Tour v526
CHRW
C H ROBINSON WORLDWI
$141.63 -1.53%
$141.75 (+0.08%)🌙
as of 08/21 06:19 PM
(8/20 18:19) ◀
|
Friday, August 21, 2026 (6:19pm)
January 2026
|
▶
◀ 8/21 18:19

Option Volume

Detail
ℹ
Current (08/21) 1,111
Calls: 860 (77%)
Puts: 251 (23%)
Prior (08/20) 1,940
Calls: 342 (18%)
Puts: 1,598 (82%)
Current vs Prior -42.73%
Calls: +151.46% (Calls)
Puts: -84.29% (Puts)
Prior 7-Day Total 10,004
Calls: 5,366 (54%)
Puts: 4,638 (46%)
Prior 7-Day Average 1,429
Calls: 766 (54%)
Puts: 662 (46%)
Current vs Prior 7-Day Avg -22.26%
Calls: +12.19%
Puts: -62.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $620.9K
Calls: $323.1K (52%)
Puts: $297.9K (48%)
Prior (08/20) $3.38M
Calls: $143.1K (4%)
Puts: $3.24M (96%)
Current vs Prior -81.64%
Calls: +125.71%
Puts: -90.80%
Prior 7-Day Total $7.75M
Calls: $2.07M (27%)
Puts: $5.68M (73%)
Prior 7-Day Average $1.11M
Calls: $295.6K (27%)
Puts: $811.3K (73%)
Current vs Prior 7-Day Avg -43.90%
Calls: +9.29%
Puts: -63.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.29
Prior (08/20) 4.67
Current vs Prior -93.75%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -83.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 17,810
Calls: 13,589 (76%)
Puts: 4,221 (24%)
Prior (08/20) 8,843
Calls: 6,898 (78%)
Puts: 1,945 (22%)
Current vs Prior +101.40%
Prior 7-Day Total 57,473
Calls: 39,425 (69%)
Puts: 18,048 (31%)
Prior 7-Day Average 8,210
Calls: 5,632 (69%)
Puts: 2,578 (31%)
Current vs Prior 7-Day Avg +116.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.83% | 9.60%3.83% | 9.60%
Prior 4.00% | 9.42%4.00% | 9.42%
Current vs Prior +140.20% | +27.78%-4.10% | +1.93%
Prior 7-Day Avg 5.51% | 10.07%5.51% | 10.07%
Current vs 7-Day Avg +74.21% | +19.55%-30.45% | -4.64%
Prior 7-Day Eod 4.00% | 9.42%4.00% | 9.42%
Current vs 7-Day Eod +140.20% | +27.78%-4.10% | +1.93%
Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (860 calls vs 251 puts). P/C ratio dropping 94% - 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

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. 7 found (avg delta 0.77, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.603.40$2.00140.0%230.9134
$140.00Sep 185.206.80$6.0026.7%130.5532
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1817.4020.80$19.1017.8%20.90--
$145.00Aug 211.855.00$3.4391.8%250.86285
$155.00Sep 1813.5015.50$14.5013.8%30.83--
$150.00Sep 189.5012.00$10.7523.3%120.73239
$145.00Sep 186.908.30$7.6018.4%80.60742

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 681, top 487)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 183.304.00$3.6519.2%4870.40141
$150.00Sep 181.252.70$1.9873.2%450.261.4K
$140.00Aug 210.603.40$2.00140.0%230.9134
$140.00Sep 185.206.80$6.0026.7%130.5532
$155.00Sep 180.901.35$1.1339.8%110.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 211.855.00$3.4391.8%250.86285
$140.00Sep 184.305.10$4.7017.0%170.45891
$150.00Sep 189.5012.00$10.7523.3%120.73239
$140.00Aug 210.000.10$0.05200.0%100.09282
$145.00Sep 186.908.30$7.6018.4%80.60742

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.82, avg 7.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Aug 21$1.77$3.23$1.7791%1.82$141.77
$160.00$165.00Sep 18$0.20$4.80$0.2010%24.00$160.20
$150.00$155.00Sep 18$0.85$4.15$0.8526%4.88$150.85
$140.00$145.00Sep 18$2.35$2.65$2.3555%1.13$142.35
$155.00$160.00Sep 18$0.53$4.47$0.5317%8.43$155.53
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$3.15$1.85$3.1573%0.59$146.85
$140.00$135.00Sep 18$1.97$3.03$1.9745%1.54$138.03
$145.00$140.00Sep 18$2.90$2.10$2.9060%0.72$142.10
$130.00$120.00Sep 18$0.92$9.08$0.9217%9.87$129.08
$135.00$130.00Sep 18$1.48$3.52$1.4830%2.38$133.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.42, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.67$1.67$3.3360%0.50$146.67
$155.00$160.00Aug 21$0.17$0.17$4.8394%0.04$155.17
$155.00$160.00Sep 18$0.53$0.53$4.4783%0.12$155.53
$150.00$155.00Sep 18$0.85$0.85$4.1574%0.20$150.85
$160.00$165.00Sep 18$0.20$0.20$4.8090%0.04$160.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$1.48$1.48$3.5270%0.42$133.52
$130.00$120.00Sep 18$0.92$0.92$9.0883%0.10$129.08
$140.00$135.00Sep 18$1.97$1.97$3.0355%0.65$138.03

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.45% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$2.00$0.05$2.05$137.95$142.051.45%
$145.00Aug 21$0.23$3.43$3.66$141.34$148.662.58%
$140.00Sep 18$6.00$4.70$10.70$129.30$150.707.55%
$145.00Sep 18$3.65$7.60$11.25$133.75$156.257.94%
$150.00Sep 18$1.98$10.75$12.73$137.27$162.738.99%
$155.00Sep 18$1.13$14.50$15.63$139.37$170.6311.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.18% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$140.00Aug 21$0.20$0.05$0.25$139.75$155.25
$145.00$140.00Aug 21$0.23$0.05$0.28$139.72$145.28
$150.00$140.00Aug 21$0.28$0.05$0.33$139.67$150.33
$165.00$120.00Sep 18$0.40$0.33$0.73$119.27$165.73
$160.00$120.00Sep 18$0.60$0.33$0.93$119.07$160.93
$155.00$120.00Sep 18$1.13$0.33$1.46$118.54$156.46
$165.00$130.00Sep 18$0.40$1.25$1.65$128.35$166.65
$160.00$130.00Sep 18$0.60$1.25$1.85$128.15$161.85
$155.00$130.00Sep 18$1.13$1.25$2.38$127.62$157.38
$150.00$120.00Sep 18$1.98$0.33$2.31$117.69$152.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.51, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/165Sep 18$1.68$3.3260%0.51$133.32$161.68
130/135155/160Sep 18$2.01$2.9953%0.67$132.99$157.01
130/135150/155Sep 18$2.33$2.6743%0.87$132.67$152.33
120/130160/165Sep 18$1.12$8.8873%0.13$128.88$161.12
120/130155/160Sep 18$1.45$8.5566%0.17$128.55$156.45
120/130150/155Sep 18$1.77$8.2356%0.22$128.23$151.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.75, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Aug 21$1.82$3.1882%1.75
$140.00$145.00$150.00Sep 18$0.68$4.3229%6.35
$150.00$155.00$160.00Sep 18$0.32$4.6816%14.62
$155.00$160.00$165.00Sep 18$0.33$4.6710%14.15
$145.00$150.00$155.00Sep 18$0.82$4.1824%5.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.25$4.7528%19.00
$130.00$135.00$140.00Sep 18$0.49$4.5128%9.20
$145.00$150.00$155.00Sep 18$0.60$4.4023%7.33
$135.00$140.00$145.00Sep 18$0.93$4.0729%4.38
$150.00$155.00$160.00Sep 18$0.85$4.1516%4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.31, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$0.31$4.69
$140.00$145.001:2Sep 18-$1.30$3.70
$150.00$155.001:2Sep 18-$0.28$4.72
$155.00$160.001:2Sep 18-$0.07$4.93
$150.00$155.001:2Aug 21-$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.76$4.24
$145.00$140.001:2Sep 18-$1.80$3.20
$150.00$145.001:2Sep 18-$4.45$0.55
$135.00$130.001:2Sep 18$0.23$4.77
$130.00$120.001:2Sep 18$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.33%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$3.300.402.4%2.33%4.71%487141
$150.00Sep 18$1.250.265.9%0.88%6.79%451.4K
$155.00Sep 18$0.900.179.4%0.64%10.08%111.6K
$160.00Sep 18$0.400.1013.0%0.28%13.25%5185

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 860
Total Puts 251
Put/Call Ratio 0.29
Net Difference 609

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,366
Total Puts 4,638
Average Put/Call Ratio 1.77
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