Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $159.54 as of 11/26/2025 8:13:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 107.40 | 111.50 | 109.45 | % | 2.19 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 102.40 | 106.50 | 104.45 | 46.55 | 0.00 | 0.00% | 1.90 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 97.40 | 101.50 | 99.45 | % | 1.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 65.00 | 92.40 | 96.50 | 94.45 | % | 1.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 87.40 | 91.50 | 89.45 | 57.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 82.60 | 86.50 | 84.55 | % | 1.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 77.50 | 81.50 | 79.50 | 20.49 | 0.00 | 0.00% | 0.99 | 0 | 217 | 1.34 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 72.40 | 76.50 | 74.45 | 15.53 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 67.40 | 71.50 | 69.45 | 63.45 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 65.00 | 69.10 | 67.05 | 29.66 | 0.00 | 0.00% | 0.72 | 0 | 779 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 62.40 | 66.50 | 64.45 | 39.82 | 0.00 | 0.00% | 0.68 | 0 | 13 | 1.05 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:59 PM EST |
| 97.50 | 61.40 | 62.80 | 62.10 | 60.50 | 0.00 | 0.00% | 0.64 | 0 | 525 | 0.84 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 57.90 | 61.50 | 59.70 | 59.60 | +8.28 | +16.14% | 0.60 | 32 | 314 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 52.70 | 56.50 | 54.60 | 54.77 | +4.87 | +9.76% | 0.52 | 90 | 245 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 47.60 | 51.50 | 49.55 | 49.93 | +4.88 | +10.84% | 0.45 | 119 | 224 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 42.40 | 46.50 | 44.45 | 17.20 | 0.00 | 0.00% | 0.39 | 0 | 178 | 0.73 | 0.99 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 37.50 | 41.60 | 39.55 | 36.10 | 0.00 | 0.00% | 0.33 | 0 | 475 | 0.66 | 0.99 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 33.70 | 35.70 | 34.70 | 27.91 | 0.00 | 0.00% | 0.28 | 0 | 751 | 0.50 | 0.98 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 28.70 | 30.90 | 29.80 | 27.90 | +1.10 | +4.11% | 0.23 | 4 | 728 | 0.45 | 0.96 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 23.90 | 26.10 | 25.00 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 1,368 | 0.40 | 0.93 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 19.30 | 21.40 | 20.35 | 16.10 | 0.00 | 0.00% | 0.15 | 0 | 1,843 | 0.36 | 0.89 | 0.01 | -0.04 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 14.90 | 17.00 | 15.95 | 15.57 | +5.77 | +58.88% | 0.11 | 10 | 770 | 0.23 | 0.83 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 11.40 | 12.40 | 11.90 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 1,931 | 0.24 | 0.76 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 7.60 | 8.80 | 8.20 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 1,926 | 0.23 | 0.65 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 5.00 | 5.80 | 5.40 | 5.43 | +0.73 | +15.54% | 0.03 | 39 | 705 | 0.23 | 0.51 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 2.60 | 3.60 | 3.10 | 3.30 | +1.80 | +120.00% | 0.02 | 6 | 939 | 0.22 | 0.37 | 0.03 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 1.35 | 2.00 | 1.68 | 1.25 | -0.10 | -7.41% | 0.01 | 2 | 30 | 0.21 | 0.25 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 0.90 | -0.35 | -28.00% | 0.01 | 1 | 5 | 0.21 | 0.17 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 180.00 | 0.25 | 1.65 | 0.95 | % | 0.01 | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,236 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 1.20 | 0.60 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.57 | -0.01 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.54 | -0.01 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.45 | -0.02 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.10 | 1.60 | 0.85 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.38 | -0.04 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.30 | 0.95 | 0.63 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.32 | -0.07 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.50 | 1.75 | 1.13 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.31 | -0.11 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 1.00 | 1.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.27 | -0.17 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 1.80 | 2.45 | 2.13 | 2.64 | -0.01 | -0.38% | 0.01 | 3 | 107 | 0.25 | -0.24 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 2.95 | 3.90 | 3.43 | 3.40 | -5.60 | -62.23% | 0.02 | 6 | 121 | 0.24 | -0.35 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 5.00 | 6.10 | 5.55 | 5.50 | -6.25 | -53.20% | 0.03 | 8 | 5 | 0.23 | -0.49 | 0.03 | -0.06 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 7.80 | 8.90 | 8.35 | % | 0.05 | 0 | 0 | 0.23 | -0.63 | 0.03 | -0.05 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 11.30 | 12.40 | 11.85 | % | 0.07 | 0 | 0 | 0.22 | -0.75 | 0.02 | -0.04 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 15.00 | 17.40 | 16.20 | % | 0.09 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 11/26/2025 3:59:59 PM EST | |||
| 180.00 | 19.60 | 22.60 | 21.10 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 185.00 | 24.00 | 27.70 | 25.85 | % | 0.14 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 29.00 | 33.00 | 31.00 | % | 0.16 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 195.00 | 34.00 | 38.00 | 36.00 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 200.00 | 39.00 | 43.00 | 41.00 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 210.00 | 49.00 | 53.00 | 51.00 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 220.00 | 58.90 | 63.00 | 60.95 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |