Tour v526
CHRW
C H ROBINSON WORLDWI
$143.83 -0.48%
$145.37 (+1.07%)🌙
as of 08/20 06:19 PM
(8/19 18:18) ◀
|
Thursday, August 20, 2026 (6:19pm)
January 2026
|
▶ (8/21 18:19)
◀ 8/20 18:19 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,940
Calls: 342 (18%)
Puts: 1,598 (82%)
Prior (08/19) 813
Calls: 503 (62%)
Puts: 310 (38%)
Current vs Prior +138.62%
Calls: -32.01% (Calls)
Puts: +415.48% (Puts)
Prior 7-Day Total 9,330
Calls: 6,124 (66%)
Puts: 3,206 (34%)
Prior 7-Day Average 1,332
Calls: 874 (66%)
Puts: 458 (34%)
Current vs Prior 7-Day Avg +45.55%
Calls: -60.91%
Puts: +248.91%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $3.38M
Calls: $143.1K (4%)
Puts: $3.24M (96%)
Prior (08/19) $1.37M
Calls: $237.7K (17%)
Puts: $1.14M (83%)
Current vs Prior +146.31%
Calls: -39.78%
Puts: +185.26%
Prior 7-Day Total $5.03M
Calls: $2.43M (48%)
Puts: $2.59M (52%)
Prior 7-Day Average $717.9K
Calls: $347.5K (48%)
Puts: $370.4K (52%)
Current vs Prior 7-Day Avg +371.19%
Calls: -58.81%
Puts: +774.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 4.67
Prior (08/19) 0.62
Current vs Prior +658.15%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +316.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 8,843
Calls: 6,898 (78%)
Puts: 1,945 (22%)
Prior (08/19) 11,694
Calls: 8,656 (74%)
Puts: 3,038 (26%)
Current vs Prior -24.38%
Prior 7-Day Total 54,277
Calls: 36,115 (67%)
Puts: 18,162 (33%)
Prior 7-Day Average 7,753
Calls: 5,159 (67%)
Puts: 2,594 (33%)
Current vs Prior 7-Day Avg +14.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.00% | 9.42%4.00% | 9.42%
Prior 4.71% | 9.51%4.71% | 9.51%
Current vs Prior -15.04% | -0.98%-15.03% | -0.98%
Prior 7-Day Avg 6.08% | 10.40%6.08% | 10.40%
Current vs 7-Day Avg -34.23% | -9.44%-34.23% | -9.44%
Prior 7-Day Eod 4.71% | 9.51%4.71% | 9.51%
Current vs 7-Day Eod -15.04% | -0.98%-15.03% | -0.98%
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 96% of dollar volume in puts ($3.24M) vs calls ($143.1K). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (371% higher). Unusually high activity with volume up 139% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.7%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 2139.1042.40$40.758.1%620.94--
$180.00Aug 2134.1037.40$35.759.2%710.94--

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. 10 found (avg delta 0.86, highest 1.00)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.1017.70$15.9022.6%7361.00--
$170.00Aug 2124.1027.40$25.7512.8%1841.00--
$175.00Aug 2129.3032.40$30.8510.0%130.94--
$180.00Aug 2134.1037.40$35.759.2%710.94--
$165.00Aug 2119.1022.40$20.7515.9%130.94--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.5K, top 736)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 184.305.20$4.7518.9%470.47109
$145.00Aug 210.052.15$1.10190.9%370.44128
$160.00Sep 180.551.70$1.13101.8%230.15186
$170.00Sep 180.250.80$0.53103.8%100.07--
$155.00Aug 210.001.10$0.55200.0%70.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.1017.70$15.9022.6%7361.00--
$155.00Aug 219.2012.60$10.9031.2%2590.91172
$170.00Aug 2124.1027.40$25.7512.8%1841.00--
$180.00Aug 2134.1037.40$35.759.2%710.94--
$185.00Aug 2139.1042.40$40.758.1%620.94--

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 37.0%, max 37.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1847.1%34.4%37.0%84237
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 17.18, avg 6.15)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$155.00Aug 21$0.55$9.45$0.5544%17.18$145.55
$160.00$170.00Sep 18$0.60$9.40$0.6015%15.67$160.60
$150.00$160.00Sep 18$1.77$8.23$1.7733%4.65$151.77
$145.00$150.00Sep 18$1.85$3.15$1.8547%1.70$146.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.95$4.05$0.9525%4.26$134.05
$140.00$135.00Sep 18$1.55$3.45$1.5538%2.23$138.45
$145.00$140.00Sep 18$2.35$2.65$2.3553%1.13$142.65
$145.00$140.00Aug 21$1.47$3.53$1.4760%2.40$143.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.45, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.85$1.85$3.1553%0.59$146.85
$150.00$160.00Sep 18$1.77$1.77$8.2367%0.22$151.77
$160.00$170.00Sep 18$0.60$0.60$9.4085%0.06$160.60
$145.00$155.00Aug 21$0.55$0.55$9.4556%0.06$145.55
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$1.55$1.55$3.4562%0.45$138.45
$135.00$130.00Sep 18$0.95$0.95$4.0575%0.23$134.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.03, cheapest $3.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$3.6547.1%34.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$4.4047.1%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.91% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$1.10$1.65$2.75$142.25$147.751.91%
$145.00Sep 18$4.75$6.05$10.80$134.20$155.807.51%
$155.00Aug 21$0.55$10.90$11.45$143.55$166.457.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.51% of stock, avg 2.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Aug 21$0.55$0.18$0.73$139.27$155.73
$170.00$130.00Sep 18$0.53$1.20$1.73$128.27$171.73
$145.00$140.00Aug 21$1.10$0.18$1.28$138.72$146.28
$160.00$130.00Sep 18$1.13$1.20$2.33$127.67$162.33
$170.00$135.00Sep 18$0.53$2.15$2.68$132.32$172.68
$160.00$135.00Sep 18$1.13$2.15$3.28$131.72$163.28
$150.00$130.00Sep 18$2.90$1.20$4.10$125.90$154.10
$150.00$135.00Sep 18$2.90$2.15$5.05$129.95$155.05
$170.00$140.00Sep 18$0.53$3.70$4.23$135.77$174.23
$160.00$140.00Sep 18$1.13$3.70$4.83$135.17$164.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.18, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/170Sep 18$1.55$8.4560%0.18$133.45$161.55
130/135150/160Sep 18$2.72$7.2842%0.37$132.28$152.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.55, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$160.00$170.00Sep 18$1.17$8.8326%7.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.60$4.4023%7.33
$135.00$140.00$145.00Sep 18$0.80$4.2028%5.25
$175.00$180.00$185.00Aug 21$0.10$4.900%49.00
$165.00$170.00$175.00Aug 21$0.10$4.900%49.00
$160.00$165.00$170.00Aug 21$0.15$4.850%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $--, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Aug 21$0.00$10.00
$145.00$150.001:2Sep 18-$1.05$3.95
$150.00$160.001:2Sep 18$0.64$9.36
$160.00$170.001:2Sep 18$0.07$9.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Sep 18-$1.35$3.65
$140.00$135.001:2Sep 18-$0.60$4.40
$135.00$130.001:2Sep 18-$0.25$4.75
$155.00$145.001:2Sep 18$1.00$9.00
$155.00$145.001:2Aug 21$7.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.99%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$4.300.470.8%2.99%3.80%47109
$150.00Sep 18$2.300.334.3%1.60%5.89%1--
$160.00Sep 18$0.550.1511.2%0.38%11.62%23186
$170.00Sep 18$0.250.0718.2%0.17%18.37%10--

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 342
Total Puts 1,598
Put/Call Ratio 4.67
Net Difference -1,256

Prior's Put/Call Breakdown

Total Calls 503
Total Puts 310
Put/Call Ratio 0.62
Net Difference 193

Prior 7-Day Put/Call Summary

Total Calls 6,124
Total Puts 3,206
Average Put/Call Ratio 1.12
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