Tour v509
CHRW
C H ROBINSON WORLDWI
$149.35 +1.81%
(8/12 18:23) ◀
|
Thursday, August 13, 2026 (6:20pm)
January 2026
|
▶ (8/14 18:18)
◀ 8/13 18:20 ▶

Option Volume

Detail
ℹ
Current (08/13) 1,910
Calls: 1,029 (54%)
Puts: 881 (46%)
Prior (08/12) 355
Calls: 180 (51%)
Puts: 175 (49%)
Current vs Prior +438.03%
Calls: +471.67% (Calls)
Puts: +403.43% (Puts)
Prior 7-Day Total 6,189
Calls: 4,034 (65%)
Puts: 2,155 (35%)
Prior 7-Day Average 884
Calls: 576 (65%)
Puts: 307 (35%)
Current vs Prior 7-Day Avg +116.03%
Calls: +78.56%
Puts: +186.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $886.7K
Calls: $500.1K (56%)
Puts: $386.5K (44%)
Prior (08/12) $319.2K
Calls: $85.2K (27%)
Puts: $234.0K (73%)
Current vs Prior +177.74%
Calls: +486.87%
Puts: +65.16%
Prior 7-Day Total $4.91M
Calls: $2.38M (48%)
Puts: $2.53M (52%)
Prior 7-Day Average $701.8K
Calls: $339.9K (48%)
Puts: $361.9K (52%)
Current vs Prior 7-Day Avg +26.34%
Calls: +47.16%
Puts: +6.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.86
Prior (08/12) 0.97
Current vs Prior -11.94%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +36.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/13) 7,526
Calls: 4,453 (59%)
Puts: 3,073 (41%)
Prior (08/12) 6,387
Calls: 4,524 (71%)
Puts: 1,863 (29%)
Current vs Prior +17.83%
Prior 7-Day Total 61,273
Calls: 45,434 (74%)
Puts: 15,839 (26%)
Prior 7-Day Average 8,753
Calls: 6,490 (74%)
Puts: 2,262 (26%)
Current vs Prior 7-Day Avg -14.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.63% | 10.48%6.63% | 10.48%
Prior 6.95% | 10.60%6.95% | 10.60%
Current vs Prior -4.66% | -1.14%-4.66% | -1.14%
Prior 7-Day Avg 7.83% | 11.97%7.83% | 11.97%
Current vs 7-Day Avg -15.30% | -12.47%-15.30% | -12.47%
Prior 7-Day Eod 6.95% | 10.60%6.95% | 10.60%
Current vs 7-Day Eod -4.66% | -1.14%-4.66% | -1.14%
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

Massive premium surge with dollar volume up 178% vs prior. Unusually high activity with volume up 438% vs prior - elevated interest. Volume explosion - 116% above 7-day average (1,910 vs avg 884).

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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 218.8012.10$10.4531.6%20.87--
$145.00Aug 215.207.90$6.5541.2%20.74--
$140.00Sep 1812.0014.30$13.1517.5%10.73--
$145.00Sep 187.6010.40$9.0031.1%130.62--
$150.00Aug 212.604.10$3.3544.8%30.51--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 921, top 688)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 180.152.05$1.10172.7%500.14103
$160.00Sep 181.604.00$2.8085.7%160.28192
$160.00Aug 210.051.20$0.63182.5%130.14341
$145.00Sep 187.6010.40$9.0031.1%130.62--
$165.00Aug 210.000.65$0.33197.0%100.0887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 182.054.00$3.0364.4%6880.27168
$125.00Sep 180.051.35$0.70185.7%480.0816
$140.00Aug 210.051.25$0.65184.6%170.13256
$145.00Aug 210.352.30$1.33146.6%120.26267
$120.00Sep 180.001.35$0.68198.5%100.071

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 8.1%, max 8.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1836.8%34.0%8.1%22267

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.55, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$1.10$3.90$1.1038%3.55$156.10
$145.00$150.00Sep 18$2.65$2.35$2.6562%0.89$147.65
$160.00$165.00Aug 21$0.30$4.70$0.3014%15.67$160.30
$145.00$150.00Aug 21$3.20$1.80$3.2074%0.56$148.20
$160.00$170.00Sep 18$1.70$8.30$1.7028%4.88$161.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.37$3.63$1.3738%2.65$143.63
$145.00$140.00Aug 21$0.68$4.32$0.6826%6.35$144.32
$135.00$130.00Sep 18$0.55$4.45$0.5517%8.09$134.45
$130.00$125.00Sep 18$0.40$4.60$0.4012%11.50$129.60
$140.00$135.00Aug 21$0.37$4.63$0.3713%12.51$139.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.38, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$160.00Aug 21$2.72$2.72$7.2849%0.37$152.72
$150.00$155.00Sep 18$2.45$2.45$2.5550%0.96$152.45
$160.00$170.00Sep 18$1.70$1.70$8.3072%0.20$161.70
$160.00$165.00Aug 21$0.30$0.30$4.7086%0.06$160.30
$155.00$160.00Sep 18$1.10$1.10$3.9062%0.28$156.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$1.38$1.38$3.6273%0.38$138.62
$140.00$135.00Aug 21$0.37$0.37$4.6387%0.08$139.63
$130.00$125.00Sep 18$0.40$0.40$4.6088%0.09$129.60
$135.00$130.00Sep 18$0.55$0.55$4.4583%0.12$134.45
$145.00$140.00Aug 21$0.68$0.68$4.3274%0.16$144.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.00, cheapest $3.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 21Sep 18$3.0037.2%36.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.28% of stock, avg 8.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$6.55$1.33$7.88$137.12$152.885.28%
$140.00Aug 21$10.45$0.65$11.10$128.90$151.107.43%
$145.00Sep 18$9.00$4.40$13.40$131.60$158.408.97%
$140.00Sep 18$13.15$3.03$16.18$123.82$156.1810.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.35% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Aug 21$0.25$0.28$0.53$134.47$170.53
$165.00$135.00Aug 21$0.33$0.28$0.61$134.39$165.61
$170.00$130.00Aug 21$0.25$0.63$0.88$129.12$170.88
$165.00$130.00Aug 21$0.33$0.63$0.96$129.04$165.96
$170.00$140.00Aug 21$0.25$0.65$0.90$139.10$170.90
$160.00$135.00Aug 21$0.63$0.28$0.91$134.09$160.91
$165.00$140.00Aug 21$0.33$0.65$0.98$139.02$165.98
$160.00$140.00Aug 21$0.63$0.65$1.28$138.72$161.28
$160.00$130.00Aug 21$0.63$0.63$1.26$128.74$161.26
$170.00$125.00Sep 18$1.10$0.70$1.80$123.20$171.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.15, avg credit $1.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140160/165Aug 21$0.67$4.3372%0.15$139.33$160.67
140/145160/165Aug 21$0.98$4.0260%0.24$144.02$160.98
125/130160/170Sep 18$2.10$7.9060%0.27$127.90$162.10
130/135160/170Sep 18$2.25$7.7554%0.29$132.75$162.25
135/140160/170Sep 18$3.08$6.9244%0.45$136.92$163.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.20$4.8025%24.00
$140.00$145.00$150.00Aug 21$0.70$4.3036%6.14
$165.00$170.00$175.00Aug 21$0.06$4.943%82.33
$160.00$165.00$170.00Aug 21$0.22$4.789%21.73
$150.00$155.00$160.00Sep 18$1.35$3.6522%2.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Aug 21$0.31$4.6920%15.13
$125.00$130.00$135.00Sep 18$0.15$4.8510%32.33
$120.00$125.00$130.00Sep 18$0.38$4.625%12.16
$130.00$135.00$140.00Sep 18$0.83$4.1715%5.02
$130.00$135.00$140.00Aug 21$0.72$4.285%5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Aug 21-$0.15$4.85
$140.00$145.001:2Aug 21-$2.65$2.35
$150.00$155.001:2Sep 18-$1.45$3.55
$160.00$165.001:2Aug 21-$0.03$4.97
$165.00$170.001:2Aug 21-$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.27$4.73
$130.00$125.001:2Sep 18-$0.30$4.70
$135.00$130.001:2Sep 18-$0.55$4.45
$145.00$140.001:2Sep 18-$1.66$3.34
$125.00$120.001:2Sep 18-$0.66$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.35%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$5.000.500.4%3.35%3.78%2--
$155.00Sep 18$3.000.383.8%2.01%5.79%61.8K
$160.00Sep 18$1.600.287.1%1.07%8.20%16192
$170.00Sep 18$0.150.1413.8%0.10%13.93%50103
$150.00Aug 21$2.600.510.4%1.74%2.18%3--

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 1,029
Total Puts 881
Put/Call Ratio 0.86
Net Difference 148

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,034
Total Puts 2,155
Average Put/Call Ratio 0.63
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