Tour v492
CHRW
C H ROBINSON WORLDWI
$153.60 -0.74%
$152.00 (-1.04%)🌙
as of 08/05 06:34 PM
(8/4 18:31) ◀
|
Wednesday, August 5, 2026 (6:34pm)
January 2026
|
▶ (8/6 18:28)
◀ 8/5 18:34 ▶

Option Volume

Detail
ℹ
Current (08/05) 534
Calls: 424 (79%)
Puts: 110 (21%)
Prior (08/04) 1,247
Calls: 818 (66%)
Puts: 429 (34%)
Current vs Prior -57.18%
Calls: -48.17% (Calls)
Puts: -74.36% (Puts)
Prior 7-Day Total 29,752
Calls: 23,486 (79%)
Puts: 6,266 (21%)
Prior 7-Day Average 4,250
Calls: 3,355 (79%)
Puts: 895 (21%)
Current vs Prior 7-Day Avg -87.44%
Calls: -87.36%
Puts: -87.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $282.8K
Calls: $219.7K (78%)
Puts: $63.0K (22%)
Prior (08/04) $986.7K
Calls: $648.2K (66%)
Puts: $338.5K (34%)
Current vs Prior -71.34%
Calls: -66.10%
Puts: -81.38%
Prior 7-Day Total $46.86M
Calls: $42.64M (91%)
Puts: $4.21M (9%)
Prior 7-Day Average $6.69M
Calls: $6.09M (91%)
Puts: $602.0K (9%)
Current vs Prior 7-Day Avg -95.78%
Calls: -96.39%
Puts: -89.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.26
Prior (08/04) 0.52
Current vs Prior -50.53%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -60.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 7,743
Calls: 5,236 (68%)
Puts: 2,507 (32%)
Prior (08/04) 15,591
Calls: 10,919 (70%)
Puts: 4,672 (30%)
Current vs Prior -50.34%
Prior 7-Day Total 157,588
Calls: 119,613 (76%)
Puts: 37,975 (24%)
Prior 7-Day Average 22,512
Calls: 17,087 (76%)
Puts: 5,425 (24%)
Current vs Prior 7-Day Avg -65.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.88% | 11.69%
Prior 8.82% | 12.86%
Current vs Prior -10.69% | -9.12%
Prior 7-Day Avg 10.30% | 13.46%
Current vs 7-Day Avg -23.55% | -13.15%
Prior 7-Day Eod 8.82% | 12.86%
Current vs 7-Day Eod -10.69% | -9.12%
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 18.53% | 17.63%
Calls: 17.15% | 13.09%
Puts: 19.90% | 22.16%
Current vs 7-Day Avg -14.47% | -16.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($219.7K) vs puts ($63.0K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (424 calls vs 110 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 8.8%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 185.005.40$5.207.7%2260.3989
$155.00Sep 187.007.70$7.359.5%220.491.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 188.209.00$8.609.3%140.5146

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. 5 found (avg delta 0.63, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.107.40$6.7519.3%30.64--
$150.00Sep 188.5010.20$9.3518.2%30.59208
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2115.0018.30$16.6519.8%50.88267
$155.00Aug 214.805.90$5.3520.6%20.53--
$155.00Sep 188.209.00$8.609.3%140.5146

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 405, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 185.005.40$5.207.7%2260.3989
$180.00Aug 210.050.70$0.38171.1%410.0686
$155.00Sep 187.007.70$7.359.5%220.491.7K
$175.00Sep 181.351.95$1.6536.4%140.1746
$160.00Aug 211.702.85$2.2850.4%110.31142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 185.606.50$6.0514.9%230.4163
$155.00Sep 188.209.00$8.609.3%140.5146
$130.00Sep 180.701.50$1.1072.7%120.1012
$145.00Sep 183.704.60$4.1521.7%90.3186
$170.00Aug 2115.0018.30$16.6519.8%50.88267

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 14.6%, max 46.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1836.8%35.9%2.4%688
$150.00Aug 21Sep 1836.1%35.7%1.0%6208
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1858.0%39.5%46.8%1412
$135.00Aug 21Sep 1848.2%37.0%30.2%3--
$140.00Aug 21Sep 1841.3%36.0%14.7%3181
$145.00Aug 21Sep 1838.6%36.4%5.9%11329
$150.00Aug 21Sep 1836.1%35.7%1.0%24367

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 26.03, avg 5.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Aug 21$0.37$9.63$0.3726.03$170.37
$165.00$170.00Aug 21$0.43$4.57$0.4310.63$165.43
$165.00$175.00Sep 18$1.68$8.32$1.684.95$166.68
$160.00$165.00Aug 21$1.10$3.90$1.103.55$161.10
$160.00$165.00Sep 18$1.87$3.13$1.871.67$161.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.22$4.78$0.2221.73$139.78
$135.00$130.00Sep 18$0.50$4.50$0.509.00$134.50
$145.00$140.00Aug 21$0.75$4.25$0.755.67$144.25
$140.00$135.00Sep 18$0.95$4.05$0.954.26$139.05
$150.00$145.00Aug 21$1.30$3.70$1.302.85$148.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 3.05, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$155.00Aug 21$2.45$2.45$2.550.96$152.45
$155.00$160.00Sep 18$2.15$2.15$2.850.75$157.15
$155.00$160.00Aug 21$2.02$2.02$2.980.68$157.02
$150.00$155.00Sep 18$2.00$2.00$3.000.67$152.00
$160.00$165.00Sep 18$1.87$1.87$3.130.60$161.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$155.00Aug 21$11.30$11.30$3.703.05$158.70
$155.00$150.00Sep 18$2.55$2.55$2.451.04$152.45
$155.00$150.00Aug 21$2.40$2.40$2.600.92$152.60
$150.00$145.00Sep 18$1.90$1.90$3.100.61$148.10
$145.00$140.00Sep 18$1.60$1.60$3.400.47$143.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.26, cheapest $0.45)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$2.1536.8%35.9%
$150.00Aug 21Sep 18$2.6036.1%35.7%
$160.00Aug 21Sep 18$2.9236.6%37.9%
$155.00Aug 21Sep 18$3.0538.3%38.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$0.4558.0%39.5%
$135.00Aug 21Sep 18$0.9248.2%37.0%
$140.00Aug 21Sep 18$1.6541.3%36.0%
$145.00Aug 21Sep 18$2.5038.6%36.4%
$150.00Aug 21Sep 18$3.1036.1%35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.28% of stock, avg 8.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Aug 21$4.30$5.35$9.65$145.35$164.656.28%
$150.00Aug 21$6.75$2.95$9.70$140.30$159.706.32%
$150.00Sep 18$9.35$6.05$15.40$134.60$165.4010.03%
$155.00Sep 18$7.35$8.60$15.95$139.05$170.9510.38%
$170.00Aug 21$0.75$16.65$17.40$152.60$187.4011.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.67% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Aug 21$0.38$0.65$1.03$128.97$181.03
$180.00$135.00Aug 21$0.38$0.68$1.06$133.94$181.06
$180.00$140.00Aug 21$0.38$0.90$1.28$138.72$181.28
$170.00$130.00Aug 21$0.75$0.65$1.40$128.60$171.40
$170.00$135.00Aug 21$0.75$0.68$1.43$133.57$171.43
$170.00$140.00Aug 21$0.75$0.90$1.65$138.35$171.65
$165.00$130.00Aug 21$1.18$0.65$1.83$128.17$166.83
$165.00$135.00Aug 21$1.18$0.68$1.86$133.14$166.86
$180.00$145.00Aug 21$0.38$1.65$2.03$142.97$182.03
$165.00$140.00Aug 21$1.18$0.90$2.08$137.92$167.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 7.62, avg credit $2.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Sep 18$4.42$0.587.62$150.58$164.42
145/150155/160Sep 18$4.05$0.954.26$145.95$159.05
145/150160/165Sep 18$3.77$1.233.07$146.23$163.77
140/145155/160Sep 18$3.75$1.253.00$141.25$158.75
140/145150/155Sep 18$3.60$1.402.57$141.40$153.60
150/155160/165Aug 21$3.50$1.502.33$151.50$163.50
140/145160/165Sep 18$3.47$1.532.27$141.53$163.47
145/150155/160Aug 21$3.32$1.681.98$146.68$158.32
140/145150/155Aug 21$3.20$1.801.78$141.80$153.20
135/140155/160Sep 18$3.10$1.901.63$136.90$158.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 25.32, cheapest $0.19)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Sep 18$0.28$4.7216.86
$150.00$155.00$160.00Aug 21$0.43$4.5710.63
$160.00$165.00$170.00Aug 21$0.67$4.336.46
$155.00$160.00$165.00Aug 21$0.92$4.084.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.19$4.8125.32
$140.00$145.00$150.00Sep 18$0.30$4.7015.67
$130.00$135.00$140.00Sep 18$0.45$4.5510.11
$135.00$140.00$145.00Aug 21$0.53$4.478.43
$140.00$145.00$150.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.01, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$0.01$9.99
$160.00$165.001:2Aug 21-$0.08$4.92
$155.00$160.001:2Aug 21-$0.26$4.74
$165.00$170.001:2Aug 21-$0.32$4.68
$160.00$165.001:2Sep 18-$1.46$3.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.15$4.85
$150.00$145.001:2Aug 21-$0.35$4.65
$140.00$135.001:2Aug 21-$0.46$4.54
$155.00$150.001:2Aug 21-$0.55$4.45
$135.00$130.001:2Sep 18-$0.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.56%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$7.000.490.9%4.56%5.47%221.7K
$160.00Sep 18$5.000.394.2%3.26%7.42%22689
$155.00Aug 21$3.800.470.9%2.47%3.39%2--
$165.00Sep 18$2.650.297.4%1.73%9.15%2--
$160.00Aug 21$1.700.314.2%1.11%5.27%11142
$175.00Sep 18$1.350.1713.9%0.88%14.81%1446
$165.00Aug 21$0.650.197.4%0.42%7.85%488
$170.00Aug 21$0.450.1210.7%0.29%10.97%1--

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 424
Total Puts 110
Put/Call Ratio 0.26
Net Difference 314

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 23,486
Total Puts 6,266
Average Put/Call Ratio 0.66
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