Tour v487
CHRW
C H ROBINSON WORLDWI
$147.00 -0.49%
(7/31 18:21) ◀
|
Monday, August 3, 2026 (6:19pm)
January 2026
|
▶ (8/4 18:31)
◀ 8/3 18:19 ▶

Option Volume

Detail
ℹ
Current (08/03) 5,566
Calls: 5,130 (92%)
Puts: 436 (8%)
Prior (07/31) 2,564
Calls: 2,121 (83%)
Puts: 443 (17%)
Current vs Prior +117.08%
Calls: +141.87% (Calls)
Puts: -1.58% (Puts)
Prior 7-Day Total 24,540
Calls: 18,300 (75%)
Puts: 6,240 (25%)
Prior 7-Day Average 3,505
Calls: 2,614 (75%)
Puts: 891 (25%)
Current vs Prior 7-Day Avg +58.77%
Calls: +96.23%
Puts: -51.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $7.43M
Calls: $7.10M (96%)
Puts: $325.9K (4%)
Prior (07/31) $3.65M
Calls: $3.21M (88%)
Puts: $443.4K (12%)
Current vs Prior +103.39%
Calls: +121.33%
Puts: -26.50%
Prior 7-Day Total $40.32M
Calls: $36.12M (90%)
Puts: $4.20M (10%)
Prior 7-Day Average $5.76M
Calls: $5.16M (90%)
Puts: $599.3K (10%)
Current vs Prior 7-Day Avg +29.02%
Calls: +37.68%
Puts: -45.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.09
Prior (07/31) 0.21
Current vs Prior -59.31%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -89.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 14,528
Calls: 11,267 (78%)
Puts: 3,261 (22%)
Prior (07/31) 16,053
Calls: 12,856 (80%)
Puts: 3,197 (20%)
Current vs Prior -9.50%
Prior 7-Day Total 145,540
Calls: 112,952 (78%)
Puts: 32,588 (22%)
Prior 7-Day Average 20,791
Calls: 16,136 (78%)
Puts: 4,655 (22%)
Current vs Prior 7-Day Avg -30.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.18% | 12.96%
Prior 9.38% | 13.13%
Current vs Prior -2.04% | -1.32%
Prior 7-Day Avg 11.07% | 13.79%
Current vs 7-Day Avg -17.03% | -6.05%
Prior 7-Day Eod 9.38% | 13.13%
Current vs 7-Day Eod -2.04% | -1.32%
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 21.29% | 20.73%
Calls: 16.30% | 18.12%
Puts: 26.28% | 23.34%
Current vs 7-Day Avg -25.55% | -28.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($7.10M) vs puts ($325.9K). Massive premium surge with dollar volume up 103% vs prior. Unusually high activity with volume up 117% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (5,130 calls vs 436 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 BULLISH
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 3 of results (avg 8.1%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.306.80$6.557.6%540.58162
$140.00Aug 219.2010.10$9.659.3%100.72--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.707.20$6.957.2%430.57241

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 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2116.7019.60$18.1516.0%100.8928
$140.00Aug 219.2010.10$9.659.3%100.72--
$145.00Aug 216.306.80$6.557.6%540.58162
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2121.7025.20$23.4514.9%10.92267
$165.00Aug 2117.7020.20$18.9513.2%10.88467
$160.00Aug 2113.3015.50$14.4015.3%20.81--
$150.00Aug 216.707.20$6.957.2%430.57241

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 302, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 216.306.80$6.557.6%540.58162
$155.00Aug 212.052.65$2.3525.5%480.30308
$150.00Aug 213.504.40$3.9522.8%460.43173
$170.00Aug 210.300.65$0.4872.9%210.0861
$130.00Aug 2116.7019.60$18.1516.0%100.8928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 213.704.60$4.1521.7%470.42217
$150.00Aug 216.707.20$6.957.2%430.57241
$140.00Aug 212.202.80$2.5024.0%100.28188
$135.00Aug 211.051.65$1.3544.4%20.17--
$160.00Aug 2113.3015.50$14.4015.3%20.81--

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. 11 found (best R:R 49.00, avg 8.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 21$0.20$9.80$0.2049.00$170.20
$160.00$170.00Aug 21$0.85$9.15$0.8510.76$160.85
$155.00$160.00Aug 21$1.02$3.98$1.023.90$156.02
$150.00$155.00Aug 21$1.60$3.40$1.602.12$151.60
$145.00$150.00Aug 21$2.60$2.40$2.600.92$147.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.36$4.64$0.3612.89$129.64
$135.00$130.00Aug 21$0.42$4.58$0.4210.90$134.58
$140.00$135.00Aug 21$1.15$3.85$1.153.35$138.85
$145.00$140.00Aug 21$1.65$3.35$1.652.03$143.35
$150.00$145.00Aug 21$2.80$2.20$2.800.79$147.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 10.11, avg 2.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Aug 21$8.50$8.50$1.505.67$138.50
$140.00$145.00Aug 21$3.10$3.10$1.901.63$143.10
$145.00$150.00Aug 21$2.60$2.60$2.401.08$147.60
$150.00$155.00Aug 21$1.60$1.60$3.400.47$151.60
$155.00$160.00Aug 21$1.02$1.02$3.980.26$156.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$4.55$4.55$0.4510.11$160.45
$170.00$165.00Aug 21$4.50$4.50$0.509.00$165.50
$160.00$150.00Aug 21$7.45$7.45$2.552.92$152.55
$150.00$145.00Aug 21$2.80$2.80$2.201.27$147.20
$145.00$140.00Aug 21$1.65$1.65$3.350.49$143.35

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 7.28% of stock, avg 10.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$6.55$4.15$10.70$134.30$155.707.28%
$150.00Aug 21$3.95$6.95$10.90$139.10$160.907.41%
$140.00Aug 21$9.65$2.50$12.15$127.85$152.158.27%
$160.00Aug 21$1.33$14.40$15.73$144.27$175.7310.70%
$130.00Aug 21$18.15$0.93$19.08$110.92$149.0812.98%
$170.00Aug 21$0.48$23.45$23.93$146.07$193.9316.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.71% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$125.00Aug 21$0.48$0.57$1.05$123.95$171.05
$190.00$125.00Aug 21$0.60$0.57$1.17$123.83$191.17
$170.00$130.00Aug 21$0.48$0.93$1.41$128.59$171.41
$190.00$130.00Aug 21$0.60$0.93$1.53$128.47$191.53
$170.00$135.00Aug 21$0.48$1.35$1.83$133.17$171.83
$160.00$125.00Aug 21$1.33$0.57$1.90$123.10$161.90
$190.00$135.00Aug 21$0.60$1.35$1.95$133.05$191.95
$160.00$130.00Aug 21$1.33$0.93$2.26$127.74$162.26
$160.00$135.00Aug 21$1.33$1.35$2.68$132.32$162.68
$155.00$125.00Aug 21$2.35$0.57$2.92$122.08$157.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.26, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/160170/180Aug 21$7.65$2.353.26$152.35$177.65
145/150155/160Aug 21$3.82$1.183.24$146.18$158.82
135/140145/150Aug 21$3.75$1.253.00$136.25$148.75
130/135140/145Aug 21$3.52$1.482.38$131.48$143.52
125/130140/145Aug 21$3.46$1.542.25$126.54$143.46
140/145150/155Aug 21$3.25$1.751.86$141.75$153.25
130/135145/150Aug 21$3.02$1.981.53$131.98$148.02
125/130145/150Aug 21$2.96$2.041.45$127.04$147.96
135/140150/155Aug 21$2.75$2.251.22$137.25$152.75
140/145155/160Aug 21$2.67$2.331.15$142.33$157.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$180.00$190.00Aug 21$0.52$9.4818.23
$160.00$170.00$180.00Aug 21$0.65$9.3514.38
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$150.00$155.00$160.00Aug 21$0.58$4.427.62
$145.00$150.00$155.00Aug 21$1.00$4.004.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.06$4.9482.33
$135.00$140.00$145.00Aug 21$0.50$4.509.00
$130.00$135.00$140.00Aug 21$0.73$4.275.85
$140.00$145.00$150.00Aug 21$1.15$3.853.35

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 $-0.08, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.08$9.92
$180.00$190.001:2Aug 21-$0.92$9.08
$130.00$140.001:2Aug 21-$1.15$8.85
$155.00$160.001:2Aug 21-$0.31$4.69
$150.00$155.001:2Aug 21-$0.75$4.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.20$4.80
$130.00$125.001:2Aug 21-$0.21$4.79
$135.00$130.001:2Aug 21-$0.51$4.49
$145.00$140.001:2Aug 21-$0.85$4.15
$150.00$145.001:2Aug 21-$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.38%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$3.500.432.0%2.38%4.42%46173
$155.00Aug 21$2.050.305.4%1.39%6.84%48308
$160.00Aug 21$1.050.198.8%0.71%9.56%1--
$170.00Aug 21$0.300.0815.7%0.20%15.85%2161

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 5,130
Total Puts 436
Put/Call Ratio 0.09
Net Difference 4,694

Prior's Put/Call Breakdown

Total Calls 2,121
Total Puts 443
Put/Call Ratio 0.21
Net Difference 1,678

Prior 7-Day Put/Call Summary

Total Calls 18,300
Total Puts 6,240
Average Put/Call Ratio 0.83
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