Tour v526
CHRW
C H ROBINSON WORLDWI
$144.52 -0.10%
$145.93 (+0.98%)🌙
as of 08/19 06:18 PM
(8/18 18:19) ◀
|
Wednesday, August 19, 2026 (6:18pm)
January 2026
|
▶ (8/20 18:19)
◀ 8/19 18:18 ▶

Option Volume

Detail
ℹ
Current (08/19) 813
Calls: 503 (62%)
Puts: 310 (38%)
Prior (08/18) 1,585
Calls: 1,420 (90%)
Puts: 165 (10%)
Current vs Prior -48.71%
Calls: -64.58% (Calls)
Puts: +87.88% (Puts)
Prior 7-Day Total 8,822
Calls: 5,783 (66%)
Puts: 3,039 (34%)
Prior 7-Day Average 1,260
Calls: 826 (66%)
Puts: 434 (34%)
Current vs Prior 7-Day Avg -35.49%
Calls: -39.11%
Puts: -28.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.37M
Calls: $237.7K (17%)
Puts: $1.14M (83%)
Prior (08/18) $406.0K
Calls: $305.2K (75%)
Puts: $100.8K (25%)
Current vs Prior +238.26%
Calls: -22.12%
Puts: +1026.81%
Prior 7-Day Total $3.82M
Calls: $2.29M (60%)
Puts: $1.53M (40%)
Prior 7-Day Average $545.5K
Calls: $326.4K (60%)
Puts: $219.0K (40%)
Current vs Prior 7-Day Avg +151.77%
Calls: -27.19%
Puts: +418.51%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.62
Prior (08/18) 0.12
Current vs Prior +430.39%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -46.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 11,694
Calls: 8,656 (74%)
Puts: 3,038 (26%)
Prior (08/18) 6,673
Calls: 4,029 (60%)
Puts: 2,644 (40%)
Current vs Prior +75.24%
Prior 7-Day Total 46,630
Calls: 30,235 (65%)
Puts: 16,395 (35%)
Prior 7-Day Average 6,661
Calls: 4,319 (65%)
Puts: 2,342 (35%)
Current vs Prior 7-Day Avg +75.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.71% | 9.51%4.71% | 9.51%
Prior 5.36% | 10.09%5.36% | 10.09%
Current vs Prior -12.17% | -5.72%-12.17% | -5.72%
Prior 7-Day Avg 6.41% | 10.77%6.41% | 10.77%
Current vs 7-Day Avg -26.63% | -11.68%-26.63% | -11.68%
Prior 7-Day Eod 5.36% | 10.09%5.36% | 10.09%
Current vs 7-Day Eod -12.17% | -5.72%-12.17% | -5.72%
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

Strong bearish conviction with 83% of dollar volume in puts ($1.14M) vs calls ($237.7K). Massive premium surge with dollar volume up 238% vs prior. Dollar volume significantly above 7-day average (152% higher). Below-average activity with volume down 49% vs prior.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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. 3 found (avg delta 0.70, highest 0.86)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.6011.70$10.6519.7%20.86265
$150.00Sep 188.109.60$8.8516.9%30.64242
$145.00Aug 210.603.30$1.95138.5%10.59--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 228, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.052.05$1.05190.5%680.41174
$145.00Sep 184.705.50$5.1015.7%650.4952
$160.00Sep 180.301.90$1.10145.5%210.15188
$150.00Aug 210.050.40$0.23152.2%90.10146
$150.00Sep 182.703.70$3.2031.2%70.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 183.104.10$3.6027.8%240.37883
$135.00Sep 181.852.70$2.2837.3%100.25303
$140.00Aug 210.201.30$0.75146.7%60.23276
$150.00Sep 188.109.60$8.8516.9%30.64242
$155.00Aug 219.6011.70$10.6519.7%20.86265

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 33.2%, max 64.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1834.8%34.2%1.9%133226
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 21Sep 1853.9%32.8%64.5%301.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 3.17, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$170.00Sep 18$0.55$9.45$0.5515%17.18$160.55
$155.00$160.00Sep 18$0.70$4.30$0.7023%6.14$155.70
$145.00$150.00Sep 18$1.90$3.10$1.9049%1.63$146.90
$170.00$175.00Sep 18$0.27$4.73$0.278%17.52$170.27
$145.00$150.00Aug 21$0.82$4.18$0.8241%5.10$145.82
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Aug 21$1.20$3.80$1.2059%3.17$143.80
$140.00$135.00Sep 18$1.32$3.68$1.3237%2.79$138.68
$150.00$140.00Sep 18$5.25$4.75$5.2564%0.90$144.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.39, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$1.40$1.40$3.6065%0.39$151.40
$145.00$150.00Aug 21$0.82$0.82$4.1859%0.20$145.82
$170.00$175.00Sep 18$0.27$0.27$4.7392%0.06$170.27
$145.00$150.00Sep 18$1.90$1.90$3.1051%0.61$146.90
$155.00$160.00Sep 18$0.70$0.70$4.3077%0.16$155.70
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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 $4.05, cheapest $4.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$4.0534.8%34.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.08% of stock, avg 5.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$1.05$1.95$3.00$142.00$148.002.08%
$150.00Sep 18$3.20$8.85$12.05$137.95$162.058.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.68% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$140.00Aug 21$0.23$0.75$0.98$139.02$150.98
$175.00$140.00Aug 21$0.48$0.75$1.23$138.77$176.23
$165.00$140.00Aug 21$0.53$0.75$1.28$138.72$166.28
$145.00$140.00Aug 21$1.05$0.75$1.80$138.20$146.80
$170.00$135.00Sep 18$0.55$2.28$2.83$132.17$172.83
$160.00$135.00Sep 18$1.10$2.28$3.38$131.62$163.38
$155.00$135.00Sep 18$1.80$2.28$4.08$130.92$159.08
$170.00$140.00Sep 18$0.55$3.60$4.15$135.85$174.15
$160.00$140.00Sep 18$1.10$3.60$4.70$135.30$164.70
$150.00$135.00Sep 18$3.20$2.28$5.48$129.52$155.48

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 9.00, cheapest $0.50)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.50$4.5026%9.00
$150.00$155.00$160.00Sep 18$0.70$4.3020%6.14
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 $-0.40, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.40$4.60
$160.00$170.001:2Sep 18$0.00$10.00
$145.00$150.001:2Sep 18-$1.30$3.70
$150.00$165.001:2Aug 21-$0.83$14.17
$155.00$160.001:2Sep 18-$0.40$4.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.96$4.04
$150.00$140.001:2Sep 18$1.65$8.35
$155.00$145.001:2Aug 21$6.75$3.25
$145.00$140.001:2Aug 21$0.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.25%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$4.700.490.3%3.25%3.58%6552
$150.00Sep 18$2.700.353.8%1.87%5.66%7--
$155.00Sep 18$1.350.237.2%0.93%8.19%2--
$160.00Sep 18$0.300.1510.7%0.21%10.92%21188
$170.00Sep 18$0.250.0817.6%0.17%17.80%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 503
Total Puts 310
Put/Call Ratio 0.62
Net Difference 193

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,783
Total Puts 3,039
Average Put/Call Ratio 1.16
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