Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $161.35 as of 12/12/2025 9:17:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.40 | 87.40 | 85.90 | % | 1.15 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 80.00 | 79.40 | 82.40 | 80.90 | % | 1.01 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 85.00 | 73.70 | 78.10 | 75.90 | % | 0.89 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 90.00 | 69.40 | 72.40 | 70.90 | % | 0.79 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 95.00 | 64.40 | 67.40 | 65.90 | 57.70 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:04 PM EST |
| 100.00 | 59.40 | 62.40 | 60.90 | % | 0.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 105.00 | 54.40 | 57.40 | 55.90 | % | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 110.00 | 49.40 | 52.40 | 50.90 | 48.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 115.00 | 43.70 | 48.00 | 45.85 | 43.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 120.00 | 39.40 | 42.40 | 40.90 | 35.61 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:04 PM EST |
| 125.00 | 34.40 | 37.40 | 35.90 | 33.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 130.00 | 29.40 | 32.40 | 30.90 | 29.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 135.00 | 24.50 | 27.50 | 26.00 | 23.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 140.00 | 19.80 | 23.00 | 21.40 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 145.00 | 14.00 | 17.70 | 15.85 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 150.00 | 10.00 | 12.40 | 11.20 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 854 | 0.57 | 0.94 | 0.02 | -0.07 | 12/5/2025 | 12/11/2025 4:00:04 PM EST |
| 155.00 | 5.60 | 8.00 | 6.80 | 6.40 | +0.70 | +12.29% | 0.04 | 1 | 346 | 0.29 | 0.80 | 0.05 | -0.12 | 12/12/2025 | 12/11/2025 4:00:04 PM EST |
| 160.00 | 2.10 | 4.20 | 3.15 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.24 | 0.50 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 165.00 | 0.25 | 1.35 | 0.80 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.23 | 0.20 | 0.05 | -0.10 | 12/4/2025 | 12/11/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.29 | 0.04 | 0.02 | -0.04 | 11/20/2025 | 12/11/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 12/11/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/11/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:04 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.39 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 0.30 | -0.06 | 0.02 | -0.07 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.27 | -0.20 | 0.05 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 160.00 | 0.40 | 3.00 | 1.70 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.24 | -0.50 | 0.07 | -0.16 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 165.00 | 2.90 | 6.40 | 4.65 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.80 | 0.05 | -0.10 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 170.00 | 7.00 | 10.90 | 8.95 | % | 0.05 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.04 | 12/11/2025 4:00:04 PM EST | |||
| 175.00 | 12.90 | 15.30 | 14.10 | % | 0.08 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:04 PM EST | |||
| 180.00 | 16.90 | 21.20 | 19.05 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 185.00 | 21.90 | 26.30 | 24.10 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST |