Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $153.14 as of 10/2/2026 12:29:56 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 | 66.00 | 70.10 | 68.05 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 95.00 | 61.30 | 65.10 | 63.20 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 100.00 | 56.10 | 59.60 | 57.85 | 46.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 51.10 | 55.30 | 53.20 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:05 PM EST | |||
| 110.00 | 46.20 | 50.10 | 48.15 | 48.15 | 0.00 | 0.00% | 0.44 | 0 | 8 | 0.83 | 0.99 | 0.00 | -0.02 | 9/14/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 41.40 | 45.50 | 43.45 | 33.50 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.78 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 36.80 | 40.80 | 38.80 | 28.93 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.68 | 0.97 | 0.00 | -0.04 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 32.10 | 35.60 | 33.85 | 64.55 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.58 | 0.95 | 0.00 | -0.05 | 4/30/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 27.50 | 30.90 | 29.20 | 22.27 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.57 | 0.92 | 0.01 | -0.06 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 23.90 | 26.80 | 25.35 | 18.47 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.39 | 0.87 | 0.01 | -0.07 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 19.90 | 22.80 | 21.35 | 13.30 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.42 | 0.82 | 0.01 | -0.08 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 16.20 | 18.60 | 17.40 | 16.81 | +6.79 | +67.77% | 0.12 | 3 | 503 | 0.41 | 0.75 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 13.20 | 15.10 | 14.15 | 13.78 | +4.58 | +49.79% | 0.09 | 1 | 429 | 0.41 | 0.67 | 0.02 | -0.10 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 9.10 | 12.70 | 10.90 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.40 | 0.59 | 0.02 | -0.10 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 7.50 | 9.10 | 8.30 | 4.93 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.40 | 0.50 | 0.02 | -0.10 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 5.40 | 7.30 | 6.35 | 6.50 | +2.50 | +62.50% | 0.04 | 2 | 406 | 0.40 | 0.41 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 3.20 | 5.30 | 4.25 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 649 | 0.38 | 0.33 | 0.02 | -0.08 | 9/30/2026 | 10/2/2026 4:00:05 PM EST |
| 175.00 | 2.90 | 4.00 | 3.45 | 2.50 | +0.75 | +42.86% | 0.02 | 5 | 755 | 0.40 | 0.26 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 1.40 | 3.40 | 2.40 | 2.20 | +0.05 | +2.33% | 0.01 | 1 | 96 | 0.39 | 0.20 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 185.00 | 0.55 | 2.60 | 1.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.38 | 0.15 | 0.01 | -0.05 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 0.10 | 2.45 | 1.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.37 | 0.11 | 0.01 | -0.04 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 3.00 | 1.50 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | 0.08 | 0.01 | -0.04 | 8/26/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.44 | 0.06 | 0.01 | -0.03 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.56 | 0.03 | 0.00 | -0.02 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.63 | 0.01 | 0.00 | -0.01 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 230.00 | 0.05 | 2.30 | 1.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 0.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/2/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/2/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.85 | 0.93 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/2/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/2/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/2/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/2/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 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 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.90 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 10/2/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 10/2/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 10/2/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 120.00 | 0.45 | 1.55 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | -0.03 | 0.00 | -0.04 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 125.00 | 0.60 | 1.25 | 0.93 | 0.85 | -0.63 | -42.57% | 0.01 | 3 | 188 | 0.47 | -0.05 | 0.00 | -0.05 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 130.00 | 0.80 | 2.35 | 1.58 | 1.40 | -1.90 | -57.58% | 0.01 | 1 | 50 | 0.47 | -0.08 | 0.01 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 135.00 | 0.85 | 2.60 | 1.73 | 2.10 | -2.50 | -54.35% | 0.01 | 8 | 160 | 0.42 | -0.13 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 140.00 | 1.85 | 4.10 | 2.98 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.44 | -0.18 | 0.01 | -0.08 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 145.00 | 2.80 | 4.70 | 3.75 | 4.60 | -2.41 | -34.38% | 0.03 | 4 | 194 | 0.40 | -0.25 | 0.01 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 150.00 | 4.40 | 6.60 | 5.50 | 7.58 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.40 | -0.33 | 0.02 | -0.10 | 10/1/2026 | 10/2/2026 4:00:05 PM EST |
| 155.00 | 6.40 | 8.90 | 7.65 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.40 | -0.41 | 0.02 | -0.10 | 9/29/2026 | 10/2/2026 4:00:05 PM EST |
| 160.00 | 8.90 | 12.30 | 10.60 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.42 | -0.50 | 0.02 | -0.10 | 9/21/2026 | 10/2/2026 4:00:05 PM EST |
| 165.00 | 12.70 | 14.30 | 13.50 | 14.00 | +3.12 | +28.68% | 0.08 | 1 | 51 | 0.41 | -0.59 | 0.02 | -0.09 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 170.00 | 15.80 | 17.70 | 16.75 | 17.30 | -8.05 | -31.76% | 0.10 | 110 | 54 | 0.40 | -0.67 | 0.02 | -0.08 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 175.00 | 19.30 | 21.30 | 20.30 | 21.20 | +3.30 | +18.44% | 0.12 | 1 | 12 | 0.38 | -0.74 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 180.00 | 22.50 | 25.50 | 24.00 | 32.20 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.32 | -0.80 | 0.01 | -0.06 | 8/4/2026 | 10/2/2026 4:00:05 PM EST |
| 185.00 | 26.90 | 30.50 | 28.70 | 36.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.49 | -0.85 | 0.01 | -0.05 | 8/28/2026 | 10/2/2026 4:00:05 PM EST |
| 190.00 | 31.00 | 35.00 | 33.00 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.50 | -0.89 | 0.01 | -0.04 | 7/20/2026 | 10/2/2026 4:00:05 PM EST |
| 195.00 | 36.00 | 39.10 | 37.55 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 7/7/2026 | 10/2/2026 4:00:05 PM EST |
| 200.00 | 40.70 | 44.50 | 42.60 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.60 | -0.94 | 0.01 | -0.03 | 7/22/2026 | 10/2/2026 4:00:05 PM EST |
| 210.00 | 50.30 | 54.30 | 52.30 | 62.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | -0.97 | 0.00 | -0.02 | 7/30/2026 | 10/2/2026 4:00:05 PM EST |
| 220.00 | 60.20 | 64.30 | 62.25 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:05 PM EST | |||
| 230.00 | 70.20 | 74.30 | 72.25 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 240.00 | 80.20 | 84.30 | 82.25 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 250.00 | 90.20 | 94.30 | 92.25 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 260.00 | 100.20 | 104.30 | 102.25 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 270.00 | 110.20 | 114.30 | 112.25 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 280.00 | 120.20 | 124.30 | 122.25 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 290.00 | 130.20 | 134.30 | 132.25 | % | 0.46 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 300.00 | 140.20 | 144.30 | 142.25 | % | 0.47 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST |