Tour v472
CHRW
C H ROBINSON WORLDWI
$146.92 -15.44%
$146.88 (-0.03%)🌙
as of 07/30 06:29 PM
(7/29 18:01) ◀
|
Thursday, July 30, 2026 (6:29pm)
January 2026
|
▶ (7/31 18:21)
◀ 7/30 18:29 ▶

Option Volume

Detail
ℹ
Current (07/30) 11,901
Calls: 10,813 (91%)
Puts: 1,088 (9%)
Prior (07/29) 3,762
Calls: 901 (24%)
Puts: 2,861 (76%)
Current vs Prior +216.35%
Calls: +1100.11% (Calls)
Puts: -61.97% (Puts)
Prior 7-Day Total 11,321
Calls: 6,506 (57%)
Puts: 4,815 (43%)
Prior 7-Day Average 1,617
Calls: 929 (57%)
Puts: 687 (43%)
Current vs Prior 7-Day Avg +635.86%
Calls: +1063.40%
Puts: +58.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $25.97M
Calls: $24.83M (96%)
Puts: $1.14M (4%)
Prior (07/29) $1.77M
Calls: $769.5K (43%)
Puts: $1.00M (57%)
Current vs Prior +1366.58%
Calls: +3126.33%
Puts: +13.79%
Prior 7-Day Total $12.83M
Calls: $10.14M (79%)
Puts: $2.68M (21%)
Prior 7-Day Average $1.83M
Calls: $1.45M (79%)
Puts: $383.3K (21%)
Current vs Prior 7-Day Avg +1317.07%
Calls: +1613.30%
Puts: +197.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.10
Prior (07/29) 3.18
Current vs Prior -96.83%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -87.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 23,243
Calls: 18,372 (79%)
Puts: 4,871 (21%)
Prior (07/29) 39,724
Calls: 29,287 (74%)
Puts: 10,437 (26%)
Current vs Prior -41.49%
Prior 7-Day Total 117,990
Calls: 92,880 (79%)
Puts: 25,110 (21%)
Prior 7-Day Average 16,855
Calls: 13,268 (79%)
Puts: 3,587 (21%)
Current vs Prior 7-Day Avg +37.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.48% | 13.44%
Prior 11.48% | 13.73%
Current vs Prior -8.71% | -2.07%
Prior 7-Day Avg 11.78% | 14.15%
Current vs 7-Day Avg -11.02% | -5.01%
Prior 7-Day Eod 11.48% | 13.73%
Current vs 7-Day Eod -8.71% | -2.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Prior 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.05% | 23.83%
Calls: 15.44% | 23.15%
Puts: 32.66% | 24.52%
Current vs 7-Day Avg -34.08% | -37.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($24.83M) vs puts ($1.14M). Massive premium surge with dollar volume up 1367% vs prior. Dollar volume significantly above 7-day average (1317% higher). Unusually high activity with volume up 216% 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 BEARISH
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 2 of results (avg 8.3%, best 7.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2136.0039.30$37.658.8%101.0026
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2141.1044.50$42.807.9%220.90172

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2136.0039.30$37.658.8%101.0026
$130.00Aug 2117.2020.50$18.8517.5%50.8728
$135.00Aug 2113.7016.50$15.1018.5%1500.79--
$140.00Aug 219.8013.00$11.4028.1%470.6730
$145.00Aug 216.608.50$7.5525.2%1910.561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2141.1044.50$42.807.9%220.90172
$170.00Aug 2121.5025.00$23.2515.1%410.86281
$165.00Aug 2116.8020.40$18.6019.4%40.83471
$160.00Aug 2112.7016.00$14.3523.0%80.78646
$155.00Aug 219.4012.30$10.8526.7%90.67230

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.3K, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.855.00$3.4391.8%3270.33259
$145.00Aug 216.608.50$7.5525.2%1910.561
$150.00Aug 214.306.10$5.2034.6%1750.4479
$135.00Aug 2113.7016.50$15.1018.5%1500.79--
$140.00Aug 219.8013.00$11.4028.1%470.6730
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.509.20$7.8534.4%700.56146
$140.00Aug 212.955.00$3.9851.5%620.3358
$170.00Aug 2121.5025.00$23.2515.1%410.86281
$135.00Aug 211.752.70$2.2342.6%270.22158
$190.00Aug 2141.1044.50$42.807.9%220.90172

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 32.33, avg 7.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.15$4.85$0.1532.33$175.15
$165.00$170.00Aug 21$0.23$4.77$0.2320.74$165.23
$160.00$165.00Aug 21$0.40$4.60$0.4011.50$160.40
$155.00$160.00Aug 21$1.53$3.47$1.532.27$156.53
$150.00$155.00Aug 21$1.77$3.23$1.771.82$151.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.98$4.02$0.984.10$134.02
$140.00$135.00Aug 21$1.75$3.25$1.751.86$138.25
$145.00$140.00Aug 21$1.87$3.13$1.871.67$143.13
$150.00$145.00Aug 21$2.00$3.00$2.001.50$148.00
$155.00$150.00Aug 21$3.00$2.00$3.000.67$152.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 43.44, avg 5.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$130.00Aug 21$18.80$18.80$1.2015.67$128.80
$140.00$145.00Aug 21$3.85$3.85$1.153.35$143.85
$130.00$135.00Aug 21$3.75$3.75$1.253.00$133.75
$135.00$140.00Aug 21$3.70$3.70$1.302.85$138.70
$145.00$150.00Aug 21$2.35$2.35$2.650.89$147.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$170.00Aug 21$19.55$19.55$0.4543.44$170.45
$170.00$165.00Aug 21$4.65$4.65$0.3513.29$165.35
$165.00$160.00Aug 21$4.25$4.25$0.755.67$160.75
$160.00$155.00Aug 21$3.50$3.50$1.502.33$156.50
$155.00$150.00Aug 21$3.00$3.00$2.001.50$152.00

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 8.88% of stock, avg 13.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$5.20$7.85$13.05$136.95$163.058.88%
$145.00Aug 21$7.55$5.85$13.40$131.60$158.409.12%
$155.00Aug 21$3.43$10.85$14.28$140.72$169.289.72%
$140.00Aug 21$11.40$3.98$15.38$124.62$155.3810.47%
$160.00Aug 21$1.90$14.35$16.25$143.75$176.2511.06%
$135.00Aug 21$15.10$2.23$17.33$117.67$152.3311.80%
$130.00Aug 21$18.85$1.25$20.10$109.90$150.1013.68%
$165.00Aug 21$1.50$18.60$20.10$144.90$185.1013.68%
$170.00Aug 21$1.27$23.25$24.52$145.48$194.5216.69%
$190.00Aug 21$1.10$42.80$43.90$146.10$233.9029.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.72% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Aug 21$1.27$1.25$2.52$127.48$172.52
$165.00$130.00Aug 21$1.50$1.25$2.75$127.25$167.75
$160.00$130.00Aug 21$1.90$1.25$3.15$126.85$163.15
$170.00$135.00Aug 21$1.27$2.23$3.50$131.50$173.50
$165.00$135.00Aug 21$1.50$2.23$3.73$131.27$168.73
$160.00$135.00Aug 21$1.90$2.23$4.13$130.87$164.13
$155.00$130.00Aug 21$3.43$1.25$4.68$125.32$159.68
$170.00$140.00Aug 21$1.27$3.98$5.25$134.75$175.25
$165.00$140.00Aug 21$1.50$3.98$5.48$134.52$170.48
$155.00$135.00Aug 21$3.43$2.23$5.66$129.34$160.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 28.41, avg credit $2.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$4.83$0.1728.41$130.17$144.83
165/170175/180Aug 21$4.80$0.2024.00$165.20$179.80
160/165175/180Aug 21$4.40$0.607.33$160.60$179.40
135/140145/150Aug 21$4.10$0.904.56$135.90$149.10
155/160165/170Aug 21$3.73$1.272.94$156.27$168.73
155/160175/180Aug 21$3.65$1.352.70$156.35$178.65
140/145150/155Aug 21$3.64$1.362.68$141.36$153.64
145/150155/160Aug 21$3.53$1.472.40$146.47$158.53
135/140150/155Aug 21$3.52$1.482.38$136.48$153.52
140/145155/160Aug 21$3.40$1.602.12$141.60$158.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.05$4.9599.00
$175.00$180.00$185.00Aug 21$0.13$4.8737.46
$160.00$165.00$170.00Aug 21$0.17$4.8328.41
$150.00$155.00$160.00Aug 21$0.24$4.7619.83
$165.00$170.00$175.00Aug 21$0.31$4.6915.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.12$4.8840.67
$140.00$145.00$150.00Aug 21$0.13$4.8737.46
$160.00$165.00$170.00Aug 21$0.40$4.6011.50
$150.00$155.00$160.00Aug 21$0.50$4.509.00
$155.00$160.00$165.00Aug 21$0.75$4.255.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$130.001:2Aug 21-$0.05$19.95
$155.00$160.001:2Aug 21-$0.37$4.63
$185.00$190.001:2Aug 21-$1.02$3.98
$165.00$170.001:2Aug 21-$1.04$3.96
$175.00$180.001:2Aug 21-$1.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$170.001:2Aug 21-$3.70$16.30
$135.00$130.001:2Aug 21-$0.27$4.73
$140.00$135.001:2Aug 21-$0.48$4.52
$145.00$140.001:2Aug 21-$2.11$2.89
$150.00$145.001:2Aug 21-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.93%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.300.442.1%2.93%5.02%17579
$155.00Aug 21$1.850.335.5%1.26%6.76%327259
$165.00Aug 21$1.000.1712.3%0.68%12.99%1779
$160.00Aug 21$0.900.228.9%0.61%9.52%2493
$170.00Aug 21$0.300.1415.7%0.20%15.91%1156
$175.00Aug 21$0.200.1319.1%0.14%19.25%1719

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. 171 contracts (avg 611 vol/day, 151 traded recently)

CHRW averages only 611 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 $110.00 01-15 call last traded $77.07 on 06/18 (now $40.90/$41.60) — try a limit near $41.25. Also watch the $125.00 01-15 call last traded $85.90 on 07/22 (now $29.60/$30.20) — try a limit near $29.90; the $140.00 01-15 call last traded $66.60 on 07/16 (now $20.20/$20.70) — try a limit near $20.45. Most tradeable put: the $210.00 11-20 put last traded $23.80 on 07/13 (now $61.40/$64.80) — try a limit near $61.40.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$6.60$8.50$7.55$36.75 06/01$7.55–$64.80$7.551
$145.00Nov 20$13.60$17.30$15.45$48.85 07/07$15.45–$66.95$15.45--
$145.00Jan 21$27.50$29.70$28.60$61.90 07/24$28.60–$79.25$28.603
$150.00Aug 21$4.30$6.10$5.20$42.38 06/08$5.20–$60.15$5.2079
$150.00Nov 20$11.30$14.00$12.65$39.00 06/03$12.65–$62.40$12.65310
$150.00Jan 15$14.60$15.60$15.10$60.22 07/17$15.10–$63.70$15.1033
$150.00Jan 21$25.80$30.00$27.90$57.00 07/24$27.90–$75.50$27.9060
$140.00Aug 21$9.80$13.00$11.40$67.62 07/17$11.40–$70.00$11.4030
$140.00Jan 15$20.20$20.70$20.45$66.60 07/16$20.45–$72.90$20.451.6K
$140.00Jan 21$29.50$32.00$30.75$65.70 07/24$30.75–$82.75$30.75--
$155.00Aug 21$1.85$5.00$3.43$33.71 06/04$3.43–$55.35$3.43259
$155.00Jan 15$12.30$13.60$12.95$58.40 07/22$12.95–$59.45$12.95129
$155.00Jan 21$23.00$28.00$25.50$55.50 07/24$25.50–$72.25$25.50--
$155.00Sep 18$4.80$5.70$5.25--$5.25–$23.05$4.801
$135.00Aug 21$13.70$16.50$15.10$56.05 07/07$15.10–$74.95$15.10--
$135.00Jan 15$23.10$23.70$23.40$66.57 07/14$23.40–$77.25$23.402.3K
$135.00Feb 19$24.00$26.60$25.30$56.82 06/18$25.30–$78.15$25.30--
$135.00Jan 21$32.00$34.40$33.20$68.96 07/24$33.20–$86.25$33.20--
$160.00Aug 21$0.90$2.90$1.90$26.60 06/02$1.90–$50.50$1.9093
$160.00Jan 15$10.30$11.70$11.00$54.60 07/22$11.00–$55.35$11.00--
$160.00Jan 21$21.50$26.00$23.75$52.50 07/24$23.75–$69.00$23.75--
$130.00Jan 15$26.20$26.90$26.55$71.01 07/14$26.55–$82.00$26.55--
$130.00Jan 21$34.50$39.00$36.75$71.12 07/24$36.75–$90.00$36.75--
$130.00Aug 21$17.20$20.50$18.85--$18.85–$44.45$17.2028
$165.00Aug 21$1.00$2.00$1.50$40.00 07/16$1.50–$45.75$1.5079
$165.00Nov 20$5.80$9.10$7.45$48.50 07/22$7.45–$49.35$7.45--
$165.00Jan 15$8.60$10.00$9.30$30.60 06/02$9.30–$51.00$9.30--
$165.00Sep 18$2.40$3.70$3.05--$3.05–$3.05—$2.401
$125.00Jan 15$29.60$30.20$29.90$85.90 07/22$29.90–$86.50$29.902.1K
$125.00Jan 21$37.50$39.60$38.55$75.89 07/24$38.55–$94.00$38.55--
$170.00Aug 21$0.30$2.25$1.27$32.09 07/14$1.27–$40.45$1.2756
$170.00Nov 20$4.40$8.20$6.30$41.37 07/16$6.30–$45.20$6.30571
$170.00Jan 15$7.00$9.40$8.20$44.50 07/16$8.20–$46.55$8.2076
$170.00Jan 21$18.50$22.50$20.50$47.40 07/24$20.50–$62.75$20.50--
$170.00Sep 18$1.60$2.45$2.03--$2.03–$12.75$1.604
$120.00Jan 15$33.10$33.90$33.50$77.10 07/13$33.50–$91.00$33.50282
$120.00Jan 21$40.00$44.10$42.05$79.85 07/24$42.05–$97.75$42.051
$175.00Aug 21$0.20$2.50$1.35$20.38 07/24$1.35–$36.20$1.3519
$175.00Nov 20$4.30$6.10$5.20$40.40 07/20$5.20–$41.50$5.20699
$175.00Jan 15$5.40$8.20$6.80$36.90 07/16$6.80–$43.35$6.80--
$175.00Feb 19$7.60$9.30$8.45$38.30 07/15$8.45–$46.10$8.4575
$175.00Jan 21$16.00$19.90$17.95$44.95 07/24$17.95–$60.00$17.95--
$175.00Sep 18$0.80$2.20$1.50--$1.50–$1.50—$0.8015
$115.00Jan 21$43.50$47.50$45.50$83.00 07/24$45.50–$101.75$45.50--
$115.00Jan 15$36.90$37.60$37.25--$37.25–$61.25$36.90688
$180.00Aug 21$0.00$2.40$1.20$31.16 07/21$1.20–$31.85$1.2063
$180.00Sep 18$0.50$2.50$1.50$32.25 07/21$1.50–$32.90$1.50--
$180.00Nov 20$3.00$6.10$4.55$34.77 07/20$4.55–$37.30$4.5548
$180.00Jan 15$4.90$6.40$5.65$25.70 07/24$5.65–$39.75$5.65169
$180.00Feb 19$5.60$8.20$6.90$39.92 07/17$6.90–$42.60$6.90--
$180.00Jan 21$15.00$19.50$17.25$42.20 07/24$17.25–$56.30$17.2514
$110.00Aug 21$36.00$39.30$37.65$82.73 07/24$37.65–$99.65$37.6526
$110.00Jan 15$40.90$41.60$41.25$77.07 06/18$41.25–$100.70$41.25359
$110.00Jan 21$46.50$48.60$47.55$91.11 06/09$47.55–$105.75$47.5516
$185.00Aug 21$0.00$2.35$1.18$12.04 07/24$1.18–$26.95$1.18149
$185.00Sep 18$0.25$2.50$1.38$13.39 07/24$1.38–$28.85$1.3865
$185.00Nov 20$1.45$4.90$3.18$18.00 06/29$3.18–$33.90$3.18--
$185.00Jan 15$4.00$6.00$5.00$28.30 07/14$5.00–$36.45$5.00--
$185.00Jan 21$14.20$16.80$15.50$40.40 07/24$15.50–$54.25$15.50--
$105.00Jan 15$45.00$46.00$45.50--$45.50–$45.50—$45.001.4K
$190.00Aug 21$0.00$2.20$1.10$8.20 07/24$1.10–$23.15$1.10637
$190.00Sep 18$0.00$2.50$1.25$11.90 07/24$1.25–$25.20$1.25--
$190.00Nov 20$0.90$4.70$2.80$29.05 07/17$2.80–$30.45$2.80--
$190.00Jan 15$3.50$5.50$4.50$21.45 07/24$4.50–$32.95$4.50228
$190.00Feb 19$3.50$7.00$5.25$23.85 07/24$5.25–$36.20$5.25--
$190.00Jan 21$12.00$15.60$13.80$39.30 07/24$13.80–$51.25$13.8086
$100.00Jan 15$49.30$51.40$50.35--$50.35–$50.35—$49.30572
$195.00Aug 21$0.00$2.25$1.13$5.60 07/24$1.13–$19.55$1.13--
$195.00Sep 18$0.00$2.40$1.20$9.70 07/24$1.20–$21.60$1.20--
$195.00Nov 20$0.15$4.10$2.13$16.55 07/24$2.13–$27.25$2.13--
$195.00Jan 15$2.70$3.70$3.20$26.00 07/16$3.20–$30.05$3.20--
$95.00Jan 15$52.80$55.30$54.05--$54.05–$54.05—$52.80751
$200.00Aug 21$0.00$2.20$1.10$5.50 07/24$0.93–$16.05$1.10691
$200.00Sep 18$0.00$2.35$1.18$6.66 07/24$1.18–$18.20$1.18--
$200.00Nov 20$0.20$3.70$1.95$11.72 07/24$1.95–$23.80$1.95--
$200.00Jan 15$2.00$3.60$2.80$24.50 07/16$2.80–$26.90$2.80166
$200.00Feb 19$2.10$5.70$3.90$23.92 07/14$3.90–$30.25$3.90--
$200.00Jan 21$10.00$14.50$12.25$33.50 07/24$12.25–$46.25$12.25--
$210.00Aug 21$0.00$2.15$1.08$2.44 07/24$0.95–$10.25$1.08866
$210.00Sep 18$0.00$2.25$1.13$3.93 07/24$1.13–$12.45$1.13--
$210.00Nov 20$0.00$3.10$1.55$9.92 07/24$1.55–$18.65$1.55--
$210.00Jan 15$0.90$2.50$1.70$11.80 07/24$1.70–$21.45$1.7035
$210.00Jan 21$8.50$11.50$10.00$30.00 07/24$10.00–$41.45$10.00--
$220.00Aug 21$0.00$2.15$1.08$1.42 07/24$0.75–$6.20$1.08--
$220.00Sep 18$0.00$2.20$1.10$3.10 07/24$1.02–$8.35$1.1022
$220.00Nov 20$0.00$2.65$1.33$6.32 07/24$1.33–$14.20$1.33846
$220.00Jan 15$0.80$1.85$1.33$10.50 07/24$1.33–$16.95$1.33414
$220.00Feb 19$1.25$3.50$2.38$11.90 07/24$2.38–$20.55$2.38--
$230.00Aug 21$0.00$2.15$1.08$1.25 07/24$0.45–$3.40$1.08--
$230.00Sep 18$0.00$2.15$1.08$1.80 07/24$0.83–$5.15$1.08--
$230.00Nov 20$0.35$2.45$1.40$4.55 07/24$1.40–$10.45$1.401.1K
$230.00Jan 15$0.05$1.05$0.55$12.20 07/23$0.55–$13.45$0.55--
$230.00Feb 19$0.60$3.30$1.95$16.20 07/17$1.95–$16.65$1.95--
$230.00Jan 21$7.00$9.50$8.25--$8.25–$16.50$7.0021
$270.00Jan 21$2.25$6.00$4.13--$4.13–$4.13—$2.2510
$290.00Jan 21$1.65$5.00$3.33--$3.33–$3.33—$1.6548
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$4.80$6.90$5.85$0.20 07/20$0.43–$5.85$4.80210
$145.00Nov 20$10.70$13.80$12.25$2.45 07/24$1.48–$12.25$10.70--
$145.00Jan 21$21.00$25.50$23.25$10.40 07/23$10.05–$23.25$21.007
$145.00Sep 18$7.20$9.20$8.20--$1.98–$8.20$7.2012
$150.00Aug 21$6.50$9.20$7.85$0.24 07/23$0.30–$7.85$6.50146
$150.00Sep 18$9.20$11.70$10.45$0.88 07/24$0.80–$10.45$9.2017
$150.00Nov 20$12.70$16.30$14.50$3.32 07/24$1.88–$14.50$12.70--
$150.00Jan 15$15.70$18.10$16.90$4.80 07/24$2.75–$16.90$15.70--
$150.00Jan 21$24.50$28.50$26.50$11.75 07/23$11.05–$26.50$24.50--
$140.00Aug 21$2.95$5.00$3.98$1.08 06/22$0.70–$3.98$2.9558
$140.00Nov 20$8.70$11.30$10.00$2.01 07/24$1.33–$10.00$8.703
$140.00Jan 15$11.20$12.60$11.90$5.14 06/08$1.73–$11.90$11.20--
$140.00Jan 21$19.50$23.00$21.25$11.65 07/24$8.90–$21.25$19.50265
$155.00Aug 21$9.40$12.30$10.85$0.91 07/24$0.85–$10.85$9.40230
$155.00Sep 18$12.10$14.70$13.40$1.45 07/24$0.50–$13.40$12.10--
$155.00Nov 20$15.70$19.50$17.60$3.90 07/24$2.35–$17.60$15.70--
$135.00Aug 21$1.75$2.70$2.23$0.81 07/01$0.65–$2.23$1.75158
$135.00Jan 15$9.00$10.50$9.75$4.21 06/08$1.38–$9.75$9.0090
$135.00Nov 20$6.10$9.80$7.95--$7.95–$7.95—$6.103
$160.00Aug 21$12.70$16.00$14.35$1.25 07/24$0.40–$14.35$12.70646
$160.00Sep 18$15.00$18.50$16.75$1.82 07/24$0.70–$16.75$15.00--
$160.00Nov 20$19.60$22.30$20.95$4.90 07/24$2.97–$20.95$19.60--
$160.00Jan 15$21.40$24.40$22.90$6.90 07/24$4.20–$22.90$21.40--
$160.00Feb 19$22.50$26.40$24.45$9.10 07/24$5.30–$24.45$22.50--
$130.00Nov 20$4.30$8.10$6.20$2.43 06/24$0.93–$6.20$4.301
$130.00Jan 15$7.50$8.70$8.10$1.90 07/24$0.98–$8.10$7.50--
$130.00Feb 19$9.10$10.80$9.95$3.10 07/24$1.63–$9.95$9.10--
$165.00Aug 21$16.80$20.40$18.60$1.50 07/15$1.00–$18.60$16.80471
$165.00Nov 20$22.20$25.80$24.00$6.40 07/24$3.80–$24.00$22.20--
$125.00Jan 15$6.00$7.10$6.55--$2.80–$6.55$6.00752
$170.00Aug 21$21.50$25.00$23.25$2.50 07/24$1.13–$23.25$21.50281
$170.00Sep 18$22.90$26.20$24.55$3.60 07/24$1.60–$24.55$22.90--
$170.00Nov 20$26.00$29.40$27.70$9.00 07/24$4.15–$27.70$26.0063
$120.00Jan 15$4.30$5.70$5.00$1.65 07/24$0.70–$5.00$4.3067
$120.00Feb 19$5.50$7.50$6.50$2.00 07/02$1.20–$6.50$5.50--
$120.00Nov 20$2.00$5.30$3.65--$1.23–$3.65$2.003
$175.00Aug 21$26.30$29.70$28.00$3.50 07/24$1.30–$28.00$26.30--
$175.00Sep 18$27.10$30.50$28.80$2.15 07/22$1.85–$28.80$27.10--
$175.00Nov 20$29.80$33.40$31.60$13.70 06/18$5.05–$31.60$29.80--
$175.00Jan 15$31.60$34.00$32.80$7.93 07/16$6.65–$32.80$31.60--
$115.00Feb 19$4.30$6.20$5.25$1.60 07/02$1.20–$5.25$4.30--
$115.00Jan 15$3.70$4.50$4.10--$1.38–$4.10$3.7083
$180.00Aug 21$31.20$34.60$32.90$5.05 07/24$1.65–$32.90$31.20--
$180.00Sep 18$31.70$35.10$33.40$7.30 07/24$2.83–$33.40$31.70--
$180.00Nov 20$33.90$37.50$35.70$12.10 07/24$6.00–$35.70$33.90--
$180.00Feb 19$36.60$39.20$37.90$15.87 07/24$10.25–$37.90$36.60--
$180.00Jan 21$42.50$46.70$44.60$26.61 07/24$21.50–$44.60$42.50--
$110.00Nov 20$0.25$3.70$1.98$0.85 06/08$0.53–$1.98$0.85--
$110.00Jan 15$1.70$3.70$2.70$1.10 07/24$0.60–$2.70$1.70--
$185.00Aug 21$36.10$39.70$37.90$8.16 07/24$2.25–$37.90$36.10--
$185.00Sep 18$36.30$39.80$38.05$9.63 07/24$3.75–$38.05$36.30--
$185.00Nov 20$38.50$41.20$39.85$14.00 07/24$7.45–$39.85$38.50--
$185.00Jan 15$39.20$42.60$40.90$15.14 07/24$9.70–$40.90$39.20--
$190.00Aug 21$41.10$44.50$42.80$9.50 07/24$3.05–$42.80$41.10172
$190.00Sep 18$41.30$44.70$43.00$11.90 07/24$4.70–$43.00$41.30--
$190.00Nov 20$42.80$46.20$44.50$10.70 07/20$8.65–$44.50$42.80--
$190.00Jan 15$43.70$47.00$45.35$17.45 07/24$11.25–$45.35$43.7045
$190.00Feb 19$44.50$47.90$46.20$20.99 07/24$13.55–$46.20$44.50--
$100.00Jan 15$0.40$2.25$1.33--$1.33–$1.33—$0.401.1K
$100.00Feb 19$1.45$4.00$2.73--$2.73–$2.73—$1.456
$195.00Aug 21$46.10$49.60$47.85$4.60 07/22$4.25–$47.85$46.10--
$195.00Sep 18$46.20$49.60$47.90$13.80 07/24$6.20–$47.90$46.20--
$195.00Nov 20$47.20$51.00$49.10$19.50 07/07$10.70–$49.10$47.20--
$195.00Jan 15$47.90$51.30$49.60$20.80 07/24$12.90–$49.60$47.9014
$97.50Jan 15$0.15$2.00$1.08--$1.08–$1.08—$0.152
$200.00Aug 21$51.10$54.60$52.85$15.90 07/24$6.10–$52.85$51.10--
$200.00Sep 18$51.10$54.50$52.80$8.10 07/21$7.80–$52.80$51.10--
$200.00Nov 20$52.10$55.30$53.70$13.40 07/22$12.65–$53.70$52.10--
$200.00Jan 15$52.40$55.90$54.15$21.00 07/13$15.10–$54.15$52.40--
$200.00Jan 21$57.50$62.00$59.75$37.15 07/24$29.35–$59.75$57.50--
$210.00Aug 21$61.10$64.60$62.85$21.56 07/24$10.40–$62.85$61.10--
$210.00Sep 18$61.10$64.50$62.80$13.60 07/23$12.40–$62.80$61.10--
$210.00Nov 20$61.40$64.80$63.10$23.80 07/13$17.15–$63.10$61.402
$210.00Jan 15$61.70$65.20$63.45$20.60 07/23$19.75–$63.45$61.70--
$220.00Sep 18$71.10$74.50$72.80$32.00 07/24$18.15–$72.80$71.10--

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 10,813
Total Puts 1,088
Put/Call Ratio 0.10
Net Difference 9,725

Prior's Put/Call Breakdown

Total Calls 901
Total Puts 2,861
Put/Call Ratio 3.18
Net Difference -1,960

Prior 7-Day Put/Call Summary

Total Calls 6,506
Total Puts 4,815
Average Put/Call Ratio 0.83
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