Tour v492
CHRW
C H ROBINSON WORLDWI
$146.66 -4.52%
(8/5 18:34) ◀
|
Thursday, August 6, 2026 (6:28pm)
January 2026
|
▶
◀ 8/6 18:28

Option Volume

Detail
ℹ
Current (08/06) 1,834
Calls: 966 (53%)
Puts: 868 (47%)
Prior (08/05) 534
Calls: 424 (79%)
Puts: 110 (21%)
Current vs Prior +243.45%
Calls: +127.83% (Calls)
Puts: +689.09% (Puts)
Prior 7-Day Total 26,575
Calls: 21,039 (79%)
Puts: 5,536 (21%)
Prior 7-Day Average 3,796
Calls: 3,005 (79%)
Puts: 790 (21%)
Current vs Prior 7-Day Avg -51.69%
Calls: -67.86%
Puts: +9.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.12M
Calls: $620.5K (29%)
Puts: $1.50M (71%)
Prior (08/05) $282.8K
Calls: $219.7K (78%)
Puts: $63.0K (22%)
Current vs Prior +648.51%
Calls: +182.41%
Puts: +2273.01%
Prior 7-Day Total $41.93M
Calls: $38.46M (92%)
Puts: $3.47M (8%)
Prior 7-Day Average $5.99M
Calls: $5.49M (92%)
Puts: $495.4K (8%)
Current vs Prior 7-Day Avg -64.66%
Calls: -88.71%
Puts: +201.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.90
Prior (08/05) 0.26
Current vs Prior +246.35%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +38.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 12,402
Calls: 10,289 (83%)
Puts: 2,113 (17%)
Prior (08/05) 7,743
Calls: 5,236 (68%)
Puts: 2,507 (32%)
Current vs Prior +60.17%
Prior 7-Day Total 156,412
Calls: 117,091 (75%)
Puts: 39,321 (25%)
Prior 7-Day Average 22,344
Calls: 16,727 (75%)
Puts: 5,617 (25%)
Current vs Prior 7-Day Avg -44.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.56% | 12.78%
Prior 7.88% | 11.69%
Current vs Prior +8.63% | +9.40%
Prior 7-Day Avg 9.86% | 13.14%
Current vs 7-Day Avg -13.23% | -2.67%
Prior 7-Day Eod 7.88% | 11.69%
Current vs 7-Day Eod +8.63% | +9.40%
Sentiment BEARISH

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 17.15% | 16.08%
Calls: 17.58% | 10.57%
Puts: 16.71% | 21.57%
Current vs 7-Day Avg -7.60% | -8.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($1.50M). Massive premium surge with dollar volume up 649% vs prior. Unusually high activity with volume up 243% vs prior - elevated interest. P/C ratio rising 246% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
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. 9 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2125.6028.40$27.0010.4%351.0035
$140.00Aug 218.0010.20$9.1024.2%40.7341
$140.00Sep 1810.2013.60$11.9028.6%620.65--
$145.00Aug 214.207.20$5.7052.6%130.56--
$145.00Sep 188.0011.00$9.5031.6%10.569
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1815.0016.90$15.9511.9%40.71--
$155.00Aug 218.4011.10$9.7527.7%130.71272
$150.00Aug 215.408.30$6.8542.3%100.59303
$150.00Sep 187.6010.90$9.2535.7%220.5482

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 947, top 216)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 210.702.15$1.42102.1%2160.19132
$140.00Sep 1810.2013.60$11.9028.6%620.65--
$160.00Sep 183.003.70$3.3520.9%610.28140
$120.00Aug 2125.6028.40$27.0010.4%351.0035
$150.00Aug 212.655.00$3.8361.4%230.41223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 182.553.60$3.0834.1%1630.2568
$140.00Sep 184.606.60$5.6035.7%1310.3582
$140.00Aug 210.703.40$2.05131.7%670.28182
$145.00Sep 185.908.80$7.3539.5%370.4495
$130.00Sep 181.052.60$1.8384.7%260.1721

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 11.8%, max 21.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1848.6%40.0%21.7%381
$155.00Aug 21Sep 1847.2%39.3%20.2%262.1K
$160.00Aug 21Sep 1848.0%40.3%19.1%277272
$150.00Aug 21Sep 1845.9%41.8%9.7%42431
$145.00Aug 21Sep 1841.0%40.6%1.0%149
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1845.9%41.8%9.7%32385
$145.00Aug 21Sep 1841.0%40.6%1.0%46340

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 21.73, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Aug 21$0.22$4.78$0.2221.73$165.22
$160.00$165.00Aug 21$0.77$4.23$0.775.49$160.77
$160.00$170.00Sep 18$1.82$8.18$1.824.49$161.82
$155.00$160.00Aug 21$0.98$4.02$0.984.10$155.98
$155.00$160.00Sep 18$1.20$3.80$1.203.17$156.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$1.22$3.78$1.223.10$138.78
$135.00$130.00Sep 18$1.25$3.75$1.253.00$133.75
$145.00$140.00Sep 18$1.75$3.25$1.751.86$143.25
$150.00$145.00Sep 18$1.90$3.10$1.901.63$148.10
$145.00$140.00Aug 21$2.15$2.85$2.151.33$142.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.52, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$140.00Aug 21$17.90$17.90$2.108.52$137.90
$140.00$145.00Aug 21$3.40$3.40$1.602.12$143.40
$145.00$150.00Sep 18$2.65$2.65$2.351.13$147.65
$140.00$145.00Sep 18$2.40$2.40$2.600.92$142.40
$150.00$155.00Sep 18$2.30$2.30$2.700.85$152.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Sep 18$6.70$6.70$3.302.03$153.30
$155.00$150.00Aug 21$2.90$2.90$2.101.38$152.10
$150.00$145.00Aug 21$2.65$2.65$2.351.13$147.35
$140.00$135.00Sep 18$2.52$2.52$2.481.02$137.48
$145.00$140.00Aug 21$2.15$2.15$2.850.75$142.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.61, cheapest $1.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.1048.6%40.0%
$160.00Aug 21Sep 18$1.9348.0%40.3%
$155.00Aug 21Sep 18$2.1547.2%39.3%
$140.00Aug 21Sep 18$2.8039.1%43.2%
$150.00Aug 21Sep 18$3.0245.9%41.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Aug 21Sep 18$2.2538.0%38.8%
$150.00Aug 21Sep 18$2.4045.9%41.8%
$145.00Aug 21Sep 18$3.1541.0%40.6%
$140.00Aug 21Sep 18$3.5539.1%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.75% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$5.70$4.20$9.90$135.10$154.906.75%
$150.00Aug 21$3.83$6.85$10.68$139.32$160.687.28%
$140.00Aug 21$9.10$2.05$11.15$128.85$151.157.60%
$155.00Aug 21$2.40$9.75$12.15$142.85$167.158.28%
$150.00Sep 18$6.85$9.25$16.10$133.90$166.1010.98%
$145.00Sep 18$9.50$7.35$16.85$128.15$161.8511.49%
$140.00Sep 18$11.90$5.60$17.50$122.50$157.5011.93%
$160.00Sep 18$3.35$15.95$19.30$140.70$179.3013.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.86% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Aug 21$0.43$0.83$1.26$133.74$171.26
$165.00$135.00Aug 21$0.65$0.83$1.48$133.52$166.48
$160.00$135.00Aug 21$1.42$0.83$2.25$132.75$162.25
$170.00$140.00Aug 21$0.43$2.05$2.48$137.52$172.48
$165.00$140.00Aug 21$0.65$2.05$2.70$137.30$167.70
$155.00$135.00Aug 21$2.40$0.83$3.23$131.77$158.23
$170.00$130.00Sep 18$1.53$1.83$3.36$126.64$173.36
$160.00$140.00Aug 21$1.42$2.05$3.47$136.53$163.47
$155.00$140.00Aug 21$2.40$2.05$4.45$135.55$159.45
$170.00$135.00Sep 18$1.53$3.08$4.61$130.39$174.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 26.78, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140150/155Sep 18$4.82$0.1826.78$135.18$154.82
140/145150/155Sep 18$4.05$0.954.26$140.95$154.05
130/135145/150Sep 18$3.90$1.103.55$131.10$148.90
135/140155/160Sep 18$3.72$1.282.91$136.28$158.72
150/155160/165Aug 21$3.67$1.332.76$151.33$163.67
130/135140/145Sep 18$3.65$1.352.70$131.35$143.65
145/150155/160Aug 21$3.63$1.372.65$146.37$158.63
140/145150/155Aug 21$3.58$1.422.52$141.42$153.58
130/135150/155Sep 18$3.55$1.452.45$131.45$153.55
145/150160/165Aug 21$3.42$1.582.16$146.58$163.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.21$4.7922.81
$145.00$150.00$155.00Sep 18$0.35$4.6513.29
$145.00$150.00$155.00Aug 21$0.44$4.5610.36
$150.00$155.00$160.00Aug 21$0.45$4.5510.11
$160.00$165.00$170.00Aug 21$0.55$4.458.09
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Sep 18$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.50$4.509.00
$135.00$140.00$145.00Aug 21$0.93$4.074.38
$130.00$135.00$140.00Sep 18$1.27$3.732.94

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 $-2.55, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Aug 21-$0.21$4.79
$155.00$160.001:2Aug 21-$0.44$4.56
$150.00$155.001:2Aug 21-$0.97$4.03
$145.00$150.001:2Aug 21-$1.96$3.04
$155.00$160.001:2Sep 18-$2.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Sep 18-$2.55$7.45
$140.00$135.001:2Sep 18-$0.56$4.44
$135.00$130.001:2Sep 18-$0.58$4.42
$150.00$145.001:2Aug 21-$1.55$3.45
$145.00$140.001:2Sep 18-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.55%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$5.200.462.3%3.55%5.82%19208
$155.00Sep 18$4.200.365.7%2.86%8.55%231.7K
$160.00Sep 18$3.000.289.1%2.05%11.14%61140
$150.00Aug 21$2.650.412.3%1.81%4.08%23223
$155.00Aug 21$1.400.295.7%0.95%6.64%3310
$160.00Aug 21$0.700.199.1%0.48%9.57%216132
$170.00Sep 18$0.400.1515.9%0.27%16.19%1--
$165.00Aug 21$0.300.1012.5%0.20%12.71%188

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 966
Total Puts 868
Put/Call Ratio 0.90
Net Difference 98

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 21,039
Total Puts 5,536
Average Put/Call Ratio 0.65
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