Tour v526
CHRW
C H ROBINSON WORLDWI
$143.66 +0.56%
$143.75 (+0.06%)🌙
as of 08/25 06:18 PM
(8/21 18:19) ◀
|
Tuesday, August 25, 2026 (6:18pm)
January 2026
|
▶ (8/26 18:18)
◀ 8/25 18:18 ▶

Option Volume

Detail
ℹ
Current (08/25) 1,882
Calls: 1,704 (91%)
Puts: 178 (9%)
Prior (08/21) 1,111
Calls: 860 (77%)
Puts: 251 (23%)
Current vs Prior +69.40%
Calls: +98.14% (Calls)
Puts: -29.08% (Puts)
Prior 7-Day Total 10,760
Calls: 6,046 (56%)
Puts: 4,714 (44%)
Prior 7-Day Average 1,537
Calls: 863 (56%)
Puts: 673 (44%)
Current vs Prior 7-Day Avg +22.43%
Calls: +97.29%
Puts: -73.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.31M
Calls: $1.18M (90%)
Puts: $127.6K (10%)
Prior (08/21) $620.9K
Calls: $323.1K (52%)
Puts: $297.9K (48%)
Current vs Prior +110.72%
Calls: +265.54%
Puts: -57.17%
Prior 7-Day Total $8.05M
Calls: $2.31M (29%)
Puts: $5.74M (71%)
Prior 7-Day Average $1.15M
Calls: $329.6K (29%)
Puts: $820.4K (71%)
Current vs Prior 7-Day Avg +13.78%
Calls: +258.32%
Puts: -84.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.10
Prior (08/21) 0.29
Current vs Prior -64.21%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -93.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 9,196
Calls: 6,241 (68%)
Puts: 2,955 (32%)
Prior (08/21) 17,810
Calls: 13,589 (76%)
Puts: 4,221 (24%)
Current vs Prior -48.37%
Prior 7-Day Total 68,896
Calls: 48,490 (70%)
Puts: 20,406 (30%)
Prior 7-Day Average 9,842
Calls: 6,927 (70%)
Puts: 2,915 (30%)
Current vs Prior 7-Day Avg -6.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.12% | 11.69%
Prior 9.60% | 12.04%
Current vs Prior -5.04% | -2.86%
Prior 7-Day Avg 5.89% | 10.28%
Current vs 7-Day Avg +54.80% | +13.81%
Prior 7-Day Eod 9.60% | 12.04%
Current vs 7-Day Eod -5.04% | -2.86%
Sentiment BULLISH

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 90% of dollar volume in calls ($1.18M) vs puts ($127.6K). Massive premium surge with dollar volume up 111% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (1,704 calls vs 178 puts).

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 BEARISH
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. 2 found (avg delta 0.78, highest 0.95)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1817.8020.20$19.0012.6%50.95--
$140.00Sep 186.707.80$7.2515.2%20.6243
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 303, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 184.004.50$4.2511.8%1360.46564
$150.00Sep 182.103.00$2.5535.3%630.321.4K
$155.00Sep 181.001.45$1.2336.6%100.19--
$125.00Sep 1817.8020.20$19.0012.6%50.95--
$170.00Sep 180.000.60$0.30200.0%30.05155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.451.95$1.7029.4%400.23313
$130.00Sep 180.701.00$0.8535.3%380.13732
$140.00Sep 183.303.80$3.5514.1%50.38920

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. 7 found (best R:R 65.67, avg 11.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$170.00Sep 18$0.15$9.85$0.159%65.67$160.15
$145.00$150.00Sep 18$1.70$3.30$1.7046%1.94$146.70
$150.00$155.00Sep 18$1.32$3.68$1.3232%2.79$151.32
$140.00$145.00Sep 18$3.00$2.00$3.0062%0.67$143.00
$155.00$160.00Sep 18$0.78$4.22$0.7819%5.41$155.78
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.85$4.15$0.8523%4.88$134.15
$140.00$135.00Sep 18$1.85$3.15$1.8538%1.70$138.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.59, avg 0.31)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.78$0.78$4.2281%0.18$155.78
$150.00$155.00Sep 18$1.32$1.32$3.6868%0.36$151.32
$145.00$150.00Sep 18$1.70$1.70$3.3054%0.52$146.70
$160.00$170.00Sep 18$0.15$0.15$9.8591%0.02$160.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$1.85$1.85$3.1562%0.59$138.15
$135.00$130.00Sep 18$0.85$0.85$4.1577%0.20$134.15

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. 1 found (cheapest 7.52% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$7.25$3.55$10.80$129.20$150.807.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.80% of stock, avg 2.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Sep 18$0.30$0.85$1.15$128.85$171.15
$160.00$130.00Sep 18$0.45$0.85$1.30$128.70$161.30
$155.00$130.00Sep 18$1.23$0.85$2.08$127.92$157.08
$170.00$135.00Sep 18$0.30$1.70$2.00$133.00$172.00
$160.00$135.00Sep 18$0.45$1.70$2.15$132.85$162.15
$155.00$135.00Sep 18$1.23$1.70$2.93$132.07$157.93
$150.00$130.00Sep 18$2.55$0.85$3.40$126.60$153.40
$150.00$135.00Sep 18$2.55$1.70$4.25$130.75$154.25
$160.00$140.00Sep 18$0.45$3.55$4.00$136.00$164.00
$170.00$140.00Sep 18$0.30$3.55$3.85$136.15$173.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.48, avg credit $1.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135155/160Sep 18$1.63$3.3758%0.48$133.37$156.63
130/135150/155Sep 18$2.17$2.8345%0.77$132.83$152.17
130/135160/170Sep 18$1.00$9.0068%0.11$134.00$161.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 12.16, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.38$4.6227%12.16
$150.00$155.00$160.00Sep 18$0.54$4.4623%8.26
$140.00$145.00$150.00Sep 18$1.30$3.7030%2.85
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$1.00$4.0026%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Sep 18-$1.25$3.75
$145.00$150.001:2Sep 18-$0.85$4.15
$160.00$170.001:2Sep 18-$0.15$9.85
$125.00$140.001:2Sep 18$4.50$10.50
$150.00$155.001:2Sep 18$0.09$4.91
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Sep 18$0.00$5.00
$140.00$135.001:2Sep 18$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.78%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$4.000.460.9%2.78%3.72%136564
$150.00Sep 18$2.100.324.4%1.46%5.87%631.4K
$155.00Sep 18$1.000.197.9%0.70%8.59%10--
$160.00Sep 18$0.100.0911.4%0.07%11.44%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 1,704
Total Puts 178
Put/Call Ratio 0.10
Net Difference 1,526

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,046
Total Puts 4,714
Average Put/Call Ratio 1.67
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