Tour v509
CHRW
C H ROBINSON WORLDWI
$144.67 -0.08%
$141.81 (-1.98%)🌙
as of 08/18 06:19 PM
(8/17 18:18) ◀
|
Tuesday, August 18, 2026 (6:19pm)
January 2026
|
▶ (8/19 18:18)
◀ 8/18 18:19 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,585
Calls: 1,420 (90%)
Puts: 165 (10%)
Prior (08/17) 2,015
Calls: 1,775 (88%)
Puts: 240 (12%)
Current vs Prior -21.34%
Calls: -20.00% (Calls)
Puts: -31.25% (Puts)
Prior 7-Day Total 7,885
Calls: 4,747 (60%)
Puts: 3,138 (40%)
Prior 7-Day Average 1,126
Calls: 678 (60%)
Puts: 448 (40%)
Current vs Prior 7-Day Avg +40.71%
Calls: +109.40%
Puts: -63.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $406.0K
Calls: $305.2K (75%)
Puts: $100.8K (25%)
Prior (08/17) $810.3K
Calls: $673.8K (83%)
Puts: $136.5K (17%)
Current vs Prior -49.90%
Calls: -54.71%
Puts: -26.16%
Prior 7-Day Total $3.79M
Calls: $2.19M (58%)
Puts: $1.61M (42%)
Prior 7-Day Average $542.0K
Calls: $312.7K (58%)
Puts: $229.3K (42%)
Current vs Prior 7-Day Avg -25.09%
Calls: -2.38%
Puts: -56.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.12
Prior (08/17) 0.14
Current vs Prior -14.06%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -90.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 6,673
Calls: 4,029 (60%)
Puts: 2,644 (40%)
Prior (08/17) 11,717
Calls: 8,008 (68%)
Puts: 3,709 (32%)
Current vs Prior -43.05%
Prior 7-Day Total 49,413
Calls: 34,308 (69%)
Puts: 15,105 (31%)
Prior 7-Day Average 7,059
Calls: 4,901 (69%)
Puts: 2,157 (31%)
Current vs Prior 7-Day Avg -5.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.36% | 10.09%5.36% | 10.09%
Prior 5.49% | 10.15%5.49% | 10.15%
Current vs Prior -2.44% | -0.60%-2.44% | -0.60%
Prior 7-Day Avg 6.73% | 11.05%6.73% | 11.05%
Current vs 7-Day Avg -20.38% | -8.65%-20.38% | -8.65%
Prior 7-Day Eod 5.49% | 10.15%5.49% | 10.15%
Current vs 7-Day Eod -2.44% | -0.60%-2.44% | -0.60%
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

Strong bullish conviction with 75% of dollar volume in calls ($305.2K) vs puts ($100.8K). Extreme bullish P/C ratio of 0.12 - heavy call buying (1,420 calls vs 165 puts). Call-heavy open interest (4,029 calls vs 2,644 puts) suggests bullish positioning. Declining open interest (down 43%) 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 0.79, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1819.6022.40$21.0013.3%20.93--
$145.00Aug 210.653.40$2.03135.5%20.50174
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2113.3016.20$14.7519.7%121.00--
$155.00Aug 218.6011.30$9.9527.1%30.94265
$150.00Aug 214.406.60$5.5040.0%50.85--
$145.00Sep 185.406.60$6.0020.0%330.51710

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.5K, top 596)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 182.254.90$3.5874.0%5960.36882
$165.00Sep 180.350.95$0.6592.3%5570.1016
$155.00Aug 210.000.50$0.25200.0%1580.08315
$150.00Aug 210.100.80$0.45155.6%300.17164
$160.00Sep 180.851.50$1.1855.1%100.16191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.353.20$2.2881.1%350.25268
$145.00Sep 185.406.60$6.0020.0%330.51710
$140.00Sep 182.904.30$3.6038.9%260.37866
$160.00Aug 2113.3016.20$14.7519.7%121.00--
$120.00Sep 180.000.65$0.33197.0%70.0511

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 11.6%, max 14.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1839.8%34.8%14.4%9226
$150.00Aug 21Sep 1839.3%36.1%8.8%6261.0K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 199.00, avg 25.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$175.00Aug 21$0.10$19.90$0.108%199.00$155.10
$145.00$150.00Sep 18$1.72$3.28$1.7249%1.91$146.72
$150.00$155.00Aug 21$0.20$4.80$0.2017%24.00$150.20
$160.00$165.00Sep 18$0.53$4.47$0.5316%8.43$160.53
$145.00$150.00Aug 21$1.58$3.42$1.5850%2.16$146.58
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$1.32$3.68$1.3237%2.79$138.68
$150.00$140.00Aug 21$5.15$4.85$5.1585%0.94$144.85
$145.00$140.00Sep 18$2.40$2.60$2.4051%1.08$142.60
$135.00$120.00Sep 18$1.95$13.05$1.9525%6.69$133.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.15, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$160.00Sep 18$2.40$2.40$7.6064%0.32$152.40
$145.00$150.00Aug 21$1.58$1.58$3.4250%0.46$146.58
$160.00$165.00Sep 18$0.53$0.53$4.4784%0.12$160.53
$150.00$155.00Aug 21$0.20$0.20$4.8083%0.04$150.20
$145.00$150.00Sep 18$1.72$1.72$3.2851%0.52$146.72
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$120.00Sep 18$1.95$1.95$13.0575%0.15$133.05
$140.00$135.00Sep 18$1.32$1.32$3.6863%0.36$138.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.27, cheapest $3.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$3.2739.8%34.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.11% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$0.45$5.50$5.95$144.05$155.954.11%
$155.00Aug 21$0.25$9.95$10.20$144.80$165.207.05%
$145.00Sep 18$5.30$6.00$11.30$133.70$156.307.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.41% of stock, avg 2.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Aug 21$0.25$0.35$0.60$139.40$155.60
$150.00$140.00Aug 21$0.45$0.35$0.80$139.20$150.80
$180.00$140.00Aug 21$0.53$0.35$0.88$139.12$180.88
$165.00$135.00Sep 18$0.65$2.28$2.93$132.07$167.93
$160.00$135.00Sep 18$1.18$2.28$3.46$131.54$163.46
$165.00$140.00Sep 18$0.65$3.60$4.25$135.75$169.25
$160.00$140.00Sep 18$1.18$3.60$4.78$135.22$164.78
$150.00$135.00Sep 18$3.58$2.28$5.86$129.14$155.86
$150.00$140.00Sep 18$3.58$3.60$7.18$132.82$157.18
$145.00$135.00Sep 18$5.30$2.28$7.58$127.42$152.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.20, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/135160/165Sep 18$2.48$12.5259%0.20$132.52$162.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.29, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Aug 21$1.38$3.6242%2.62
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Aug 21$0.35$4.6515%13.29
$135.00$140.00$145.00Sep 18$1.08$3.9226%3.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.05, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$175.001:2Aug 21-$0.05$19.95
$160.00$165.001:2Sep 18-$0.12$4.88
$150.00$155.001:2Aug 21-$0.05$4.95
$145.00$150.001:2Sep 18-$1.86$3.14
$175.00$180.001:2Aug 21-$0.91$4.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$1.05$3.95
$145.00$140.001:2Sep 18-$1.20$3.80
$140.00$135.001:2Sep 18-$0.96$4.04
$150.00$140.001:2Aug 21$4.80$5.20
$135.00$120.001:2Sep 18$1.62$13.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.97%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$4.300.490.2%2.97%3.20%752
$150.00Sep 18$2.250.363.7%1.56%5.24%596882
$160.00Sep 18$0.850.1610.6%0.59%11.18%10191
$165.00Sep 18$0.350.1014.1%0.24%14.29%55716
$150.00Aug 21$0.100.173.7%0.07%3.75%30164
$145.00Aug 21$0.650.500.2%0.45%0.68%2174

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 1,420
Total Puts 165
Put/Call Ratio 0.12
Net Difference 1,255

Prior's Put/Call Breakdown

Total Calls 1,775
Total Puts 240
Put/Call Ratio 0.14
Net Difference 1,535

Prior 7-Day Put/Call Summary

Total Calls 4,747
Total Puts 3,138
Average Put/Call Ratio 1.24
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