Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $122.80 as of 8/22/2025 3:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.50 | 62.20 | 60.85 | % | 0.94 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 54.00 | 57.20 | 55.60 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 48.40 | 52.30 | 50.35 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 43.40 | 47.30 | 45.35 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 38.40 | 41.70 | 40.05 | % | 0.47 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 33.40 | 37.10 | 35.25 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 28.40 | 32.10 | 30.25 | % | 0.32 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 23.80 | 27.40 | 25.60 | % | 0.26 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 105.00 | 18.90 | 22.50 | 20.70 | 16.88 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | 0.98 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 13.90 | 17.20 | 15.55 | % | 0.14 | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 115.00 | 10.60 | 12.40 | 11.50 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | 0.86 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 6.70 | 7.20 | 6.95 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.19 | 0.72 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 3.70 | 4.00 | 3.85 | 4.05 | +1.75 | +76.09% | 0.03 | 15 | 116 | 0.19 | 0.53 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.72 | +69.91% | 0.01 | 101 | 31 | 0.18 | 0.32 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.35 | 0.80 | 0.58 | 0.70 | +0.40 | +133.34% | 0.00 | 70 | 1 | 0.17 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 10 | 0 | 0.29 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | 0.40 | -0.24 | -37.50% | 0.00 | 2 | 33 | 0.21 | -0.07 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.74 | -0.66 | -47.15% | 0.01 | 5 | 73 | 0.21 | -0.14 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 1.70 | 2.00 | 1.85 | 1.70 | -1.05 | -38.19% | 0.02 | 62 | 131 | 0.21 | -0.28 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 3.50 | 3.80 | 3.65 | 3.60 | -1.19 | -24.85% | 0.03 | 230 | 44 | 0.20 | -0.47 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 6.00 | 7.60 | 6.80 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.04 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 9.90 | 12.00 | 10.95 | % | 0.08 | 0 | 0 | 0.22 | -0.84 | 0.03 | -0.02 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 13.40 | 17.10 | 15.25 | % | 0.11 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 145.00 | 18.10 | 22.00 | 20.05 | % | 0.14 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 150.00 | 23.10 | 27.00 | 25.05 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 155.00 | 28.20 | 32.00 | 30.10 | % | 0.19 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 160.00 | 33.50 | 37.00 | 35.25 | 34.80 | -3.00 | -7.94% | 0.22 | 19 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 165.00 | 38.10 | 42.00 | 40.05 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 170.00 | 43.20 | 47.00 | 45.10 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 175.00 | 48.20 | 52.00 | 50.10 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |