Tour v526
CHRW
C H ROBINSON WORLDWI
$151.14 -0.39%
(8/26 18:18) ◀
|
Thursday, August 27, 2026 (6:18pm)
January 2026
|
▶ (8/28 18:18)
◀ 8/27 18:18 ▶

Option Volume

Detail
ℹ
Current (08/27) 636
Calls: 292 (46%)
Puts: 344 (54%)
Prior (08/26) 1,503
Calls: 1,149 (76%)
Puts: 354 (24%)
Current vs Prior -57.68%
Calls: -74.59% (Calls)
Puts: -2.82% (Puts)
Prior 7-Day Total 10,849
Calls: 7,753 (71%)
Puts: 3,096 (29%)
Prior 7-Day Average 1,549
Calls: 1,107 (71%)
Puts: 442 (29%)
Current vs Prior 7-Day Avg -58.96%
Calls: -73.64%
Puts: -22.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $842.2K
Calls: $463.4K (55%)
Puts: $378.8K (45%)
Prior (08/26) $865.4K
Calls: $594.3K (69%)
Puts: $271.2K (31%)
Current vs Prior -2.68%
Calls: -22.02%
Puts: +39.69%
Prior 7-Day Total $8.77M
Calls: $3.46M (39%)
Puts: $5.31M (61%)
Prior 7-Day Average $1.25M
Calls: $494.0K (39%)
Puts: $758.4K (61%)
Current vs Prior 7-Day Avg -32.75%
Calls: -6.19%
Puts: -50.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 1.18
Prior (08/26) 0.31
Current vs Prior +282.38%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg +32.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 8,924
Calls: 6,819 (76%)
Puts: 2,105 (24%)
Prior (08/26) 11,032
Calls: 7,743 (70%)
Puts: 3,289 (30%)
Current vs Prior -19.11%
Prior 7-Day Total 76,965
Calls: 55,164 (72%)
Puts: 21,801 (28%)
Prior 7-Day Average 10,995
Calls: 7,880 (72%)
Puts: 3,114 (28%)
Current vs Prior 7-Day Avg -18.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 9.03% | 11.51%
Prior 9.06% | 11.96%
Current vs Prior -0.34% | -3.76%
Prior 7-Day Avg 6.76% | 10.70%
Current vs 7-Day Avg +33.56% | +7.63%
Prior 7-Day Eod 9.06% | 11.96%
Current vs 7-Day Eod -0.34% | -3.76%
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

Below-average activity with volume down 58% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 282% - increased hedging/bearish positioning. Call-heavy open interest (6,819 calls vs 2,105 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 4 found (avg delta 0.67, highest 0.83)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1811.0013.70$12.3521.9%10.8344
$145.00Sep 187.3010.70$9.0037.8%20.69--
$150.00Sep 184.306.90$5.6046.4%410.532.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 186.809.30$8.0531.1%40.6259

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 197, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.306.90$5.6046.4%410.532.0K
$155.00Sep 182.753.60$3.1826.7%160.381.6K
$160.00Sep 181.452.30$1.8845.2%110.25471
$145.00Sep 187.3010.70$9.0037.8%20.69--
$140.00Sep 1811.0013.70$12.3521.9%10.8344
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 181.653.90$2.7880.9%780.32745
$150.00Sep 183.606.00$4.8050.0%310.47309
$130.00Sep 180.201.00$0.60133.3%60.08759
$135.00Sep 180.551.15$0.8570.6%40.12--
$155.00Sep 186.809.30$8.0531.1%40.6259

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. 8 found (best R:R 19.00, avg 8.50)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$1.30$3.70$1.3038%2.85$156.30
$150.00$155.00Sep 18$2.42$2.58$2.4253%1.07$152.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$0.25$4.75$0.2512%19.00$134.75
$130.00$125.00Sep 18$0.15$4.85$0.158%32.33$129.85
$140.00$135.00Sep 18$0.55$4.45$0.5519%8.09$139.45
$150.00$145.00Sep 18$2.02$2.98$2.0247%1.48$147.98
$145.00$140.00Sep 18$1.38$3.62$1.3832%2.62$143.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.38, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$1.30$1.30$3.7062%0.35$156.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$1.38$1.38$3.6268%0.38$143.62
$150.00$145.00Sep 18$2.02$2.02$2.9853%0.68$147.98
$140.00$135.00Sep 18$0.55$0.55$4.4581%0.12$139.45
$130.00$125.00Sep 18$0.15$0.15$4.8592%0.03$129.85
$135.00$130.00Sep 18$0.25$0.25$4.7588%0.05$134.75

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. 4 found (cheapest 6.88% of stock, avg 7.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$5.60$4.80$10.40$139.60$160.406.88%
$155.00Sep 18$3.18$8.05$11.23$143.77$166.237.43%
$145.00Sep 18$9.00$2.78$11.78$133.22$156.787.79%
$140.00Sep 18$12.35$1.40$13.75$126.25$153.759.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.64% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$130.00Sep 18$1.88$0.60$2.48$127.52$162.48
$160.00$135.00Sep 18$1.88$0.85$2.73$132.27$162.73
$160.00$140.00Sep 18$1.88$1.40$3.28$136.72$163.28
$160.00$145.00Sep 18$1.88$2.78$4.66$140.34$164.66
$155.00$130.00Sep 18$3.18$0.60$3.78$126.22$158.78
$155.00$135.00Sep 18$3.18$0.85$4.03$130.97$159.03
$155.00$140.00Sep 18$3.18$1.40$4.58$135.42$159.58
$155.00$145.00Sep 18$3.18$2.78$5.96$139.04$160.96
$160.00$150.00Sep 18$1.88$4.80$6.68$143.32$166.68
$155.00$150.00Sep 18$3.18$4.80$7.98$142.02$162.98

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. 7 found (best R:R 6.81, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.98$4.0231%4.10
$150.00$155.00$160.00Sep 18$1.12$3.8828%3.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.64$4.3628%6.81
$125.00$130.00$135.00Sep 18$0.10$4.906%49.00
$130.00$135.00$140.00Sep 18$0.30$4.7011%15.67
$135.00$140.00$145.00Sep 18$0.83$4.1720%5.02
$145.00$150.00$155.00Sep 18$1.23$3.7730%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. 9 found (best net $-0.76, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Sep 18-$0.76$4.24
$145.00$150.001:2Sep 18-$2.20$2.80
$155.00$160.001:2Sep 18-$0.58$4.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Sep 18-$1.55$3.45
$150.00$145.001:2Sep 18-$0.76$4.24
$145.00$140.001:2Sep 18-$0.02$4.98
$140.00$135.001:2Sep 18-$0.30$4.70
$135.00$130.001:2Sep 18-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.82%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$2.750.382.5%1.82%4.37%161.6K
$160.00Sep 18$1.450.255.9%0.96%6.82%11471

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 292
Total Puts 344
Put/Call Ratio 1.18
Net Difference -52

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,753
Total Puts 3,096
Average Put/Call Ratio 0.89
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