CHRW - Options Database

CHRW

C H ROBINSON WORLDWI

$144.78 -2.55%

$145.49 (+0.49%)🌙

as of 08/17 06:18 PM

(8/14 18:18) ◀

Monday, August 17, 2026 (6:18pm)

▶ (8/18 18:19)

◀ 8/17 18:18 ▶

Option Volume

Detail

ℹ

Current (08/17) 2,015

Calls: 1,775 (88%)

Puts: 240 (12%)

Prior (08/14) 1,386

Calls: 117 (8%)

Puts: 1,269 (92%)

Current vs Prior +45.38%

Calls: +1417.09% (Calls)

Puts: -81.09% (Puts)

Prior 7-Day Total 7,704

Calls: 3,938 (51%)

Puts: 3,766 (49%)

Prior 7-Day Average 1,100

Calls: 562 (51%)

Puts: 538 (49%)

Current vs Prior 7-Day Avg +83.09%

Calls: +215.52%

Puts: -55.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/17) $810.3K

Calls: $673.8K (83%)

Puts: $136.5K (17%)

Prior (08/14) $570.0K

Calls: $123.9K (22%)

Puts: $446.1K (78%)

Current vs Prior +42.17%

Calls: +443.96%

Puts: -69.40%

Prior 7-Day Total $5.10M

Calls: $2.14M (42%)

Puts: $2.96M (58%)

Prior 7-Day Average $728.6K

Calls: $305.0K (42%)

Puts: $423.5K (58%)

Current vs Prior 7-Day Avg +11.22%

Calls: +120.91%

Puts: -67.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/17) 0.14

Prior (08/14) 10.85

Current vs Prior -98.75%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg -89.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/17) 11,717

Calls: 8,008 (68%)

Puts: 3,709 (32%)

Prior (08/14) 4,633

Calls: 2,857 (62%)

Puts: 1,776 (38%)

Current vs Prior +152.90%

Prior 7-Day Total 50,098

Calls: 36,589 (73%)

Puts: 13,509 (27%)

Prior 7-Day Average 7,156

Calls: 5,227 (73%)

Puts: 1,929 (27%)

Current vs Prior 7-Day Avg +63.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 5.49% | 10.15%5.49% | 10.15%

Prior 5.45% | 10.23%5.45% | 10.23%

Current vs Prior +0.72% | -0.76%+0.72% | -0.76%

Prior 7-Day Avg 7.17% | 11.42%7.17% | 11.42%

Current vs 7-Day Avg -23.38% | -11.12%-23.38% | -11.12%

Prior 7-Day Eod 5.45% | 10.23%5.45% | 10.23%

Current vs 7-Day Eod +0.72% | -0.76%+0.72% | -0.76%

Sentiment BEARISHBEARISH

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

Strong bullish conviction with 83% of dollar volume in calls ($673.8K) vs puts ($136.5K). Volume explosion - 83% above 7-day average (2,015 vs avg 1,100). Extreme bullish P/C ratio of 0.14 - heavy call buying (1,775 calls vs 240 puts). P/C ratio dropping 99% - 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 BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.6%, best 7.6%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	34.10	36.80	$35.45	7.6%	1	0.99	--

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. 5 found (avg delta 0.68, highest 0.99)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Sep 18	9.90	13.00	$11.45	27.1%	2	0.76	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	34.10	36.80	$35.45	7.6%	1	0.99	--
$150.00	Sep 18	8.40	10.50	$9.45	22.2%	4	0.63	246
$145.00	Aug 21	1.50	3.90	$2.70	88.9%	30	0.52	256
$145.00	Sep 18	5.50	7.30	$6.40	28.1%	33	0.52	679

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.6K, top 744)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	3.20	4.40	$3.80	31.6%	744	0.37	290
$155.00	Sep 18	1.85	2.45	$2.15	27.9%	578	0.25	1.8K
$150.00	Aug 21	0.05	1.35	$0.70	185.7%	81	0.20	238
$160.00	Sep 18	0.95	1.55	$1.25	48.0%	11	0.16	193
$160.00	Aug 21	0.00	0.60	$0.30	200.0%	7	0.07	344

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Sep 18	1.00	2.20	$1.60	75.0%	33	0.17	548
$145.00	Sep 18	5.50	7.30	$6.40	28.1%	33	0.52	679
$125.00	Sep 18	0.05	1.20	$0.63	182.5%	32	0.09	61
$145.00	Aug 21	1.50	3.90	$2.70	88.9%	30	0.52	256
$140.00	Sep 18	2.90	5.00	$3.95	53.2%	21	0.38	855

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 15.2%, max 19.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Aug 21	Sep 18	41.8%	37.8%	10.5%	825	528

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$145.00	Aug 21	Sep 18	42.3%	35.3%	19.9%	63	935

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 2.33, avg 5.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$150.00	Sep 18	$1.50	$3.50	$1.50	48%	2.33	$146.50
$135.00	$145.00	Sep 18	$6.15	$3.85	$6.15	76%	0.63	$141.15
$150.00	$155.00	Aug 21	$0.32	$4.68	$0.32	20%	14.63	$150.32
$155.00	$160.00	Sep 18	$0.90	$4.10	$0.90	25%	4.56	$155.90
$160.00	$165.00	Sep 18	$0.62	$4.38	$0.62	16%	7.06	$160.62

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Sep 18	$3.05	$1.95	$3.05	63%	0.64	$146.95
$140.00	$130.00	Sep 18	$2.35	$7.65	$2.35	38%	3.26	$137.65
$145.00	$140.00	Sep 18	$2.45	$2.55	$2.45	52%	1.04	$142.55
$130.00	$125.00	Sep 18	$0.97	$4.03	$0.97	17%	4.15	$129.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.24, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Aug 21	$0.50	$0.50	$4.50	93%	0.11	$175.50
$165.00	$170.00	Aug 21	$0.40	$0.40	$4.60	91%	0.09	$165.40
$150.00	$155.00	Sep 18	$1.65	$1.65	$3.35	63%	0.49	$151.65
$160.00	$165.00	Sep 18	$0.62	$0.62	$4.38	84%	0.14	$160.62
$155.00	$160.00	Sep 18	$0.90	$0.90	$4.10	75%	0.22	$155.90

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$125.00	Sep 18	$0.97	$0.97	$4.03	83%	0.24	$129.03
$140.00	$130.00	Sep 18	$2.35	$2.35	$7.65	62%	0.31	$137.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.70, cheapest $3.70)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$145.00	Aug 21	Sep 18	$3.70	42.3%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.08% of stock, avg 8.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Sep 18	$5.30	$6.40	$11.70	$133.30	$156.70	8.08%
$150.00	Sep 18	$3.80	$9.45	$13.25	$136.75	$163.25	9.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.87% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$125.00	Sep 18	$0.63	$0.63	$1.26	$123.74	$166.26
$160.00	$125.00	Sep 18	$1.25	$0.63	$1.88	$123.12	$161.88
$165.00	$130.00	Sep 18	$0.63	$1.60	$2.23	$127.77	$167.23
$160.00	$130.00	Sep 18	$1.25	$1.60	$2.85	$127.15	$162.85
$155.00	$125.00	Sep 18	$2.15	$0.63	$2.78	$122.22	$157.78
$155.00	$130.00	Sep 18	$2.15	$1.60	$3.75	$126.25	$158.75
$150.00	$125.00	Sep 18	$3.80	$0.63	$4.43	$120.57	$154.43
$165.00	$140.00	Sep 18	$0.63	$3.95	$4.58	$135.42	$169.58
$160.00	$140.00	Sep 18	$1.25	$3.95	$5.20	$134.80	$165.20
$150.00	$130.00	Sep 18	$3.80	$1.60	$5.40	$124.60	$155.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.47, avg credit $1.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
125/130	160/165	Sep 18	$1.59	$3.41	66%	0.47	$128.41	$161.59
125/130	155/160	Sep 18	$1.87	$3.13	58%	0.60	$128.13	$156.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 16.86, cheapest $0.24)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Sep 18	$0.28	$4.72	15%	16.86
$150.00	$155.00	$160.00	Aug 21	$0.24	$4.76	13%	19.83
$150.00	$155.00	$160.00	Sep 18	$0.75	$4.25	20%	5.67
$155.00	$160.00	$165.00	Aug 21	$0.33	$4.67	1%	14.15
$165.00	$170.00	$175.00	Aug 21	$0.80	$4.20	2%	5.25

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$140.00	$145.00	$150.00	Sep 18	$0.60	$4.40	25%	7.33

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 $-0.50, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Sep 18	-$0.50	$4.50
$155.00	$160.00	1:2	Sep 18	-$0.35	$4.65
$150.00	$155.00	1:2	Aug 21	-$0.06	$4.94
$160.00	$165.00	1:2	Sep 18	-$0.01	$4.99
$155.00	$160.00	1:2	Aug 21	-$0.22	$4.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Sep 18	-$1.50	$3.50
$150.00	$145.00	1:2	Sep 18	-$3.35	$1.65
$180.00	$145.00	1:2	Aug 21	$30.05	$4.95
$140.00	$130.00	1:2	Sep 18	$0.75	$9.25
$130.00	$125.00	1:2	Sep 18	$0.34	$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.21%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$150.00	Sep 18	$3.20	0.37	3.6%	2.21%	5.82%	744	290
$145.00	Sep 18	$4.70	0.48	0.1%	3.25%	3.40%	7	45
$155.00	Sep 18	$1.85	0.25	7.1%	1.28%	8.34%	578	1.8K
$160.00	Sep 18	$0.95	0.16	10.5%	0.66%	11.17%	11	193
$165.00	Sep 18	$0.10	0.09	14.0%	0.07%	14.04%	5	13

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 1,775

Total Puts 240

Put/Call Ratio 0.14

Net Difference 1,535

Prior's Put/Call Breakdown

Total Calls 117

Total Puts 1,269

Put/Call Ratio 10.85

Net Difference -1,152

Prior 7-Day Put/Call Summary

Total Calls 3,938

Total Puts 3,766

Average Put/Call Ratio 1.35

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card