Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $133.79 as of 10/8/2025 3:52:39 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 | 67.40 | 70.90 | 69.15 | % | 1.06 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 62.60 | 65.90 | 64.25 | % | 0.92 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 75.00 | 57.70 | 61.00 | 59.35 | % | 0.79 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 80.00 | 52.50 | 55.80 | 54.15 | % | 0.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 85.00 | 47.50 | 51.00 | 49.25 | % | 0.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 90.00 | 42.40 | 45.50 | 43.95 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 95.00 | 37.60 | 40.70 | 39.15 | % | 0.41 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 100.00 | 32.40 | 34.70 | 33.55 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 105.00 | 27.50 | 30.90 | 29.20 | 16.88 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:02 PM EST |
| 110.00 | 22.80 | 25.30 | 24.05 | 16.67 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 18.80 | 20.30 | 19.55 | 7.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 14.00 | 15.60 | 14.80 | 14.52 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.77 | 0.99 | 0.00 | -0.02 | 10/2/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 9.10 | 9.80 | 9.45 | 8.04 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.33 | 0.93 | 0.02 | -0.06 | 9/29/2025 | 10/8/2025 2:59:02 PM EST |
| 130.00 | 4.10 | 5.60 | 4.85 | 4.90 | -3.04 | -38.29% | 0.04 | 41 | 239 | 0.25 | 0.77 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 1.40 | 1.70 | 1.55 | 1.65 | -0.10 | -5.72% | 0.01 | 7 | 1,394 | 0.23 | 0.44 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 0.20 | 0.40 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.23 | 0.11 | 0.04 | -0.05 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.01 | 0.01 | -0.01 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 225 | 0.44 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.20 | +66.67% | 0.00 | 10 | 2,298 | 0.32 | -0.07 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 130.00 | 0.55 | 0.90 | 0.73 | 1.20 | +0.30 | +33.34% | 0.01 | 1 | 395 | 0.26 | -0.23 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 135.00 | 2.20 | 2.55 | 2.38 | 2.30 | 0.00 | 0.00% | 0.02 | 31 | 31 | 0.23 | -0.56 | 0.08 | -0.11 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 140.00 | 5.00 | 7.00 | 6.00 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.38 | -0.89 | 0.04 | -0.05 | 9/22/2025 | 10/8/2025 2:59:02 PM EST |
| 145.00 | 10.40 | 11.50 | 10.95 | % | 0.08 | 0 | 0 | 0.46 | -0.99 | 0.01 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 150.00 | 14.10 | 17.70 | 15.90 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 155.00 | 19.40 | 22.60 | 21.00 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 160.00 | 25.30 | 27.50 | 26.40 | 34.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:02 PM EST |
| 165.00 | 29.90 | 32.40 | 31.15 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 170.00 | 34.10 | 37.60 | 35.85 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 175.00 | 39.00 | 42.60 | 40.80 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |