Tour v500
CHRW
C H ROBINSON WORLDWI
$148.29 -0.71%
$151.18 (+1.95%)🌙
as of 08/10 06:24 PM
(8/7 18:21) ◀
|
Monday, August 10, 2026 (6:24pm)
January 2026
|
▶ (8/11 18:26)
◀ 8/10 18:24 ▶

Option Volume

Detail
ℹ
Current (08/10) 305
Calls: 162 (53%)
Puts: 143 (47%)
Prior (08/07) 648
Calls: 384 (59%)
Puts: 264 (41%)
Current vs Prior -52.93%
Calls: -57.81% (Calls)
Puts: -45.83% (Puts)
Prior 7-Day Total 24,294
Calls: 20,656 (85%)
Puts: 3,638 (15%)
Prior 7-Day Average 3,470
Calls: 2,950 (85%)
Puts: 519 (15%)
Current vs Prior 7-Day Avg -91.21%
Calls: -94.51%
Puts: -72.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $166.3K
Calls: $90.3K (54%)
Puts: $76.0K (46%)
Prior (08/07) $381.6K
Calls: $208.7K (55%)
Puts: $173.0K (45%)
Current vs Prior -56.42%
Calls: -56.72%
Puts: -56.07%
Prior 7-Day Total $40.82M
Calls: $36.84M (90%)
Puts: $3.98M (10%)
Prior 7-Day Average $5.83M
Calls: $5.26M (90%)
Puts: $568.4K (10%)
Current vs Prior 7-Day Avg -97.15%
Calls: -98.28%
Puts: -86.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.88
Prior (08/07) 0.69
Current vs Prior +28.40%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +123.52%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 4,047
Calls: 2,776 (69%)
Puts: 1,271 (31%)
Prior (08/07) 9,456
Calls: 8,102 (86%)
Puts: 1,354 (14%)
Current vs Prior -57.20%
Prior 7-Day Total 99,016
Calls: 77,041 (78%)
Puts: 21,975 (22%)
Prior 7-Day Average 14,145
Calls: 11,005 (78%)
Puts: 3,139 (22%)
Current vs Prior 7-Day Avg -71.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.05% | 12.10%7.05% | 12.10%
Prior 7.57% | 12.02%7.57% | 12.02%
Current vs Prior -6.86% | +0.71%-6.86% | +0.72%
Prior 7-Day Avg 8.84% | 12.70%8.84% | 12.70%
Current vs 7-Day Avg -20.26% | -4.67%-20.26% | -4.67%
Prior 7-Day Eod 7.57% | 12.02%7.57% | 12.02%
Current vs 7-Day Eod -6.86% | +0.71%-6.86% | +0.72%
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 56% vs prior. Below-average activity with volume down 53% vs prior. Call-heavy open interest (2,776 calls vs 1,271 puts) suggests bullish positioning. Declining open interest (down 57%) indicates positions being closed.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

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

No options available for this category

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. 2 found (avg delta 0.55, highest 0.57)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 188.5010.30$9.4019.1%100.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 187.909.20$8.5515.2%290.53163

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 256, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 211.202.20$1.7058.8%540.28306
$150.00Sep 185.606.70$6.1517.9%530.46239
$145.00Sep 188.5010.30$9.4019.1%100.57--
$180.00Aug 210.000.35$0.18194.4%60.03102
$155.00Sep 184.004.70$4.3516.1%40.36--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 182.202.70$2.4520.4%570.22194
$150.00Sep 187.909.20$8.5515.2%290.53163
$140.00Sep 183.604.20$3.9015.4%280.32148
$145.00Aug 211.802.65$2.2338.1%30.34--
$135.00Aug 210.150.55$0.35114.3%10.07--

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 9.6%, max 21.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1839.4%39.1%0.9%58306
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1844.7%36.6%21.9%29148
$135.00Aug 21Sep 1839.6%37.3%6.0%58194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 32.90, avg 6.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$180.00Aug 21$0.59$19.41$0.5932.90$160.59
$155.00$160.00Aug 21$0.93$4.07$0.934.38$155.93
$155.00$160.00Sep 18$0.97$4.03$0.974.15$155.97
$160.00$170.00Sep 18$2.11$7.89$2.113.74$162.11
$150.00$155.00Sep 18$1.80$3.20$1.801.78$151.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Sep 18$0.40$4.60$0.4011.50$124.60
$135.00$125.00Sep 18$1.60$8.40$1.605.25$133.40
$145.00$140.00Aug 21$0.83$4.17$0.835.02$144.17
$140.00$135.00Aug 21$1.05$3.95$1.053.76$138.95
$140.00$135.00Sep 18$1.45$3.55$1.452.45$138.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.86, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$150.00Sep 18$3.25$3.25$1.751.86$148.25
$150.00$155.00Sep 18$1.80$1.80$3.200.56$151.80
$160.00$170.00Sep 18$2.11$2.11$7.890.27$162.11
$155.00$160.00Sep 18$0.97$0.97$4.030.24$155.97
$155.00$160.00Aug 21$0.93$0.93$4.070.23$155.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$140.00Sep 18$4.65$4.65$5.350.87$145.35
$140.00$135.00Sep 18$1.45$1.45$3.550.41$138.55
$140.00$135.00Aug 21$1.05$1.05$3.950.27$138.95
$145.00$140.00Aug 21$0.83$0.83$4.170.20$144.17
$135.00$125.00Sep 18$1.60$1.60$8.400.19$133.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.46, cheapest $2.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$2.6139.9%41.5%
$155.00Aug 21Sep 18$2.6539.4%39.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$2.1039.6%37.3%
$140.00Aug 21Sep 18$2.5044.7%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.91% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$6.15$8.55$14.70$135.30$164.709.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.76% of stock, avg 3.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$135.00Aug 21$0.77$0.35$1.12$133.88$161.12
$170.00$120.00Sep 18$1.27$0.45$1.72$118.28$171.72
$155.00$135.00Aug 21$1.70$0.35$2.05$132.95$157.05
$170.00$125.00Sep 18$1.27$0.85$2.12$122.88$172.12
$160.00$140.00Aug 21$0.77$1.40$2.17$137.83$162.17
$160.00$145.00Aug 21$0.77$2.23$3.00$142.00$163.00
$155.00$140.00Aug 21$1.70$1.40$3.10$136.90$158.10
$170.00$135.00Sep 18$1.27$2.45$3.72$131.28$173.72
$160.00$120.00Sep 18$3.38$0.45$3.83$116.17$163.83
$155.00$145.00Aug 21$1.70$2.23$3.93$141.07$158.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 15.67, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.70$0.3015.67$135.30$149.70
120/125145/150Sep 18$3.65$1.352.70$121.35$148.65
140/150160/170Sep 18$6.76$3.242.09$143.24$166.76
135/140150/155Sep 18$3.25$1.751.86$136.75$153.25
140/150155/160Sep 18$5.62$4.381.28$144.38$160.62
125/135145/150Sep 18$4.85$5.150.94$130.15$149.85
135/140155/160Sep 18$2.42$2.580.94$137.58$157.42
120/125150/155Sep 18$2.20$2.800.79$122.80$152.20
135/140155/160Aug 21$1.98$3.020.66$138.02$156.98
125/135160/170Sep 18$3.71$6.290.59$131.29$163.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.02, cheapest $0.83)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Sep 18$0.83$4.175.02
$145.00$150.00$155.00Sep 18$1.45$3.552.45
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 $-0.05, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Sep 18-$2.41$2.59
$150.00$155.001:2Sep 18-$2.55$2.45
$145.00$150.001:2Sep 18-$2.90$2.10
$160.00$180.001:2Aug 21$0.41$19.59
$160.00$170.001:2Sep 18$0.84$9.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Sep 18-$0.05$4.95
$145.00$140.001:2Aug 21-$0.57$4.43
$140.00$135.001:2Sep 18-$1.00$4.00
$135.00$125.001:2Sep 18$0.75$9.25
$150.00$140.001:2Sep 18$0.75$9.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.78%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$5.600.461.1%3.78%4.93%53239
$155.00Sep 18$4.000.364.5%2.70%7.22%4--
$160.00Sep 18$2.550.297.9%1.72%9.62%4181
$155.00Aug 21$1.200.284.5%0.81%5.33%54306
$160.00Aug 21$0.350.157.9%0.24%8.13%3328
$170.00Sep 18$0.300.1414.6%0.20%14.84%1--

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 162
Total Puts 143
Put/Call Ratio 0.88
Net Difference 19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,656
Total Puts 3,638
Average Put/Call Ratio 0.39
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