Tour v526
CHRW
C H ROBINSON WORLDWI
$151.73 +5.62%
$150.28 (-0.96%)🌙
as of 08/26 06:18 PM
(8/25 18:18) ◀
|
Wednesday, August 26, 2026 (6:18pm)
January 2026
|
▶ (8/27 18:18)
◀ 8/26 18:18 ▶

Option Volume

Detail
ℹ
Current (08/26) 1,503
Calls: 1,149 (76%)
Puts: 354 (24%)
Prior (08/25) 1,882
Calls: 1,704 (91%)
Puts: 178 (9%)
Current vs Prior -20.14%
Calls: -32.57% (Calls)
Puts: +98.88% (Puts)
Prior 7-Day Total 10,732
Calls: 6,721 (63%)
Puts: 4,011 (37%)
Prior 7-Day Average 1,533
Calls: 960 (63%)
Puts: 573 (37%)
Current vs Prior 7-Day Avg -1.97%
Calls: +19.67%
Puts: -38.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $865.4K
Calls: $594.3K (69%)
Puts: $271.2K (31%)
Prior (08/25) $1.31M
Calls: $1.18M (90%)
Puts: $127.6K (10%)
Current vs Prior -33.86%
Calls: -49.67%
Puts: +112.54%
Prior 7-Day Total $8.47M
Calls: $2.99M (35%)
Puts: $5.48M (65%)
Prior 7-Day Average $1.21M
Calls: $426.8K (35%)
Puts: $783.4K (65%)
Current vs Prior 7-Day Avg -28.49%
Calls: +39.24%
Puts: -65.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.31
Prior (08/25) 0.10
Current vs Prior +194.94%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -80.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 11,032
Calls: 7,743 (70%)
Puts: 3,289 (30%)
Prior (08/25) 9,196
Calls: 6,241 (68%)
Puts: 2,955 (32%)
Current vs Prior +19.97%
Prior 7-Day Total 70,566
Calls: 50,278 (71%)
Puts: 20,288 (29%)
Prior 7-Day Average 10,080
Calls: 7,182 (71%)
Puts: 2,898 (29%)
Current vs Prior 7-Day Avg +9.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.06% | 11.96%
Prior 9.12% | 11.69%
Current vs Prior -0.62% | +2.29%
Prior 7-Day Avg 6.25% | 10.45%
Current vs 7-Day Avg +45.08% | +14.48%
Prior 7-Day Eod 9.12% | 11.69%
Current vs 7-Day Eod -0.62% | +2.29%
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

Moderately bullish flow with 69% call dollar volume ($594.3K). Extreme bullish P/C ratio of 0.31 - heavy call buying (1,149 calls vs 354 puts). P/C ratio rising 195% - increased hedging/bearish positioning. Call-heavy open interest (7,743 calls vs 3,289 puts) suggests bullish positioning.

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 2 of results (avg 8.1%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 189.009.60$9.306.5%240.70--
$150.00Sep 185.906.50$6.209.7%5990.541.4K
PUTS (0)
No puts meet the criteria

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 0.73, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1824.9028.90$26.9014.9%21.0014
$140.00Sep 1812.8015.20$14.0017.1%20.83--
$145.00Sep 189.009.60$9.306.5%240.70--
$150.00Sep 185.906.50$6.209.7%5990.541.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 189.7011.70$10.7018.7%590.72155
$155.00Sep 186.608.50$7.5525.2%10.6059

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.3K, top 599)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 185.906.50$6.209.7%5990.541.4K
$160.00Sep 181.902.65$2.2832.9%3310.28315
$155.00Sep 183.504.00$3.7513.3%870.401.6K
$145.00Sep 189.009.60$9.306.5%240.70--
$165.00Sep 180.801.55$1.1863.6%40.17565
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.505.90$5.2026.9%800.46229
$160.00Sep 189.7011.70$10.7018.7%590.72155
$140.00Sep 181.401.85$1.6327.6%450.20920
$145.00Sep 182.652.95$2.8010.7%310.31748
$135.00Sep 180.601.25$0.9369.9%260.12352

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 1.13, avg 6.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$3.10$1.90$3.1070%0.61$148.10
$155.00$160.00Sep 18$1.47$3.53$1.4740%2.40$156.47
$165.00$170.00Sep 18$0.55$4.45$0.5517%8.09$165.55
$150.00$155.00Sep 18$2.45$2.55$2.4554%1.04$152.45
$160.00$165.00Sep 18$1.10$3.90$1.1028%3.55$161.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Sep 18$2.35$2.65$2.3560%1.13$152.65
$160.00$155.00Sep 18$3.15$1.85$3.1572%0.59$156.85
$130.00$125.00Sep 18$0.12$4.88$0.126%40.67$129.88
$140.00$135.00Sep 18$0.70$4.30$0.7020%6.14$139.30
$145.00$140.00Sep 18$1.17$3.83$1.1731%3.27$143.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.92, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Sep 18$1.10$1.10$3.9072%0.28$161.10
$165.00$170.00Sep 18$0.55$0.55$4.4583%0.12$165.55
$155.00$160.00Sep 18$1.47$1.47$3.5360%0.42$156.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.40$2.40$2.6054%0.92$147.60
$135.00$130.00Sep 18$0.53$0.53$4.4788%0.12$134.47
$145.00$140.00Sep 18$1.17$1.17$3.8369%0.31$143.83
$140.00$135.00Sep 18$0.70$0.70$4.3080%0.16$139.30
$130.00$125.00Sep 18$0.12$0.12$4.8894%0.02$129.88

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. 5 found (cheapest 7.45% of stock, avg 8.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Sep 18$3.75$7.55$11.30$143.70$166.307.45%
$150.00Sep 18$6.20$5.20$11.40$138.60$161.407.51%
$145.00Sep 18$9.30$2.80$12.10$132.90$157.107.97%
$160.00Sep 18$2.28$10.70$12.98$147.02$172.988.55%
$140.00Sep 18$14.00$1.63$15.63$124.37$155.6310.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.68% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Sep 18$0.63$0.40$1.03$128.97$171.03
$170.00$135.00Sep 18$0.63$0.93$1.56$133.44$171.56
$165.00$130.00Sep 18$1.18$0.40$1.58$128.42$166.58
$165.00$135.00Sep 18$1.18$0.93$2.11$132.89$167.11
$170.00$140.00Sep 18$0.63$1.63$2.26$137.74$172.26
$165.00$140.00Sep 18$1.18$1.63$2.81$137.19$167.81
$160.00$130.00Sep 18$2.28$0.40$2.68$127.32$162.68
$160.00$135.00Sep 18$2.28$0.93$3.21$131.79$163.21
$160.00$140.00Sep 18$2.28$1.63$3.91$136.09$163.91
$170.00$145.00Sep 18$0.63$2.80$3.43$141.57$173.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.48, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135160/165Sep 18$1.63$3.3760%0.48$133.37$161.63
130/135165/170Sep 18$1.08$3.9271%0.28$133.92$166.08
125/130160/165Sep 18$1.22$3.7866%0.32$128.78$161.22
125/130165/170Sep 18$0.67$4.3377%0.15$129.33$165.67
135/140160/165Sep 18$1.80$3.2053%0.56$138.20$161.80
135/140165/170Sep 18$1.25$3.7563%0.33$138.75$166.25
140/145160/165Sep 18$2.27$2.7341%0.83$142.73$162.27
140/145165/170Sep 18$1.72$3.2852%0.52$143.28$166.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 12.51, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.37$4.6323%12.51
$145.00$150.00$155.00Sep 18$0.65$4.3530%6.69
$160.00$165.00$170.00Sep 18$0.55$4.4518%8.09
$150.00$155.00$160.00Sep 18$0.98$4.0227%4.10
$140.00$145.00$150.00Sep 18$1.60$3.4028%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.17$4.8314%28.41
$135.00$140.00$145.00Sep 18$0.47$4.5319%9.64
$150.00$155.00$160.00Sep 18$0.80$4.2026%5.25
$125.00$130.00$135.00Sep 18$0.41$4.598%11.20
$140.00$145.00$150.00Sep 18$1.23$3.7726%3.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.10, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Sep 18-$1.10$13.90
$150.00$155.001:2Sep 18-$1.30$3.70
$160.00$165.001:2Sep 18-$0.08$4.92
$155.00$160.001:2Sep 18-$0.81$4.19
$165.00$170.001:2Sep 18-$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$0.40$4.60
$145.00$140.001:2Sep 18-$0.46$4.54
$140.00$135.001:2Sep 18-$0.23$4.77
$130.00$125.001:2Sep 18-$0.16$4.84
$155.00$150.001:2Sep 18-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.31%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$3.500.402.2%2.31%4.46%871.6K
$160.00Sep 18$1.900.285.5%1.25%6.70%331315
$165.00Sep 18$0.800.178.8%0.53%9.27%4565
$170.00Sep 18$0.300.1012.0%0.20%12.24%3158

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 1,149
Total Puts 354
Put/Call Ratio 0.31
Net Difference 795

Prior's Put/Call Breakdown

Total Calls 1,704
Total Puts 178
Put/Call Ratio 0.10
Net Difference 1,526

Prior 7-Day Put/Call Summary

Total Calls 6,721
Total Puts 4,011
Average Put/Call Ratio 1.56
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