Tour v526
CHRW
C H ROBINSON WORLDWI
$149.66 -0.49%
$149.89 (+0.15%)🌙
as of 08/31 06:18 PM
(8/28 18:18) ◀
|
Monday, August 31, 2026 (6:18pm)
January 2026
|
▶ (9/1 18:19)
◀ 8/31 18:18 ▶

Option Volume

Detail
ℹ
Current (08/31) 218
Calls: 109 (50%)
Puts: 109 (50%)
Prior (08/28) 230
Calls: 61 (27%)
Puts: 169 (73%)
Current vs Prior -5.22%
Calls: +78.69% (Calls)
Puts: -35.50% (Puts)
Prior 7-Day Total 8,115
Calls: 4,911 (61%)
Puts: 3,204 (39%)
Prior 7-Day Average 1,159
Calls: 701 (61%)
Puts: 457 (39%)
Current vs Prior 7-Day Avg -81.20%
Calls: -84.46%
Puts: -76.19%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (08/31) $95.2K
Calls: $66.9K (70%)
Puts: $28.3K (30%)
Prior (08/28) $99.2K
Calls: $19.7K (20%)
Puts: $79.5K (80%)
Current vs Prior -4.04%
Calls: +240.35%
Puts: -64.46%
Prior 7-Day Total $8.49M
Calls: $2.96M (35%)
Puts: $5.53M (65%)
Prior 7-Day Average $1.21M
Calls: $423.2K (35%)
Puts: $790.0K (65%)
Current vs Prior 7-Day Avg -92.15%
Calls: -84.18%
Puts: -96.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.00
Prior (08/28) 2.77
Current vs Prior -63.91%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -29.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/31) 9,737
Calls: 7,051 (72%)
Puts: 2,686 (28%)
Prior (08/28) 7,763
Calls: 4,626 (60%)
Puts: 3,137 (40%)
Current vs Prior +25.43%
Prior 7-Day Total 75,262
Calls: 54,572 (73%)
Puts: 20,690 (27%)
Prior 7-Day Average 10,751
Calls: 7,796 (73%)
Puts: 2,955 (27%)
Current vs Prior 7-Day Avg -9.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.65% | 10.96%
Prior 8.35% | 11.27%
Current vs Prior -8.32% | -2.77%
Prior 7-Day Avg 7.69% | 11.06%
Current vs 7-Day Avg -0.57% | -0.91%
Prior 7-Day Eod 8.34% | 11.27%
Current vs 7-Day Eod -8.32% | -2.77%
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 70% call dollar volume ($66.9K). P/C ratio dropping 64% - sentiment shifting bullish. Call-heavy open interest (7,051 calls vs 2,686 puts) suggests bullish positioning. Rising open interest (up 25%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 2 found (avg delta 0.59, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 184.908.90$6.9058.0%20.67615
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 183.006.10$4.5568.1%30.52330

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 151, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 182.505.40$3.9573.4%340.481.9K
$155.00Sep 181.352.50$1.9359.6%280.301.6K
$165.00Sep 180.050.90$0.48177.1%100.09566
$145.00Sep 184.908.90$6.9058.0%20.67615
$160.00Sep 180.051.90$0.98188.8%20.17470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 180.300.70$0.5080.0%630.09342
$140.00Sep 180.801.80$1.3076.9%40.20872
$145.00Sep 181.253.70$2.4898.8%30.33781
$150.00Sep 183.006.10$4.5568.1%30.52330
$130.00Sep 180.151.10$0.63150.8%20.08--

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 4.26, avg 3.62)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.95$4.05$0.9530%4.26$155.95
$145.00$150.00Sep 18$2.95$2.05$2.9567%0.69$147.95
$160.00$165.00Sep 18$0.50$4.50$0.5017%9.00$160.50
$150.00$155.00Sep 18$2.02$2.98$2.0248%1.48$152.02
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.07$2.93$2.0752%1.42$147.93
$145.00$140.00Sep 18$1.18$3.82$1.1833%3.24$143.82
$140.00$135.00Sep 18$0.80$4.20$0.8020%5.25$139.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.19, avg 0.30)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$2.02$2.02$2.9852%0.68$152.02
$160.00$165.00Sep 18$0.50$0.50$4.5083%0.11$160.50
$155.00$160.00Sep 18$0.95$0.95$4.0570%0.23$155.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$0.80$0.80$4.2080%0.19$139.20
$145.00$140.00Sep 18$1.18$1.18$3.8267%0.31$143.82

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. 2 found (cheapest 5.68% of stock, avg 5.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$3.95$4.55$8.50$141.50$158.505.68%
$145.00Sep 18$6.90$2.48$9.38$135.62$154.386.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.65% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$135.00Sep 18$0.48$0.50$0.98$134.02$165.98
$165.00$130.00Sep 18$0.48$0.63$1.11$128.89$166.11
$160.00$135.00Sep 18$0.98$0.50$1.48$133.52$161.48
$160.00$130.00Sep 18$0.98$0.63$1.61$128.39$161.61
$165.00$140.00Sep 18$0.48$1.30$1.78$138.22$166.78
$160.00$140.00Sep 18$0.98$1.30$2.28$137.72$162.28
$155.00$135.00Sep 18$1.93$0.50$2.43$132.57$157.43
$155.00$130.00Sep 18$1.93$0.63$2.56$127.44$157.56
$155.00$140.00Sep 18$1.93$1.30$3.23$136.77$158.23
$165.00$145.00Sep 18$0.48$2.48$2.96$142.04$167.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.35, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140160/165Sep 18$1.30$3.7063%0.35$138.70$161.30
135/140155/160Sep 18$1.75$3.2550%0.54$138.25$156.75
140/145160/165Sep 18$1.68$3.3249%0.51$143.32$161.68
140/145155/160Sep 18$2.13$2.8736%0.74$142.87$157.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.16, cheapest $0.38)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Sep 18$0.93$4.0737%4.38
$155.00$160.00$165.00Sep 18$0.45$4.5521%10.11
$150.00$155.00$160.00Sep 18$1.07$3.9331%3.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.38$4.6224%12.16
$140.00$145.00$150.00Sep 18$0.89$4.1132%4.62
$130.00$135.00$140.00Sep 18$0.93$4.0711%4.38

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 $-1.00, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$150.001:2Sep 18-$1.00$4.00
$155.00$160.001:2Sep 18-$0.03$4.97
$150.00$155.001:2Sep 18$0.09$4.91
$160.00$165.001:2Sep 18$0.02$4.98
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Sep 18-$0.41$4.59
$145.00$140.001:2Sep 18-$0.12$4.88
$135.00$130.001:2Sep 18-$0.76$4.24
$140.00$135.001:2Sep 18$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.90%, avg 1.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$1.350.303.6%0.90%4.47%281.6K
$150.00Sep 18$2.500.480.2%1.67%1.90%341.9K

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 109
Total Puts 109
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 169
Put/Call Ratio 2.77
Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 4,911
Total Puts 3,204
Average Put/Call Ratio 1.42
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