Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $126.06 as of 10/27/2025 2:26:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.50 | 54.30 | 52.40 | % | 0.70 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 45.50 | 49.30 | 47.40 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 40.60 | 44.70 | 42.65 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 35.60 | 39.80 | 37.70 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 30.70 | 34.50 | 32.60 | % | 0.34 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 25.80 | 29.60 | 27.70 | % | 0.28 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 105.00 | 21.10 | 24.80 | 22.95 | % | 0.22 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 110.00 | 16.50 | 20.20 | 18.35 | % | 0.17 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 115.00 | 13.80 | 15.00 | 14.40 | 14.45 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.34 | 0.80 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 10.20 | 11.10 | 10.65 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.70 | 0.02 | -0.06 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 125.00 | 7.50 | 8.00 | 7.75 | 7.70 | % | 0.06 | 15 | 0 | 0.33 | 0.58 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST | |
| 130.00 | 5.00 | 5.30 | 5.15 | 4.90 | +0.10 | +2.09% | 0.04 | 37 | 7 | 0.33 | 0.46 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.65 | +24.53% | 0.02 | 65 | 2 | 0.32 | 0.33 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 140.00 | 1.70 | 1.95 | 1.83 | 1.80 | % | 0.01 | 15 | 0 | 0.31 | 0.23 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:55 PM EST | |
| 145.00 | 0.60 | 1.20 | 0.90 | 1.00 | % | 0.01 | 1 | 0 | 0.29 | 0.14 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:55 PM EST | |
| 150.00 | 0.20 | 1.35 | 0.78 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.09 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 155.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.05 | 0.01 | -0.01 | 10/20/2025 | 10/27/2025 1:58:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 105.00 | 0.40 | 1.60 | 1.00 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.07 | 0.01 | -0.02 | 10/16/2025 | 10/27/2025 1:58:55 PM EST |
| 110.00 | 0.80 | 1.50 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 115.00 | 1.80 | 2.00 | 1.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.20 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 1:58:55 PM EST |
| 120.00 | 3.10 | 3.60 | 3.35 | 3.20 | % | 0.03 | 27 | 0 | 0.34 | -0.30 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST | |
| 125.00 | 4.90 | 5.30 | 5.10 | 5.50 | -0.60 | -9.84% | 0.04 | 14 | 1 | 0.33 | -0.42 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 130.00 | 7.40 | 7.90 | 7.65 | 8.10 | +0.40 | +5.20% | 0.06 | 1 | 2 | 0.33 | -0.54 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 1:58:55 PM EST |
| 135.00 | 10.10 | 11.40 | 10.75 | % | 0.08 | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.05 | 10/27/2025 1:58:55 PM EST | |||
| 140.00 | 14.00 | 15.00 | 14.50 | % | 0.10 | 0 | 0 | 0.31 | -0.77 | 0.02 | -0.04 | 10/27/2025 1:58:55 PM EST | |||
| 145.00 | 17.20 | 20.10 | 18.65 | % | 0.13 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.03 | 10/27/2025 1:58:55 PM EST | |||
| 150.00 | 21.60 | 25.10 | 23.35 | % | 0.16 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 10/27/2025 1:58:55 PM EST | |||
| 155.00 | 26.20 | 29.90 | 28.05 | % | 0.18 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 160.00 | 30.70 | 34.80 | 32.75 | % | 0.20 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 10/27/2025 1:58:55 PM EST | |||
| 165.00 | 36.00 | 39.80 | 37.90 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 170.00 | 41.00 | 44.80 | 42.90 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 175.00 | 46.00 | 49.80 | 47.90 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 180.00 | 51.00 | 54.80 | 52.90 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST | |||
| 185.00 | 56.00 | 59.80 | 57.90 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:55 PM EST |