06/30$5.10–$28.25$26.50--
$180.00Aug 21$29.10$33.00$31.05$17.00 07/01$10.70–$31.05$29.10--
$180.00Nov 20$34.80$39.00$36.90$23.45 06/05$17.00–$36.90$34.80--
$180.00Jan 15$37.10$40.50$38.80$25.00 07/08$19.85–$38.80$37.10--
$180.00Jan 21$54.00$57.70$55.85$44.50 06/16$35.75–$55.85$54.00--
$240.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.48–$1.25$0.35--
$240.00Aug 21$1.50$2.70$2.10$1.35 06/17$0.60–$2.10$1.50--
$240.00Nov 20$6.10$8.80$7.45$4.30 06/30$2.88–$7.45$6.10--
$240.00Jan 15$8.70$11.00$9.85$5.49 06/25$4.25–$9.85$8.70--
$175.00Jul 17$31.50$35.00$33.25$13.15 06/22$7.45–$33.25$31.50--
$175.00Aug 21$33.70$37.50$35.60$14.10 06/25$13.15–$35.60$33.70--
$175.00Nov 20$38.60$42.50$40.55$29.55 07/10$19.65–$40.55$38.60--
$175.00Jan 15$40.70$44.50$42.60$24.75 06/25$22.10–$42.60$40.70--
$170.00Jul 17$36.80$40.00$38.40$23.41 07/01$10.55–$38.40$36.80--
$170.00Aug 21$38.10$42.00$40.05$23.74 07/06$16.00–$40.05$38.10--
$170.00Nov 20$42.50$46.40$44.45$33.10 07/09$22.70–$44.45$42.50--
$170.00Jan 15$44.50$47.90$46.20$36.00 07/10$24.70–$46.20$44.50--
$250.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$250.00Aug 21$0.80$2.05$1.42$0.80 06/01$0.57–$1.48$0.80129
$250.00Nov 20$4.00$7.70$5.85$2.91 07/01$2.28–$5.85$4.00--
$250.00Jan 15$6.70$8.60$7.65$4.94 07/09$3.38–$7.65$6.70--
$250.00Jan 21$24.50$29.00$26.75$18.00 05/20$15.25–$26.75$24.50--
$165.00Jul 17$41.50$45.00$43.25$28.55 07/10$14.05–$43.25$41.50--
$165.00Aug 21$42.80$46.50$44.65$23.50 06/23$19.00–$44.65$42.80--
$165.00Nov 20$46.40$50.50$48.45$37.35 07/09$25.40–$48.45$46.40--
$165.00Jan 15$48.30$51.70$50.00$30.60 06/02$27.50–$50.00$48.30--
$160.00Jul 17$46.90$50.00$48.45$24.70 06/03$18.65–$48.45$46.90--
$160.00Aug 21$47.60$51.00$49.30$26.60 06/02$22.50–$49.30$47.60--
$160.00Jan 15$52.30$55.70$54.00$39.65 07/07$30.40–$54.00$52.30--
$260.00Jul 17$0.00$1.15$0.57$0.35 06/01$0.57–$1.25$0.35--
$260.00Aug 21$0.05$1.75$0.90$0.50 06/02$0.48–$1.33$0.50--
$260.00Jan 15$4.40$7.30$5.85$3.30 06/18$2.53–$5.85$4.40--
$260.00Jan 21$21.50$25.20$23.35$16.74 06/22$13.50–$23.35$21.50--
$155.00Jul 17$51.90$55.00$53.45$27.02 06/03$22.75–$53.45$51.90--
$155.00Aug 21$52.30$55.80$54.05$33.71 06/04$26.40–$54.05$52.30--
$155.00Jan 15$56.90$59.90$58.40$40.80 05/20$33.60–$58.40$56.90--
$150.00Jul 17$56.90$60.00$58.45$36.49 06/18$27.55–$58.45$56.9051
$150.00Aug 21$57.20$61.00$59.10$42.38 06/08$30.35–$59.10$57.20--
$150.00Nov 20$59.50$63.50$61.50$39.00 06/03$35.05–$61.50$59.50--
$150.00Jan 15$60.90$64.40$62.65$41.95 06/30$36.80–$62.65$60.90--
$150.00Jan 21$72.50$76.50$74.50$37.00 05/14$50.75–$74.50$72.50--
$270.00Aug 21$0.00$1.60$0.80$0.30 05/20$0.65–$1.23$0.30--
$270.00Jan 15$3.00$5.70$4.35$2.65 07/08$2.10–$4.35$3.00--
$145.00Aug 21$62.20$65.50$63.85$36.75 06/01$34.60–$63.85$62.20--
$145.00Nov 20$64.10$68.10$66.10$48.85 07/07$38.80–$66.10$64.10--
$145.00Jan 15$65.30$68.40$66.85$32.20 05/13$40.35–$66.85$65.30--
$140.00Jul 17$66.90$70.00$68.45$49.75 07/07$37.20–$68.45$66.90--
$140.00Aug 21$67.10$70.50$68.80$51.25 07/07$39.05–$68.80$67.10--
$140.00Jan 15$70.10$73.00$71.55$54.85 07/07$44.35–$71.55$70.10--
$280.00Aug 21$0.00$1.45$0.73$0.30 05/20$0.60–$1.15$0.30--
$280.00Nov 20$0.65$3.40$2.03$1.75 06/11$0.88–$2.08$1.75--
$280.00Jan 15$2.15$4.80$3.47$2.65 06/16$1.40–$3.47$2.65--
$280.00Jan 21$16.50$20.70$18.60$12.00 06/29$11.00–$18.60$16.50--
$135.00Jul 17$71.90$75.00$73.45$45.80 05/20$42.20–$73.45$71.90--
$135.00Aug 21$72.00$75.50$73.75$56.05 07/07$43.65–$73.75$72.00--
$135.00Jan 15$74.10$77.50$75.80$55.00 05/20$48.10–$75.80$74.10--
$135.00Feb 19$75.20$79.00$77.10$56.82 06/18$49.70–$77.10$75.20--
$130.00Jul 17$76.90$80.00$78.45$53.90 05/20$47.55–$78.45$76.90--
$290.00Aug 21$0.00$1.30$0.65$0.30 05/20$0.57–$1.13$0.30--
$125.00Jan 15$83.40$87.00$85.20$68.80 07/09$55.95–$85.20$83.40--
$120.00Jan 15$88.10$91.50$89.80$74.50 07/06$60.30–$89.80$88.10--
$115.00Jan 15$93.10$96.60$94.85$60.64 05/19$64.75–$94.85$93.10--
$115.00Jan 21$98.50$102.50$100.50$62.07 05/13$73.25–$100.50$98.50--
$110.00Jan 15$97.70$101.80$99.75$77.07 06/18$69.60–$99.75$97.70--
$110.00Jan 21$102.50$106.50$104.50$91.11 06/09$76.75–$104.50$102.50--
$105.00Aug 21$101.80$105.60$103.70$70.00 05/22$72.90–$103.70$101.80--
$105.00Jan 15$102.60$106.50$104.55$71.00 05/22$74.15–$104.55$102.60--
$100.00Jan 15$107.90$111.30$109.60$94.00 07/01$79.35–$109.60$107.90--
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$0.70$3.50$2.10$21.40 06/11$2.10–$32.90$2.10--
$210.00Aug 21$10.10$11.80$10.95$22.90 06/12$10.95–$34.70$10.9511
$200.00Jul 17$0.00$1.15$0.57$10.40 07/01$0.57–$23.60$0.57--
$200.00Aug 21$5.70$7.70$6.70$16.00 07/02$6.70–$26.20$6.70--
$200.00Nov 20$12.00$15.00$13.50$22.00 07/07$13.50–$30.95$13.50--
$200.00Jan 15$14.50$17.50$16.00$24.70 07/02$16.00–$32.40$16.00--
$200.00Sep 18$7.60$9.70$8.65--$8.65–$8.65—$7.601
$195.00Jul 17$0.00$1.15$0.57$6.40 07/01$0.23–$18.95$0.57--
$195.00Aug 21$4.00$5.90$4.95$10.67 07/09$4.95–$22.50$4.95117
$195.00Nov 20$10.00$12.90$11.45$19.50 07/07$11.45–$27.60$11.45--
$195.00Jan 15$12.10$15.40$13.75$19.30 07/10$13.75–$28.95$13.75--
$190.00Jul 17$0.00$1.15$0.57$4.90 07/08$0.40–$14.70$0.57--
$190.00Aug 21$2.80$4.50$3.65$8.37 07/09$3.65–$18.90$3.65191
$190.00Nov 20$8.10$11.10$9.60$16.90 07/07$9.60–$24.40$9.60--
$190.00Jan 15$10.10$13.20$11.65$17.20 07/10$11.65–$25.85$11.65--
$185.00Jul 17$0.00$1.15$0.57$2.54 07/07$0.28–$10.95$0.57--
$185.00Aug 21$1.90$3.40$2.65$6.00 07/10$2.65–$15.65$2.65--
$185.00Jan 15$8.50$11.80$10.15$19.90 06/30$10.15–$23.30$10.15--
$180.00Jul 17$0.00$1.15$0.57$0.64 07/09$0.13–$7.70$0.57--
$180.00Aug 21$1.15$2.50$1.83$6.00 07/08$1.83–$12.80$1.83--
$180.00Nov 20$5.10$8.30$6.70$20.00 05/20$6.70–$18.50$6.70--
$180.00Jan 15$7.10$10.20$8.65$23.65 05/26$8.65–$20.15$8.65--
$180.00Feb 19$10.40$12.10$11.25--$11.25–$11.25—$10.401
$175.00Jul 17$0.00$1.15$0.57$0.68 07/07$0.45–$5.20$0.57--
$175.00Aug 21$1.15$2.05$1.60$3.70 07/10$1.60–$10.25$1.60--
$175.00Nov 20$4.10$7.20$5.65$13.70 06/18$5.65–$16.15$5.65--
$170.00Jul 17$0.00$0.05$0.03$0.50 07/08$0.03–$3.40$0.03--
$170.00Aug 21$0.05$2.20$1.13$3.79 07/02$1.13–$8.00$1.13--
$170.00Nov 20$3.10$6.10$4.60$8.20 07/09$4.60–$13.80$4.60--
$170.00Jan 21$16.00$19.10$17.55$29.10 05/26$17.55–$27.50$17.55--
$165.00Jul 17$0.00$1.15$0.57$0.12 07/09$0.57–$2.15$0.12--
$165.00Aug 21$0.40$2.00$1.20$4.20 06/29$1.20–$6.30$1.20--
$160.00Jul 17$0.00$0.05$0.03$0.15 07/02$0.03–$1.48$0.03--
$160.00Aug 21$0.10$0.70$0.40$1.61 07/07$0.40–$4.70$0.40--
$160.00Nov 20$1.80$4.40$3.10$15.30 05/18$3.08–$9.80$3.10--
$160.00Jan 15$2.70$5.70$4.20$13.30 05/21$4.20–$11.80$4.20--
$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$0.88–$3.60$0.90--
$155.00Nov 20$1.15$3.70$2.42$15.43 05/18$2.42–$8.05$2.42--
$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$0.55$3.30$1.92$8.95 05/22$1.92–$6.70$1.92--
$150.00Jan 15$1.70$4.20$2.95$12.60 05/18$2.95–$8.55$2.95--
$150.00Jan 21$10.00$12.90$11.45$18.00 06/05$11.45–$18.50$11.45--
$145.00Jul 17$0.00$1.15$0.57$0.17 06/30$0.35–$1.33$0.17--
$145.00Aug 21$0.10$1.50$0.80$4.00 05/20$0.55–$2.03$0.80--
$145.00Nov 20$0.10$2.95$1.53$7.45 05/22$1.53–$5.35$1.53--
$145.00Jan 15$1.00$3.70$2.35$8.20 05/21$2.35–$7.05$2.35--
$140.00Jul 17$0.00$0.15$0.08$0.45 06/10$0.08–$1.30$0.08--
$140.00Aug 21$0.00$1.40$0.70$1.08 06/22$0.70–$1.75$0.70--
$140.00Jan 15$0.30$3.30$1.80$5.14 06/08$1.80–$5.60$1.80--
$140.00Jan 21$7.50$11.40$9.45$21.70 05/14$8.90–$14.60$9.45--
$135.00Jul 17$0.00$1.15$0.57$0.05 07/02$0.18–$1.33$0.05--
$135.00Aug 21$0.00$1.30$0.65$0.81 07/01$0.43–$1.55$0.65--
$135.00Jan 15$0.05$2.90$1.48$4.21 06/08$1.48–$4.50$1.48--
$130.00Jul 17$0.00$1.15$0.57$0.40 06/30$0.53–$1.25$0.40--
$130.00Aug 21$0.00$1.25$0.63$1.78 05/22$0.63–$1.40$0.63--
$130.00Nov 20$0.05$2.20$1.13$2.43 06/24$0.93–$2.93$1.13--
$130.00Jan 15$0.05$2.65$1.35$7.20 05/14$1.33–$3.40$1.35--
$125.00Jul 17$0.00$1.15$0.57$0.37 06/30$0.38–$1.25$0.37--
$125.00Aug 21$0.00$1.20$0.60$1.10 05/22$0.48–$1.33$0.60--
$125.00Jan 15$0.05$2.40$1.22$3.80 05/26$1.22–$3.10$1.22--
$120.00Aug 21$0.00$1.20$0.60$1.45 05/18$0.38–$1.25$0.60--
$120.00Feb 19$0.05$2.70$1.38$2.00 07/02$1.38–$3.55$1.38--
$115.00Jul 17$0.00$1.15$0.57$0.63 05/14$0.05–$1.25$0.57--
$115.00Jan 15$0.05$2.05$1.05$2.40 05/20$1.02–$2.08$1.05--
$115.00Feb 19$0.05$2.45$1.25$1.60 07/02$1.25–$2.63$1.25--
$110.00Aug 21$0.00$1.15$0.57$0.35 05/20$0.57–$1.15$0.35--
$110.00Nov 20$0.00$1.65$0.83$0.85 06/08$0.53–$1.55$0.83--
$110.00Jan 15$0.00$1.90$0.95$2.60 05/19$0.93–$1.80$0.95--
$105.00Nov 20$0.00$1.55$0.78$1.75 05/18$0.57–$1.43$0.78--
$105.00Jan 15$0.00$1.75$0.88$1.44 05/20$0.88–$1.65$0.88--
$100.00Nov 20$0.00$1.45$0.73$1.30 05/18$0.43–$1.35$0.73--
$100.00Jan 15$0.00$1.65$0.83$1.60 05/19$0.83–$1.58$0.83--
$100.00Jan 21$0.50$5.00$2.75$8.00 05/14$2.75–$5.35$2.75--
$95.00Nov 20$0.00$1.40$0.70$0.95 05/18$0.48–$1.27$0.70--
$90.00Jan 21$0.00$5.00$2.50$6.50 06/04$2.00–$3.50$2.50--
$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 681
Total Puts 143
Put/Call Ratio 0.21
Net Difference 538

Prior's Put/Call Breakdown

Total Calls 1,408
Total Puts 94
Put/Call Ratio 0.07
Net Difference 1,314

Prior 7-Day Put/Call Summary

Total Calls 4,071
Total Puts 995
Average Put/Call Ratio 0.58
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