Tour v490
CHRW
C H ROBINSON WORLDWI
$154.75 +5.27%
$155.00 (+0.16%)🌙
as of 08/04 06:31 PM
(8/3 18:19) ◀
|
Tuesday, August 4, 2026 (6:31pm)
January 2026
|
▶ (8/5 18:34)
◀ 8/4 18:31 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,247
Calls: 818 (66%)
Puts: 429 (34%)
Prior (08/03) 5,566
Calls: 5,130 (92%)
Puts: 436 (8%)
Current vs Prior -77.60%
Calls: -84.05% (Calls)
Puts: -1.61% (Puts)
Prior 7-Day Total 29,769
Calls: 23,193 (78%)
Puts: 6,576 (22%)
Prior 7-Day Average 4,252
Calls: 3,313 (78%)
Puts: 939 (22%)
Current vs Prior 7-Day Avg -70.68%
Calls: -75.31%
Puts: -54.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $986.7K
Calls: $648.2K (66%)
Puts: $338.5K (34%)
Prior (08/03) $7.43M
Calls: $7.10M (96%)
Puts: $325.9K (4%)
Current vs Prior -86.72%
Calls: -90.88%
Puts: +3.87%
Prior 7-Day Total $47.45M
Calls: $43.01M (91%)
Puts: $4.44M (9%)
Prior 7-Day Average $6.78M
Calls: $6.14M (91%)
Puts: $633.7K (9%)
Current vs Prior 7-Day Avg -85.44%
Calls: -89.45%
Puts: -46.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.52
Prior (08/03) 0.09
Current vs Prior +517.07%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -32.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 15,591
Calls: 10,919 (70%)
Puts: 4,672 (30%)
Prior (08/03) 14,528
Calls: 11,267 (78%)
Puts: 3,261 (22%)
Current vs Prior +7.32%
Prior 7-Day Total 153,103
Calls: 117,827 (77%)
Puts: 35,276 (23%)
Prior 7-Day Average 21,871
Calls: 16,832 (77%)
Puts: 5,039 (23%)
Current vs Prior 7-Day Avg -28.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.82% | 12.86%
Prior 9.18% | 12.96%
Current vs Prior -3.95% | -0.77%
Prior 7-Day Avg 10.63% | 13.56%
Current vs 7-Day Avg -16.99% | -5.14%
Prior 7-Day Eod 9.18% | 12.96%
Current vs 7-Day Eod -3.95% | -0.77%
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 19.91% | 19.18%
Calls: 16.73% | 15.60%
Puts: 23.09% | 22.75%
Current vs 7-Day Avg -20.39% | -22.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($648.2K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 78% vs prior. Bullish P/C ratio of 0.52.

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 2 of results (avg 7.6%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1829.4031.90$30.658.2%20.9219
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1830.3032.50$31.407.0%10.89--

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. 11 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1829.4031.90$30.658.2%20.9219
$130.00Aug 2123.9026.60$25.2510.7%10.92--
$145.00Aug 2110.6013.30$11.9522.6%170.77--
$145.00Sep 1813.0015.60$14.3018.2%100.7014
$150.00Aug 217.109.00$8.0523.6%190.64209
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 1830.3032.50$31.407.0%10.89--
$175.00Aug 2119.4022.40$20.9014.4%20.88--
$160.00Aug 217.609.70$8.6524.3%80.63645

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 464, top 79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 212.604.50$3.5553.5%790.3790
$155.00Sep 187.909.20$8.5515.2%490.511.8K
$155.00Aug 214.406.20$5.3034.0%400.50306
$150.00Sep 1810.3011.90$11.1014.4%200.60207
$150.00Aug 217.109.00$8.0523.6%190.64209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.702.50$2.1038.1%590.1628
$150.00Sep 185.707.10$6.4021.9%490.3924
$150.00Aug 213.004.50$3.7540.0%290.36279
$155.00Aug 215.006.20$5.6021.4%190.50257
$140.00Aug 210.701.35$1.0263.7%120.14191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 15.8%, max 52.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1844.3%39.0%13.7%7101
$150.00Aug 21Sep 1843.6%38.9%12.1%39416
$145.00Aug 21Sep 1843.3%39.7%9.1%2714
$160.00Aug 21Sep 1843.9%40.8%7.5%84177
$170.00Aug 21Sep 1841.9%40.1%4.5%5169
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1868.0%44.8%52.0%3--
$130.00Aug 21Sep 1860.0%43.1%39.3%3--
$135.00Aug 21Sep 1848.5%41.7%16.3%63200
$150.00Aug 21Sep 1843.6%38.9%12.1%78303
$140.00Aug 21Sep 1843.2%40.7%6.1%20273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 14.62, avg 3.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 21$0.73$9.27$0.7312.70$170.73
$165.00$170.00Sep 18$1.05$3.95$1.053.76$166.05
$165.00$170.00Aug 21$1.12$3.88$1.123.46$166.12
$170.00$175.00Sep 18$1.15$3.85$1.153.35$171.15
$160.00$165.00Aug 21$1.35$3.65$1.352.70$161.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.32$4.68$0.3214.62$139.68
$130.00$125.00Sep 18$0.47$4.53$0.479.64$129.53
$135.00$130.00Sep 18$0.70$4.30$0.706.14$134.30
$140.00$135.00Sep 18$1.05$3.95$1.053.76$138.95
$145.00$140.00Aug 21$1.06$3.94$1.063.72$143.94

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 7.82, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$145.00Aug 21$13.30$13.30$1.707.82$143.30
$125.00$145.00Sep 18$16.35$16.35$3.654.48$141.35
$145.00$150.00Aug 21$3.90$3.90$1.103.55$148.90
$145.00$150.00Sep 18$3.20$3.20$1.801.78$148.20
$150.00$155.00Aug 21$2.75$2.75$2.251.22$152.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$160.00Aug 21$12.25$12.25$2.754.45$162.75
$185.00$150.00Sep 18$25.00$25.00$10.002.50$160.00
$160.00$155.00Aug 21$3.05$3.05$1.951.56$156.95
$155.00$150.00Aug 21$1.85$1.85$3.150.59$153.15
$150.00$145.00Aug 21$1.67$1.67$3.330.50$148.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.07, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$2.1044.3%39.0%
$170.00Aug 21Sep 18$2.1741.9%40.1%
$145.00Aug 21Sep 18$2.3543.3%39.7%
$160.00Aug 21Sep 18$2.7543.9%40.8%
$150.00Aug 21Sep 18$3.0543.6%38.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$0.2568.0%44.8%
$130.00Aug 21Sep 18$0.6260.0%43.1%
$135.00Aug 21Sep 18$1.4048.5%41.7%
$140.00Aug 21Sep 18$2.1343.2%40.7%
$150.00Aug 21Sep 18$2.6543.6%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.04% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$5.30$5.60$10.90$144.10$165.907.04%
$150.00Aug 21$8.05$3.75$11.80$138.20$161.807.63%
$160.00Aug 21$3.55$8.65$12.20$147.80$172.207.88%
$145.00Aug 21$11.95$2.08$14.03$130.97$159.039.07%
$150.00Sep 18$11.10$6.40$17.50$132.50$167.5011.31%
$130.00Aug 21$25.25$0.78$26.03$103.97$156.0316.82%
$125.00Sep 18$30.65$0.93$31.58$93.42$156.5820.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.68% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Aug 21$0.35$0.70$1.05$133.95$181.05
$180.00$140.00Aug 21$0.35$1.02$1.37$138.63$181.37
$170.00$135.00Aug 21$1.08$0.70$1.78$133.22$171.78
$170.00$140.00Aug 21$1.08$1.02$2.10$137.90$172.10
$180.00$145.00Aug 21$0.35$2.08$2.43$142.57$182.43
$165.00$135.00Aug 21$2.20$0.70$2.90$132.10$167.90
$175.00$125.00Sep 18$2.10$0.93$3.03$121.97$178.03
$170.00$145.00Aug 21$1.08$2.08$3.16$141.84$173.16
$165.00$140.00Aug 21$2.20$1.02$3.22$136.78$168.22
$175.00$130.00Sep 18$2.10$1.40$3.50$126.50$178.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 5.67, avg credit $2.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Sep 18$4.25$0.755.67$135.75$149.25
135/140145/150Aug 21$4.22$0.785.41$135.78$149.22
155/160165/170Aug 21$4.17$0.835.02$155.83$169.17
130/135145/150Sep 18$3.90$1.103.55$131.10$148.90
140/145150/155Aug 21$3.81$1.193.20$141.19$153.81
125/130145/150Sep 18$3.67$1.332.76$126.33$148.67
135/140150/155Sep 18$3.60$1.402.57$136.40$153.60
145/150155/160Aug 21$3.42$1.582.16$146.58$158.42
135/140155/160Sep 18$3.30$1.701.94$136.70$158.30
130/135150/155Sep 18$3.25$1.751.86$131.75$153.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.23$4.7720.74
$155.00$160.00$165.00Sep 18$0.25$4.7519.00
$150.00$155.00$160.00Sep 18$0.30$4.7015.67
$155.00$160.00$165.00Aug 21$0.40$4.6011.50
$145.00$150.00$155.00Sep 18$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.18$4.8226.78
$125.00$130.00$135.00Sep 18$0.23$4.7720.74
$130.00$135.00$140.00Sep 18$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.61$4.397.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.38, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.85$4.15
$170.00$175.001:2Sep 18-$0.95$4.05
$155.00$160.001:2Aug 21-$1.80$3.20
$165.00$170.001:2Sep 18-$2.20$2.80
$160.00$165.001:2Sep 18-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Aug 21-$0.38$4.62
$150.00$145.001:2Aug 21-$0.41$4.59
$130.00$125.001:2Sep 18-$0.46$4.54
$130.00$125.001:2Aug 21-$0.58$4.42
$135.00$130.001:2Sep 18-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.11%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$7.900.510.2%5.11%5.27%491.8K
$160.00Sep 18$5.800.423.4%3.75%7.14%587
$155.00Aug 21$4.400.500.2%2.84%3.00%40306
$165.00Sep 18$3.600.336.6%2.33%8.95%212
$170.00Sep 18$2.800.269.8%1.81%11.66%289
$160.00Aug 21$2.600.373.4%1.68%5.07%7990
$175.00Sep 18$1.700.1913.1%1.10%14.18%839
$165.00Aug 21$1.450.266.6%0.94%7.56%589
$170.00Aug 21$0.800.159.8%0.52%10.37%380
$180.00Aug 21$0.200.0616.3%0.13%16.45%484

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 818
Total Puts 429
Put/Call Ratio 0.52
Net Difference 389

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,193
Total Puts 6,576
Average Put/Call Ratio 0.78
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