Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $141.63 as of 8/24/2026 1:43:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 51.40 | 54.60 | 53.00 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 95.00 | 45.70 | 49.30 | 47.50 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 40.70 | 44.70 | 42.70 | % | 0.43 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 36.00 | 39.60 | 37.80 | % | 0.36 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 31.40 | 34.40 | 32.90 | % | 0.30 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 26.30 | 29.80 | 28.05 | % | 0.24 | 0 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 120.00 | 21.70 | 25.10 | 23.40 | % | 0.19 | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 125.00 | 18.20 | 20.60 | 19.40 | % | 0.16 | 0 | 0 | 0.34 | 0.84 | 0.01 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 130.00 | 14.30 | 17.30 | 15.80 | % | 0.12 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 135.00 | 10.80 | 12.50 | 11.65 | % | 0.09 | 0 | 0 | 0.34 | 0.69 | 0.02 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 140.00 | 6.70 | 9.90 | 8.30 | 8.86 | % | 0.06 | 1 | 0 | 0.32 | 0.58 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 145.00 | 5.60 | 6.40 | 6.00 | 6.20 | % | 0.04 | 5 | 0 | 0.33 | 0.47 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 150.00 | 3.70 | 4.50 | 4.10 | % | 0.03 | 0 | 0 | 0.33 | 0.37 | 0.02 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 2.35 | 3.10 | 2.73 | 3.20 | % | 0.02 | 1 | 0 | 0.33 | 0.28 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 160.00 | 1.40 | 2.15 | 1.78 | 1.83 | -0.52 | -22.13% | 0.01 | 6 | 9 | 0.33 | 0.21 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 165.00 | 0.90 | 1.60 | 1.25 | 1.45 | -0.08 | -5.23% | 0.01 | 2 | 2 | 0.34 | 0.16 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 170.00 | 0.60 | 2.50 | 1.55 | 0.75 | % | 0.01 | 5 | 0 | 0.40 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 175.00 | 0.30 | 2.20 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 115.00 | 0.25 | 2.65 | 1.45 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.03 | 8/24/2026 4:00:07 PM EST | |||
| 120.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.01 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 125.00 | 1.35 | 2.25 | 1.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.16 | 0.01 | -0.05 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 130.00 | 2.25 | 3.10 | 2.68 | 2.68 | -0.30 | -10.07% | 0.02 | 1 | 8 | 0.36 | -0.23 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 135.00 | 3.90 | 4.60 | 4.25 | 4.44 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.36 | -0.31 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 140.00 | 4.00 | 6.70 | 5.35 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.42 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 145.00 | 7.00 | 9.80 | 8.40 | 7.69 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.33 | -0.53 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 150.00 | 11.00 | 12.80 | 11.90 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 14.10 | 16.30 | 15.20 | % | 0.10 | 0 | 0 | 0.32 | -0.72 | 0.02 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 160.00 | 17.80 | 20.70 | 19.25 | % | 0.12 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 165.00 | 22.30 | 24.90 | 23.60 | % | 0.14 | 0 | 0 | 0.46 | -0.84 | 0.01 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 170.00 | 27.00 | 29.80 | 28.40 | 28.20 | % | 0.17 | 2 | 0 | 0.45 | -0.89 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 175.00 | 32.00 | 34.60 | 33.30 | 33.00 | +0.64 | +1.98% | 0.19 | 2 | 2 | 0.49 | -0.92 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 180.00 | 36.70 | 39.80 | 38.25 | % | 0.21 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 185.00 | 41.40 | 44.60 | 43.00 | % | 0.23 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 8/24/2026 4:00:07 PM EST | |||
| 190.00 | 46.00 | 49.80 | 47.90 | % | 0.25 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 195.00 | 51.20 | 54.70 | 52.95 | % | 0.27 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST | |||
| 200.00 | 55.90 | 59.70 | 57.80 | % | 0.29 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/24/2026 4:00:07 PM EST |