Tour v494
CHRW
C H ROBINSON WORLDWI
$149.35 +1.83%
$150.53 (+0.79%)🌙
as of 08/07 06:21 PM
(8/6 18:28) ◀
|
Friday, August 7, 2026 (6:21pm)
January 2026
|
▶ (8/10 18:24)
◀ 8/7 18:21 ▶

Option Volume

Detail
ℹ
Current (08/07) 648
Calls: 384 (59%)
Puts: 264 (41%)
Prior (08/06) 1,834
Calls: 966 (53%)
Puts: 868 (47%)
Current vs Prior -64.67%
Calls: -60.25% (Calls)
Puts: -69.59% (Puts)
Prior 7-Day Total 27,408
Calls: 21,173 (77%)
Puts: 6,235 (23%)
Prior 7-Day Average 3,915
Calls: 3,024 (77%)
Puts: 890 (23%)
Current vs Prior 7-Day Avg -83.45%
Calls: -87.30%
Puts: -70.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $381.6K
Calls: $208.7K (55%)
Puts: $173.0K (45%)
Prior (08/06) $2.12M
Calls: $620.5K (29%)
Puts: $1.50M (71%)
Current vs Prior -81.97%
Calls: -66.37%
Puts: -88.44%
Prior 7-Day Total $42.21M
Calls: $37.40M (89%)
Puts: $4.81M (11%)
Prior 7-Day Average $6.03M
Calls: $5.34M (89%)
Puts: $686.7K (11%)
Current vs Prior 7-Day Avg -93.67%
Calls: -96.09%
Puts: -74.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.69
Prior (08/06) 0.90
Current vs Prior -23.49%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -8.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 9,456
Calls: 8,102 (86%)
Puts: 1,354 (14%)
Prior (08/06) 12,402
Calls: 10,289 (83%)
Puts: 2,113 (17%)
Current vs Prior -23.75%
Prior 7-Day Total 129,284
Calls: 98,226 (76%)
Puts: 31,058 (24%)
Prior 7-Day Average 18,469
Calls: 14,032 (76%)
Puts: 4,436 (24%)
Current vs Prior 7-Day Avg -48.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.57% | 12.02%7.57% | 12.02%
Prior 8.56% | 12.78%8.56% | 12.78%
Current vs Prior -11.58% | -5.99%-11.58% | -5.99%
Prior 7-Day Avg 9.40% | 12.94%9.40% | 12.94%
Current vs 7-Day Avg -19.48% | -7.13%-19.48% | -7.13%
Prior 7-Day Eod 8.56% | 12.78%8.56% | 12.78%
Current vs 7-Day Eod -11.58% | -5.99%-11.58% | -5.99%
Sentiment BULLISHBULLISH

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 15.85% | 14.79%
Calls: 15.96% | 7.75%
Puts: 15.73% | 21.82%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 23% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.1%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 185.005.50$5.259.5%310.401.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2139.0042.50$40.758.6%21.00--

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. 4 found (avg delta 0.70, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 215.708.50$7.1039.4%80.68172
$150.00Aug 212.905.30$4.1058.5%410.50227
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2139.0042.50$40.758.6%21.00--
$155.00Sep 1810.1012.00$11.0517.2%20.59--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 463, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 185.808.00$6.9031.9%1050.50208
$170.00Sep 180.501.60$1.05104.8%570.1390
$150.00Aug 212.905.30$4.1058.5%410.50227
$155.00Sep 185.005.50$5.259.5%310.401.8K
$160.00Sep 183.304.40$3.8528.6%240.32167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 186.808.20$7.5018.7%1150.5094
$140.00Aug 210.801.75$1.2774.8%170.19241
$145.00Aug 211.702.95$2.3353.6%150.32--
$130.00Sep 181.001.70$1.3551.9%90.1344
$140.00Sep 183.204.10$3.6524.7%70.29142

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 7.2%, max 9.9%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1840.6%36.9%9.9%24383
$130.00Aug 21Sep 1841.0%37.9%8.1%1044
$145.00Aug 21Sep 1837.2%35.9%3.5%21132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 20.74, avg 5.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$180.00Aug 21$0.92$19.08$0.9220.74$160.92
$155.00$160.00Aug 21$1.20$3.80$1.203.17$156.20
$155.00$160.00Sep 18$1.40$3.60$1.402.57$156.40
$160.00$170.00Sep 18$2.80$7.20$2.802.57$162.80
$150.00$155.00Sep 18$1.65$3.35$1.652.03$151.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.35$4.65$0.3513.29$134.65
$130.00$125.00Sep 18$0.37$4.63$0.3712.51$129.63
$140.00$135.00Aug 21$0.74$4.26$0.745.76$139.26
$145.00$140.00Aug 21$1.06$3.94$1.063.72$143.94
$140.00$130.00Sep 18$2.30$7.70$2.303.35$137.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 10.59, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Aug 21$3.00$3.00$2.001.50$148.00
$150.00$155.00Aug 21$1.75$1.75$3.250.54$151.75
$150.00$155.00Sep 18$1.65$1.65$3.350.49$151.65
$155.00$160.00Sep 18$1.40$1.40$3.600.39$156.40
$160.00$170.00Sep 18$2.80$2.80$7.200.39$162.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$150.00Aug 21$36.55$36.55$3.4510.59$153.45
$155.00$150.00Sep 18$3.55$3.55$1.452.45$151.45
$150.00$145.00Sep 18$2.10$2.10$2.900.72$147.90
$150.00$145.00Aug 21$1.87$1.87$3.130.60$148.13
$145.00$140.00Sep 18$1.75$1.75$3.250.54$143.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.62, cheapest $1.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$2.7037.9%39.7%
$150.00Aug 21Sep 18$2.8036.5%37.1%
$155.00Aug 21Sep 18$2.9038.1%38.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.1741.0%37.9%
$140.00Aug 21Sep 18$2.3840.6%36.9%
$145.00Aug 21Sep 18$3.0737.2%35.9%
$150.00Aug 21Sep 18$3.3036.5%37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.56% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$4.10$4.20$8.30$141.70$158.305.56%
$145.00Aug 21$7.10$2.33$9.43$135.57$154.436.31%
$150.00Sep 18$6.90$7.50$14.40$135.60$164.409.64%
$155.00Sep 18$5.25$11.05$16.30$138.70$171.3010.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.12% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$1.15$0.53$1.68$133.32$161.68
$170.00$125.00Sep 18$1.05$0.98$2.03$122.97$172.03
$170.00$130.00Sep 18$1.05$1.35$2.40$127.60$172.40
$160.00$140.00Aug 21$1.15$1.27$2.42$137.58$162.42
$155.00$135.00Aug 21$2.35$0.53$2.88$132.12$157.88
$160.00$145.00Aug 21$1.15$2.33$3.48$141.52$163.48
$155.00$140.00Aug 21$2.35$1.27$3.62$136.38$158.62
$155.00$145.00Aug 21$2.35$2.33$4.68$140.32$159.68
$170.00$140.00Sep 18$1.05$3.65$4.70$135.30$174.70
$160.00$125.00Sep 18$3.85$0.98$4.83$120.17$164.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.97, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$3.74$1.262.97$136.26$148.74
145/150155/160Sep 18$3.50$1.502.33$146.50$158.50
140/145150/155Sep 18$3.40$1.602.13$141.60$153.40
130/135145/150Aug 21$3.35$1.652.03$131.65$148.35
150/155160/170Sep 18$6.35$3.651.74$148.65$166.35
140/145155/160Sep 18$3.15$1.851.70$141.85$158.15
145/150155/160Aug 21$3.07$1.931.59$146.93$158.07
140/145150/155Aug 21$2.81$2.191.28$142.19$152.81
130/140160/170Sep 18$5.10$4.901.04$134.90$165.10
135/140150/155Aug 21$2.49$2.510.99$137.51$152.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.00, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Aug 21$1.25$3.753.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.32$4.6814.62
$140.00$145.00$150.00Sep 18$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.39$4.6111.82
$140.00$145.00$150.00Aug 21$0.81$4.195.17
$145.00$150.00$155.00Sep 18$1.45$3.552.45

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 $-0.21, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Aug 21-$0.60$4.40
$145.00$150.001:2Aug 21-$1.10$3.90
$155.00$160.001:2Sep 18-$2.45$2.55
$150.00$155.001:2Sep 18-$3.60$1.40
$160.00$180.001:2Aug 21$0.69$19.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.21$4.79
$150.00$145.001:2Aug 21-$0.46$4.54
$130.00$125.001:2Sep 18-$0.61$4.39
$145.00$140.001:2Sep 18-$1.90$3.10
$150.00$145.001:2Sep 18-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.88%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$5.800.500.4%3.88%4.32%105208
$155.00Sep 18$5.000.403.8%3.35%7.13%311.8K
$160.00Sep 18$3.300.327.1%2.21%9.34%24167
$150.00Aug 21$2.900.500.4%1.94%2.38%41227
$155.00Aug 21$1.800.333.8%1.21%4.99%3--
$160.00Aug 21$0.800.207.1%0.54%7.67%3329
$170.00Sep 18$0.500.1313.8%0.33%14.16%5790

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 384
Total Puts 264
Put/Call Ratio 0.69
Net Difference 120

Prior's Put/Call Breakdown

Total Calls 966
Total Puts 868
Put/Call Ratio 0.90
Net Difference 98

Prior 7-Day Put/Call Summary

Total Calls 21,173
Total Puts 6,235
Average Put/Call Ratio 0.75
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