Tour v477
CHRW
C H ROBINSON WORLDWI
$147.73 +0.55%
$148.00 (+0.18%)🌙
as of 07/31 06:21 PM
(7/30 18:29) ◀
|
Friday, July 31, 2026 (6:21pm)
January 2026
|
▶ (8/3 18:19)
◀ 7/31 18:21 ▶

Option Volume

Detail
ℹ
Current (07/31) 2,564
Calls: 2,121 (83%)
Puts: 443 (17%)
Prior (07/30) 11,901
Calls: 10,813 (91%)
Puts: 1,088 (9%)
Current vs Prior -78.46%
Calls: -80.38% (Calls)
Puts: -59.28% (Puts)
Prior 7-Day Total 22,303
Calls: 16,430 (74%)
Puts: 5,873 (26%)
Prior 7-Day Average 3,186
Calls: 2,347 (74%)
Puts: 839 (26%)
Current vs Prior 7-Day Avg -19.53%
Calls: -9.63%
Puts: -47.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $3.65M
Calls: $3.21M (88%)
Puts: $443.4K (12%)
Prior (07/30) $25.97M
Calls: $24.83M (96%)
Puts: $1.14M (4%)
Current vs Prior -85.93%
Calls: -87.07%
Puts: -61.08%
Prior 7-Day Total $37.22M
Calls: $33.44M (90%)
Puts: $3.78M (10%)
Prior 7-Day Average $5.32M
Calls: $4.78M (90%)
Puts: $540.6K (10%)
Current vs Prior 7-Day Avg -31.30%
Calls: -32.80%
Puts: -17.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.21
Prior (07/30) 0.10
Current vs Prior +107.58%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -75.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 16,053
Calls: 12,856 (80%)
Puts: 3,197 (20%)
Prior (07/30) 23,243
Calls: 18,372 (79%)
Puts: 4,871 (21%)
Current vs Prior -30.93%
Prior 7-Day Total 133,659
Calls: 103,990 (78%)
Puts: 29,669 (22%)
Prior 7-Day Average 19,094
Calls: 14,855 (78%)
Puts: 4,238 (22%)
Current vs Prior 7-Day Avg -15.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.38% | 13.13%
Prior 10.48% | 13.44%
Current vs Prior -10.56% | -2.31%
Prior 7-Day Avg 11.47% | 13.99%
Current vs 7-Day Avg -18.28% | -6.10%
Prior 7-Day Eod 10.48% | 13.44%
Current vs 7-Day Eod -10.56% | -2.31%
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 22.67% | 22.28%
Calls: 15.87% | 20.63%
Puts: 29.47% | 23.93%
Current vs 7-Day Avg -30.07% | -33.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.21M) vs puts ($443.4K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (2,121 calls vs 443 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.9%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 219.9010.90$10.409.6%20.73--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2135.9038.40$37.156.7%30.9165
$160.00Aug 2113.3014.30$13.807.2%10.77--

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. 7 found (avg delta 0.73, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2117.5020.10$18.8013.8%30.8928
$140.00Aug 219.9010.90$10.409.6%20.73--
$145.00Aug 216.807.70$7.2512.4%160.60152
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2135.9038.40$37.156.7%30.9165
$160.00Aug 2113.3014.30$13.807.2%10.77--
$155.00Aug 219.4010.40$9.9010.1%230.67235
$150.00Aug 216.007.20$6.6018.2%570.54197

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 763, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.001.20$0.60200.0%3270.06635
$155.00Aug 212.703.30$3.0020.0%920.33301
$150.00Aug 214.405.10$4.7514.7%570.46150
$160.00Aug 211.502.15$1.8335.5%200.2393
$145.00Aug 216.807.70$7.2512.4%160.60152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.052.80$2.4231.0%1110.27100
$150.00Aug 216.007.20$6.6018.2%570.54197
$155.00Aug 219.4010.40$9.9010.1%230.67235
$145.00Aug 213.804.70$4.2521.2%170.40211
$135.00Aug 211.151.65$1.4035.7%40.17--

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. 13 found (best R:R 37.46, avg 7.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Aug 21$0.13$4.87$0.1337.46$180.13
$165.00$170.00Aug 21$0.28$4.72$0.2816.86$165.28
$160.00$165.00Aug 21$0.78$4.22$0.785.41$160.78
$155.00$160.00Aug 21$1.17$3.83$1.173.27$156.17
$150.00$155.00Aug 21$1.75$3.25$1.751.86$151.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Aug 21$0.72$9.28$0.7212.89$129.28
$135.00$130.00Aug 21$0.45$4.55$0.4510.11$134.55
$140.00$135.00Aug 21$1.02$3.98$1.023.90$138.98
$145.00$140.00Aug 21$1.83$3.17$1.831.73$143.17
$150.00$145.00Aug 21$2.35$2.65$2.351.13$147.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 14.15, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$8.40$8.40$1.605.25$138.40
$140.00$145.00Aug 21$3.15$3.15$1.851.70$143.15
$145.00$150.00Aug 21$2.50$2.50$2.501.00$147.50
$150.00$155.00Aug 21$1.75$1.75$3.250.54$151.75
$155.00$160.00Aug 21$1.17$1.17$3.830.31$156.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$160.00Aug 21$23.35$23.35$1.6514.15$161.65
$160.00$155.00Aug 21$3.90$3.90$1.103.55$156.10
$155.00$150.00Aug 21$3.30$3.30$1.701.94$151.70
$150.00$145.00Aug 21$2.35$2.35$2.650.89$147.65
$145.00$140.00Aug 21$1.83$1.83$3.170.58$143.17

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. 7 found (cheapest 7.68% of stock, avg 11.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.75$6.60$11.35$138.65$161.357.68%
$145.00Aug 21$7.25$4.25$11.50$133.50$156.507.78%
$140.00Aug 21$10.40$2.42$12.82$127.18$152.828.68%
$155.00Aug 21$3.00$9.90$12.90$142.10$167.908.73%
$160.00Aug 21$1.83$13.80$15.63$144.37$175.6310.58%
$130.00Aug 21$18.80$0.95$19.75$110.25$149.7513.37%
$185.00Aug 21$0.65$37.15$37.80$147.20$222.8025.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.16% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Aug 21$0.77$0.95$1.72$128.28$171.72
$165.00$130.00Aug 21$1.05$0.95$2.00$128.00$167.00
$170.00$135.00Aug 21$0.77$1.40$2.17$132.83$172.17
$165.00$135.00Aug 21$1.05$1.40$2.45$132.55$167.45
$160.00$130.00Aug 21$1.83$0.95$2.78$127.22$162.78
$170.00$140.00Aug 21$0.77$2.42$3.19$136.81$173.19
$160.00$135.00Aug 21$1.83$1.40$3.23$131.77$163.23
$165.00$140.00Aug 21$1.05$2.42$3.47$136.53$168.47
$155.00$130.00Aug 21$3.00$0.95$3.95$126.05$158.95
$160.00$140.00Aug 21$1.83$2.42$4.25$135.75$164.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 5.10, avg credit $2.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.18$0.825.10$155.82$169.18
150/155160/165Aug 21$4.08$0.924.43$150.92$164.08
155/160180/185Aug 21$4.03$0.974.15$155.97$184.03
130/135140/145Aug 21$3.60$1.402.57$131.40$143.60
140/145150/155Aug 21$3.58$1.422.52$141.42$153.58
150/155165/170Aug 21$3.58$1.422.52$151.42$168.58
135/140145/150Aug 21$3.52$1.482.38$136.48$148.52
145/150155/160Aug 21$3.52$1.482.38$146.48$158.52
150/155180/185Aug 21$3.43$1.572.18$151.57$183.43
145/150160/165Aug 21$3.13$1.871.67$146.87$163.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.08$4.9261.50
$155.00$160.00$165.00Aug 21$0.39$4.6111.82
$160.00$165.00$170.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.58$4.427.62
$140.00$145.00$150.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.52$4.488.62
$130.00$135.00$140.00Aug 21$0.57$4.437.77
$150.00$155.00$160.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 21$0.81$4.195.17
$145.00$150.00$155.00Aug 21$0.95$4.054.26

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 $-0.79, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.79$9.21
$130.00$140.001:2Aug 21-$2.00$8.00
$160.00$165.001:2Aug 21-$0.27$4.73
$165.00$170.001:2Aug 21-$0.49$4.51
$180.00$185.001:2Aug 21-$0.52$4.48
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.38$4.62
$135.00$130.001:2Aug 21-$0.50$4.50
$145.00$140.001:2Aug 21-$0.59$4.41
$150.00$145.001:2Aug 21-$1.90$3.10
$155.00$150.001:2Aug 21-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.98%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$4.400.461.5%2.98%4.51%57150
$155.00Aug 21$2.700.334.9%1.83%6.75%92301
$160.00Aug 21$1.500.238.3%1.02%9.32%2093
$165.00Aug 21$0.750.1411.7%0.51%12.20%487
$170.00Aug 21$0.400.1115.1%0.27%15.35%359
$180.00Aug 21$0.200.0921.8%0.14%21.98%1480

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. 163 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 $140.00 01-15 call last traded $66.60 on 07/16 (now $20.70/$21.20) — try a limit near $20.95. Also watch the $135.00 01-15 call last traded $66.57 on 07/14 (now $23.60/$24.30) — try a limit near $23.95; the $150.00 01-21 call last traded $57.00 on 07/24 (now $26.70/$27.90) — try a limit near $27.30. Most tradeable put: the $135.00 01-15 put last traded $4.21 on 06/08 (now $9.80/$10.10) — try a limit near $9.80.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$4.40$5.10$4.75$42.38 06/08$4.75–$60.15$4.75150
$150.00Nov 20$12.60$13.70$13.15$39.00 06/03$12.65–$62.40$13.15--
$150.00Jan 15$15.30$16.00$15.65$60.22 07/17$15.10–$63.70$15.65--
$150.00Jan 21$26.70$27.90$27.30$57.00 07/24$27.30–$75.50$27.3074
$150.00Sep 18$7.10$7.70$7.40--$7.40–$7.40—$7.10150
$145.00Aug 21$6.80$7.70$7.25$36.75 06/01$7.25–$64.80$7.25152
$145.00Nov 20$14.40$16.30$15.35$48.85 07/07$15.35–$66.95$15.35--
$145.00Jan 21$27.50$30.10$28.80$61.90 07/24$28.60–$79.25$28.80--
$145.00Sep 18$9.50$10.50$10.00--$10.00–$10.00—$9.5011
$155.00Aug 21$2.70$3.30$3.00$33.71 06/04$3.00–$55.35$3.00301
$155.00Jan 15$12.80$13.80$13.30$58.40 07/22$12.95–$59.45$13.30--
$155.00Jan 21$23.50$25.90$24.70$55.50 07/24$24.70–$72.25$24.70--
$155.00Sep 18$5.00$5.70$5.35--$5.25–$23.05$5.001.2K
$140.00Aug 21$9.90$10.90$10.40$67.62 07/17$10.40–$70.00$10.40--
$140.00Jan 15$20.70$21.20$20.95$66.60 07/16$20.45–$72.90$20.951.6K
$140.00Jan 21$30.10$32.40$31.25$65.70 07/24$30.75–$82.75$31.25--
$140.00Nov 20$17.40$19.30$18.35--$18.35–$18.35—$17.40136
$160.00Aug 21$1.50$2.15$1.83$26.60 06/02$1.83–$50.50$1.8393
$160.00Jan 15$11.00$12.00$11.50$54.60 07/22$11.00–$55.35$11.50133
$160.00Jan 21$22.10$23.90$23.00$52.50 07/24$23.00–$69.00$23.00--
$135.00Aug 21$13.70$16.20$14.95$56.05 07/07$14.95–$74.95$14.95--
$135.00Jan 15$23.60$24.30$23.95$66.57 07/14$23.40–$77.25$23.952.4K
$135.00Feb 19$24.90$27.10$26.00$56.82 06/18$25.30–$78.15$26.00--
$135.00Jan 21$32.50$34.80$33.65$68.96 07/24$33.20–$86.25$33.65--
$165.00Aug 21$0.75$1.35$1.05$40.00 07/16$1.05–$45.75$1.0587
$165.00Nov 20$6.10$8.70$7.40$48.50 07/22$7.40–$49.35$7.40--
$165.00Jan 15$9.50$10.40$9.95$30.60 06/02$9.30–$51.00$9.95--
$165.00Sep 18$2.50$3.20$2.85--$2.85–$3.05$2.5012
$130.00Jan 15$26.80$28.10$27.45$71.01 07/14$26.55–$82.00$27.45--
$130.00Jan 21$35.00$37.30$36.15$71.12 07/24$36.15–$90.00$36.15--
$130.00Aug 21$17.50$20.10$18.80--$18.80–$44.45$17.5028
$170.00Aug 21$0.40$1.15$0.77$32.09 07/14$0.77–$40.45$0.7759
$170.00Nov 20$5.40$6.90$6.15$41.37 07/16$6.15–$45.20$6.15--
$170.00Jan 15$7.60$9.00$8.30$44.50 07/16$8.20–$46.55$8.30--
$170.00Jan 21$18.50$20.40$19.45$47.40 07/24$19.45–$62.75$19.45--
$170.00Sep 18$1.55$2.15$1.85--$1.85–$12.75$1.5510
$125.00Jan 15$30.20$32.10$31.15$85.90 07/22$29.90–$86.50$31.152.1K
$125.00Jan 21$37.90$40.10$39.00$75.89 07/24$38.55–$94.00$39.00--
$175.00Aug 21$0.00$1.30$0.65$20.38 07/24$0.65–$36.20$0.65--
$175.00Nov 20$4.60$5.80$5.20$40.40 07/20$5.20–$41.50$5.20--
$175.00Jan 15$6.90$7.60$7.25$36.90 07/16$6.80–$43.35$7.25--
$175.00Feb 19$8.50$10.40$9.45$38.30 07/15$8.45–$46.10$9.45--
$175.00Jan 21$17.60$21.00$19.30$44.95 07/24$17.95–$60.00$19.30--
$120.00Jan 15$33.80$35.80$34.80$77.10 07/13$33.50–$91.00$34.80283
$120.00Jan 21$41.00$43.00$42.00$79.85 07/24$42.00–$97.75$42.00--
$180.00Aug 21$0.20$1.35$0.78$31.16 07/21$0.78–$31.85$0.7880
$180.00Sep 18$0.70$1.60$1.15$32.25 07/21$1.15–$32.90$1.15--
$180.00Nov 20$4.00$4.80$4.40$34.77 07/20$4.40–$37.30$4.4063
$180.00Jan 15$5.80$6.50$6.15$25.70 07/24$5.65–$39.75$6.15--
$180.00Feb 19$7.40$9.30$8.35$39.92 07/17$6.90–$42.60$8.35--
$180.00Jan 21$15.00$19.50$17.25$42.20 07/24$17.25–$56.30$17.25--
$115.00Jan 21$45.00$46.00$45.50$83.00 07/24$45.50–$101.75$45.50--
$115.00Jan 15$37.60$39.60$38.60--$37.25–$61.25$37.60666
$185.00Aug 21$0.00$1.30$0.65$12.04 07/24$0.65–$26.95$0.65--
$185.00Sep 18$0.25$1.55$0.90$13.39 07/24$0.90–$28.85$0.9088
$185.00Nov 20$2.40$4.10$3.25$18.00 06/29$3.18–$33.90$3.25--
$185.00Jan 15$4.60$5.60$5.10$28.30 07/14$5.00–$36.45$5.10--
$185.00Jan 21$13.50$18.00$15.75$40.40 07/24$15.50–$54.25$15.75--
$110.00Aug 21$36.90$40.00$38.45$82.73 07/24$37.65–$99.65$38.45--
$110.00Jan 15$41.60$43.50$42.55$77.07 06/18$41.25–$100.70$42.55--
$110.00Jan 21$47.00$49.20$48.10$91.11 06/09$47.55–$105.75$48.10--
$190.00Aug 21$0.00$1.20$0.60$8.20 07/24$0.60–$23.15$0.60635
$190.00Sep 18$0.05$1.10$0.58$11.90 07/24$0.58–$25.20$0.58--
$190.00Nov 20$1.60$3.60$2.60$29.05 07/17$2.60–$30.45$2.60--
$190.00Jan 15$4.10$4.70$4.40$21.45 07/24$4.40–$32.95$4.40--
$190.00Feb 19$5.20$7.30$6.25$23.85 07/24$5.25–$36.20$6.25--
$190.00Jan 21$13.70$16.90$15.30$39.30 07/24$13.80–$51.25$15.3069
$195.00Aug 21$0.00$1.20$0.60$5.60 07/24$0.60–$19.55$0.60--
$195.00Sep 18$0.00$1.45$0.73$9.70 07/24$0.73–$21.60$0.73--
$195.00Nov 20$2.10$3.70$2.90$16.55 07/24$2.13–$27.25$2.90--
$195.00Jan 15$3.30$4.30$3.80$26.00 07/16$3.20–$30.05$3.80--
$200.00Aug 21$0.00$1.15$0.57$5.50 07/24$0.57–$16.05$0.57--
$200.00Sep 18$0.00$1.45$0.73$6.66 07/24$0.73–$18.20$0.73--
$200.00Nov 20$1.65$3.10$2.38$11.72 07/24$1.95–$23.80$2.38--
$200.00Jan 15$2.85$3.50$3.18$24.50 07/16$2.80–$26.90$3.18648
$200.00Feb 19$3.80$5.30$4.55$23.92 07/14$3.90–$30.25$4.551
$200.00Jan 21$11.30$12.40$11.85$33.50 07/24$11.85–$46.25$11.8515
$210.00Aug 21$0.00$0.10$0.05$2.44 07/24$0.05–$10.25$0.05--
$210.00Sep 18$0.00$1.25$0.63$3.93 07/24$0.63–$12.45$0.63125
$210.00Nov 20$0.95$2.15$1.55$9.92 07/24$1.55–$18.65$1.55--
$210.00Jan 15$1.90$3.20$2.55$11.80 07/24$1.70–$21.45$2.55--
$210.00Jan 21$9.30$10.60$9.95$30.00 07/24$9.95–$41.45$9.95--
$220.00Aug 21$0.00$1.15$0.57$1.42 07/24$0.57–$6.20$0.57--
$220.00Sep 18$0.00$1.20$0.60$3.10 07/24$0.60–$8.35$0.60--
$220.00Nov 20$0.50$1.75$1.13$6.32 07/24$1.13–$14.20$1.13--
$220.00Jan 15$1.20$2.00$1.60$10.50 07/24$1.33–$16.95$1.60375
$220.00Feb 19$2.00$3.70$2.85$11.90 07/24$2.38–$20.55$2.85--
$230.00Aug 21$0.00$1.15$0.57$1.25 07/24$0.45–$3.40$0.57--
$230.00Sep 18$0.00$1.15$0.57$1.80 07/24$0.57–$5.15$0.57--
$230.00Nov 20$0.25$0.90$0.57$4.55 07/24$0.57–$10.45$0.571.1K
$230.00Jan 15$0.75$2.20$1.48$12.20 07/23$0.55–$13.45$1.48--
$230.00Feb 19$0.75$2.95$1.85$16.20 07/17$1.85–$16.65$1.85--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$6.00$7.20$6.60$0.24 07/23$0.30–$7.85$6.00197
$150.00Sep 18$8.70$10.10$9.40$0.88 07/24$0.80–$10.45$8.70--
$150.00Nov 20$12.80$15.00$13.90$3.32 07/24$1.88–$14.50$12.809
$150.00Jan 15$15.80$17.00$16.40$4.80 07/24$2.75–$16.90$15.80--
$150.00Jan 21$24.40$25.90$25.15$11.75 07/23$11.05–$26.50$24.40--
$145.00Aug 21$3.80$4.70$4.25$0.20 07/20$0.43–$5.85$3.80211
$145.00Nov 20$10.30$12.50$11.40$2.45 07/24$1.48–$12.25$10.30--
$145.00Jan 21$21.00$23.20$22.10$10.40 07/23$10.05–$23.25$21.00--
$155.00Aug 21$9.40$10.40$9.90$0.91 07/24$0.85–$10.85$9.40235
$155.00Sep 18$12.00$13.30$12.65$1.45 07/24$0.50–$13.40$12.00--
$155.00Nov 20$15.80$17.90$16.85$3.90 07/24$2.35–$17.60$15.80--
$155.00Jan 15$18.70$19.90$19.30--$19.30–$19.30—$18.70336
$140.00Aug 21$2.05$2.80$2.42$1.08 06/22$0.70–$3.98$2.05100
$140.00Nov 20$8.20$10.20$9.20$2.01 07/24$1.33–$10.00$8.20--
$140.00Jan 15$11.80$12.30$12.05$5.14 06/08$1.73–$12.05$11.80--
$140.00Jan 21$18.80$20.80$19.80$11.65 07/24$8.90–$21.25$18.80--
$160.00Aug 21$13.30$14.30$13.80$1.25 07/24$0.40–$14.35$13.30--
$160.00Sep 18$15.30$16.80$16.05$1.82 07/24$0.70–$16.75$15.30151
$160.00Nov 20$18.80$21.10$19.95$4.90 07/24$2.97–$20.95$18.80--
$160.00Jan 15$21.50$23.10$22.30$6.90 07/24$4.20–$22.90$21.50--
$160.00Feb 19$22.40$25.80$24.10$9.10 07/24$5.30–$24.45$22.40--
$135.00Aug 21$1.15$1.65$1.40$0.81 07/01$0.65–$2.23$1.15--
$135.00Jan 15$9.80$10.10$9.95$4.21 06/08$1.38–$9.95$9.80519
$135.00Sep 18$3.00$3.60$3.30--$3.30–$3.30—$3.005
$165.00Aug 21$16.80$19.80$18.30$1.50 07/15$1.00–$18.60$16.80--
$165.00Nov 20$22.20$25.00$23.60$6.40 07/24$3.80–$24.00$22.20--
$130.00Nov 20$4.90$7.00$5.95$2.43 06/24$0.93–$6.20$4.90--
$130.00Jan 15$8.10$8.40$8.25$1.90 07/24$0.98–$8.25$8.1035
$130.00Feb 19$8.60$10.30$9.45$3.10 07/24$1.63–$9.95$8.60--
$170.00Aug 21$21.30$23.90$22.60$2.50 07/24$1.13–$23.25$21.30--
$170.00Sep 18$22.40$25.60$24.00$3.60 07/24$1.60–$24.55$22.40--
$170.00Nov 20$26.20$29.00$27.60$9.00 07/24$4.15–$27.70$26.20--
$125.00Jan 15$6.50$6.90$6.70--$2.80–$6.70$6.50752
$175.00Aug 21$26.10$28.90$27.50$3.50 07/24$1.30–$28.00$26.10--
$175.00Sep 18$27.00$29.90$28.45$2.15 07/22$1.85–$28.80$27.00--
$175.00Nov 20$30.10$32.40$31.25$13.70 06/18$5.05–$31.60$30.10--
$175.00Jan 15$31.10$33.90$32.50$7.93 07/16$6.65–$32.80$31.10--
$120.00Jan 15$5.20$5.60$5.40$1.65 07/24$0.70–$5.40$5.2069
$120.00Feb 19$5.20$8.10$6.65$2.00 07/02$1.20–$6.65$5.20--
$120.00Aug 21$0.00$0.45$0.23--$0.23–$0.23—--513
$180.00Aug 21$30.90$33.80$32.35$5.05 07/24$1.65–$32.90$30.90--
$180.00Sep 18$31.60$34.50$33.05$7.30 07/24$2.83–$33.40$31.60--
$180.00Nov 20$34.10$37.00$35.55$12.10 07/24$6.00–$35.70$34.10--
$180.00Feb 19$36.20$39.30$37.75$15.87 07/24$10.25–$37.90$36.20--
$180.00Jan 21$42.00$47.00$44.50$26.61 07/24$21.50–$44.60$42.00--
$115.00Feb 19$3.70$6.20$4.95$1.60 07/02$1.20–$5.25$3.70--
$185.00Aug 21$35.90$38.40$37.15$8.16 07/24$2.25–$37.90$35.9065
$185.00Sep 18$36.30$39.20$37.75$9.63 07/24$3.75–$38.05$36.30--
$185.00Nov 20$38.00$41.20$39.60$14.00 07/24$7.45–$39.85$38.00--
$185.00Jan 15$39.20$41.70$40.45$15.14 07/24$9.70–$40.90$39.20--
$110.00Nov 20$1.15$2.55$1.85$0.85 06/08$0.53–$1.98$1.15--
$110.00Jan 15$3.10$3.60$3.35$1.10 07/24$0.60–$3.35$3.10--
$190.00Aug 21$40.90$44.10$42.50$9.50 07/24$3.05–$42.80$40.90--
$190.00Sep 18$41.10$43.90$42.50$11.90 07/24$4.70–$43.00$41.10--
$190.00Nov 20$42.30$46.20$44.25$10.70 07/20$8.65–$44.50$42.30--
$190.00Jan 15$43.40$46.00$44.70$17.45 07/24$11.25–$45.35$43.40--
$190.00Feb 19$44.30$47.40$45.85$20.99 07/24$13.55–$46.20$44.30--
$195.00Aug 21$45.90$49.10$47.50$4.60 07/22$4.25–$47.85$45.90--
$195.00Sep 18$46.00$48.60$47.30$13.80 07/24$6.20–$47.90$46.00--
$195.00Nov 20$48.40$50.60$49.50$19.50 07/07$10.70–$49.50$48.40--
$195.00Jan 15$47.90$50.60$49.25$20.80 07/24$12.90–$49.60$47.90--
$200.00Aug 21$50.90$54.10$52.50$15.90 07/24$6.10–$52.85$50.90--
$200.00Sep 18$50.90$54.20$52.55$8.10 07/21$7.80–$52.80$50.90--
$200.00Nov 20$53.00$55.10$54.05$13.40 07/22$12.65–$54.05$53.00--
$200.00Jan 15$52.20$56.10$54.15$21.00 07/13$15.10–$54.15$52.20--
$200.00Jan 21$57.00$59.30$58.15$37.15 07/24$29.35–$59.75$57.00--
$210.00Aug 21$60.90$64.30$62.60$21.56 07/24$10.40–$62.85$60.90--
$210.00Sep 18$60.90$64.30$62.60$13.60 07/23$12.40–$62.80$60.90--
$210.00Nov 20$62.40$64.70$63.55$23.80 07/13$17.15–$63.55$62.40--
$210.00Jan 15$61.50$64.10$62.80$20.60 07/23$19.75–$63.45$61.50--
$220.00Sep 18$70.60$74.40$72.50$32.00 07/24$18.15–$72.80$70.60--

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 2,121
Total Puts 443
Put/Call Ratio 0.21
Net Difference 1,678

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,430
Total Puts 5,873
Average Put/Call Ratio 0.84
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