Tour v505
CHRW
C H ROBINSON WORLDWI
$146.70 +1.10%
$207.48 (+41.43%)🌙
as of 08/12 06:23 PM
(8/11 18:26) ◀
|
Wednesday, August 12, 2026 (6:23pm)
January 2026
|
▶ (8/13 18:20)
◀ 8/12 18:23 ▶

Option Volume

Detail
ℹ
Current (08/12) 355
Calls: 180 (51%)
Puts: 175 (49%)
Prior (08/11) 1,266
Calls: 1,100 (87%)
Puts: 166 (13%)
Current vs Prior -71.96%
Calls: -83.64% (Calls)
Puts: +5.42% (Puts)
Prior 7-Day Total 11,400
Calls: 8,984 (79%)
Puts: 2,416 (21%)
Prior 7-Day Average 1,628
Calls: 1,283 (79%)
Puts: 345 (21%)
Current vs Prior 7-Day Avg -78.20%
Calls: -85.98%
Puts: -49.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $319.2K
Calls: $85.2K (27%)
Puts: $234.0K (73%)
Prior (08/11) $659.8K
Calls: $506.5K (77%)
Puts: $153.2K (23%)
Current vs Prior -51.61%
Calls: -83.18%
Puts: +52.71%
Prior 7-Day Total $12.02M
Calls: $9.40M (78%)
Puts: $2.63M (22%)
Prior 7-Day Average $1.72M
Calls: $1.34M (78%)
Puts: $375.1K (22%)
Current vs Prior 7-Day Avg -81.42%
Calls: -93.65%
Puts: -37.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.97
Prior (08/11) 0.15
Current vs Prior +544.24%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +95.08%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 6,387
Calls: 4,524 (71%)
Puts: 1,863 (29%)
Prior (08/11) 5,647
Calls: 3,588 (64%)
Puts: 2,059 (36%)
Current vs Prior +13.10%
Prior 7-Day Total 69,414
Calls: 52,177 (75%)
Puts: 17,237 (25%)
Prior 7-Day Average 9,916
Calls: 7,453 (75%)
Puts: 2,462 (25%)
Current vs Prior 7-Day Avg -35.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.95% | 10.60%6.95% | 10.60%
Prior 7.96% | 11.75%7.96% | 11.75%
Current vs Prior -12.65% | -9.79%-12.65% | -9.79%
Prior 7-Day Avg 8.14% | 12.31%8.14% | 12.31%
Current vs 7-Day Avg -14.63% | -13.89%-14.63% | -13.89%
Prior 7-Day Eod 7.96% | 11.75%7.96% | 11.75%
Current vs 7-Day Eod -12.65% | -9.79%-12.65% | -9.79%
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

Moderately bearish flow with 73% put dollar volume ($234.0K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio rising 544% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 6 found (avg delta 0.71, highest 0.96)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.509.20$8.3520.4%50.80--
$145.00Sep 186.208.80$7.5034.7%40.5545
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2122.2024.60$23.4010.3%20.96--
$155.00Aug 217.909.90$8.9022.5%30.78--
$150.00Aug 214.606.00$5.3026.4%10.63--
$150.00Sep 187.109.00$8.0523.6%10.57178

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 133, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.001.00$0.50200.0%340.11--
$155.00Sep 182.004.00$3.0066.7%200.311.8K
$160.00Sep 181.752.35$2.0529.3%160.23184
$155.00Aug 210.502.20$1.35125.9%100.23310
$180.00Aug 210.000.45$0.23195.7%80.04124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 184.707.20$5.9542.0%70.45173
$155.00Aug 217.909.90$8.9022.5%30.78--
$140.00Sep 183.304.20$3.7524.0%30.33166
$145.00Aug 211.404.00$2.7096.3%20.40268
$170.00Aug 2122.2024.60$23.4010.3%20.96--

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 15.5%, max 29.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Aug 21Sep 1844.3%34.2%29.4%302.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1840.0%34.9%14.4%9441
$150.00Aug 21Sep 1837.2%36.2%2.7%2178

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.14, avg 6.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$155.00Aug 21$7.00$8.00$7.0080%1.14$147.00
$160.00$170.00Sep 18$1.02$8.98$1.0223%8.80$161.02
$155.00$160.00Sep 18$0.95$4.05$0.9531%4.26$155.95
$160.00$170.00Aug 21$0.25$9.75$0.2511%39.00$160.25
$170.00$180.00Sep 18$0.58$9.42$0.5812%16.24$170.58
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.10$2.90$2.1057%1.38$147.90
$140.00$135.00Sep 18$1.28$3.72$1.2833%2.91$138.72
$150.00$145.00Aug 21$2.60$2.40$2.6063%0.92$147.40
$145.00$140.00Sep 18$2.20$2.80$2.2045%1.27$142.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.17, avg 0.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Aug 21$0.72$0.72$4.2889%0.17$175.72
$150.00$155.00Sep 18$2.00$2.00$3.0057%0.67$152.00
$155.00$160.00Aug 21$0.85$0.85$4.1576%0.20$155.85
$170.00$180.00Sep 18$0.58$0.58$9.4288%0.06$170.58
$160.00$170.00Aug 21$0.25$0.25$9.7589%0.03$160.25
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$2.20$2.20$2.8055%0.79$142.80
$140.00$135.00Sep 18$1.28$1.28$3.7267%0.34$138.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.00, cheapest $3.25)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$3.2540.0%34.9%
$150.00Aug 21Sep 18$2.7537.2%36.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.99% of stock, avg 8.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$1.35$8.90$10.25$144.75$165.256.99%
$150.00Sep 18$5.00$8.05$13.05$136.95$163.058.90%
$145.00Sep 18$7.50$5.95$13.45$131.55$158.459.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.99% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Sep 18$0.45$2.47$2.92$132.08$182.92
$170.00$135.00Sep 18$1.03$2.47$3.50$131.50$173.50
$160.00$145.00Aug 21$0.50$2.70$3.20$141.80$163.20
$160.00$135.00Sep 18$2.05$2.47$4.52$130.48$164.52
$155.00$145.00Aug 21$1.35$2.70$4.05$140.95$159.05
$175.00$145.00Aug 21$0.95$2.70$3.65$141.35$178.65
$180.00$140.00Sep 18$0.45$3.75$4.20$135.80$184.20
$155.00$135.00Sep 18$3.00$2.47$5.47$129.53$160.47
$170.00$140.00Sep 18$1.03$3.75$4.78$135.22$174.78
$160.00$140.00Sep 18$2.05$3.75$5.80$134.20$165.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.81, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140155/160Sep 18$2.23$2.7736%0.81$137.77$157.23
135/140170/180Sep 18$1.86$8.1455%0.23$138.14$171.86
135/140160/170Sep 18$2.30$7.7044%0.30$137.70$162.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 21.73, cheapest $0.44)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$170.00$180.00Sep 18$0.44$9.5617%21.73
$145.00$150.00$155.00Sep 18$0.50$4.5024%9.00
$150.00$155.00$160.00Sep 18$1.05$3.9520%3.76
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Aug 21$1.00$4.0038%4.00
$135.00$140.00$145.00Sep 18$0.92$4.0822%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$0.01$9.99
$150.00$155.001:2Sep 18-$1.00$4.00
$160.00$170.001:2Aug 21$0.00$10.00
$155.00$160.001:2Sep 18-$1.10$3.90
$145.00$150.001:2Sep 18-$2.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Aug 21-$0.10$4.90
$155.00$150.001:2Aug 21-$1.70$3.30
$145.00$140.001:2Sep 18-$1.55$3.45
$140.00$135.001:2Sep 18-$1.19$3.81
$150.00$145.001:2Sep 18-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.39%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$3.500.432.2%2.39%4.64%6285
$160.00Sep 18$1.750.239.1%1.19%10.26%16184
$155.00Sep 18$2.000.315.7%1.36%7.02%201.8K
$170.00Sep 18$0.450.1215.9%0.31%16.19%2103
$155.00Aug 21$0.500.235.7%0.34%6.00%10310

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 180
Total Puts 175
Put/Call Ratio 0.97
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 1,100
Total Puts 166
Put/Call Ratio 0.15
Net Difference 934

Prior 7-Day Put/Call Summary

Total Calls 8,984
Total Puts 2,416
Average Put/Call Ratio 0.50
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