Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $164.95 as of 12/26/2025 2:39:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 112.60 | 116.60 | 114.60 | % | 2.29 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 107.50 | 111.60 | 109.55 | % | 1.99 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 102.70 | 106.60 | 104.65 | % | 1.74 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 97.70 | 101.70 | 99.70 | % | 1.53 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 92.60 | 96.70 | 94.65 | % | 1.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 87.80 | 91.80 | 89.80 | % | 1.20 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 80.00 | 83.50 | 86.80 | 85.15 | % | 1.06 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 85.00 | 78.60 | 81.80 | 80.20 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 90.00 | 72.90 | 76.90 | 74.90 | % | 0.83 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 95.00 | 68.00 | 71.80 | 69.90 | 55.33 | 0.00 | 0.00% | 0.74 | 0 | 22 | 1.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 62.90 | 67.00 | 64.95 | 59.20 | 0.00 | 0.00% | 0.65 | 0 | 437 | 0.94 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 58.10 | 62.00 | 60.05 | 53.97 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 53.00 | 57.10 | 55.05 | 49.44 | 0.00 | 0.00% | 0.50 | 0 | 52 | 0.80 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 48.20 | 52.20 | 50.20 | 43.70 | 0.00 | 0.00% | 0.44 | 0 | 1,352 | 0.74 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 43.20 | 47.30 | 45.25 | 13.80 | 0.00 | 0.00% | 0.38 | 0 | 1,375 | 0.74 | 0.98 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 38.50 | 42.50 | 40.50 | 42.25 | 0.00 | 0.00% | 0.32 | 0 | 125 | 0.68 | 0.96 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 34.40 | 36.70 | 35.55 | 31.51 | 0.00 | 0.00% | 0.27 | 0 | 855 | 0.55 | 0.94 | 0.00 | -0.03 | 11/28/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 30.40 | 32.70 | 31.55 | 33.60 | 0.00 | 0.00% | 0.23 | 0 | 244 | 0.45 | 0.91 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 25.40 | 27.90 | 26.65 | 28.25 | 0.00 | 0.00% | 0.19 | 0 | 343 | 0.40 | 0.87 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 21.00 | 24.00 | 22.50 | 25.49 | 0.00 | 0.00% | 0.16 | 0 | 733 | 0.39 | 0.83 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 17.30 | 18.80 | 18.05 | 18.98 | 0.00 | 0.00% | 0.12 | 0 | 1,141 | 0.36 | 0.77 | 0.01 | -0.06 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 155.00 | 13.70 | 15.70 | 14.70 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 1,416 | 0.36 | 0.70 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 160.00 | 11.10 | 11.80 | 11.45 | 11.40 | -0.60 | -5.00% | 0.07 | 1 | 248 | 0.35 | 0.62 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 165.00 | 7.60 | 9.10 | 8.35 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 526 | 0.32 | 0.52 | 0.02 | -0.07 | 12/23/2025 | 12/26/2025 4:00:02 PM EST |
| 170.00 | 5.20 | 6.40 | 5.80 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.31 | 0.42 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 4:00:02 PM EST |
| 175.00 | 2.80 | 4.50 | 3.65 | 4.20 | -1.44 | -25.54% | 0.02 | 1 | 657 | 0.29 | 0.32 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 180.00 | 2.40 | 4.30 | 3.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | 0.23 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 185.00 | 0.40 | 3.30 | 1.85 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.29 | 0.16 | 0.01 | -0.04 | 11/26/2025 | 12/26/2025 4:00:02 PM EST |
| 190.00 | 0.15 | 2.05 | 1.10 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | 0.12 | 0.01 | -0.03 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 195.00 | 0.05 | 1.20 | 0.63 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 200.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.02 | 12/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/26/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/26/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 12/26/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 12/26/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.64 | -0.01 | 0.00 | -0.02 | 10/21/2025 | 12/26/2025 4:00:02 PM EST |
| 120.00 | 0.05 | 0.95 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.45 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 12/26/2025 4:00:02 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.40 | -0.04 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 130.00 | 0.50 | 0.95 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.41 | -0.06 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:02 PM EST |
| 135.00 | 0.65 | 1.40 | 1.03 | 1.05 | +0.30 | +40.00% | 0.01 | 1 | 86 | 0.39 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 140.00 | 1.15 | 1.75 | 1.45 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.37 | -0.13 | 0.01 | -0.05 | 12/1/2025 | 12/26/2025 4:00:02 PM EST |
| 145.00 | 1.65 | 2.40 | 2.03 | 2.20 | +0.10 | +4.77% | 0.01 | 1 | 30 | 0.35 | -0.17 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 150.00 | 2.75 | 3.50 | 3.13 | 3.10 | -0.05 | -1.59% | 0.02 | 1 | 292 | 0.35 | -0.23 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 155.00 | 4.00 | 4.90 | 4.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.34 | -0.30 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 160.00 | 4.10 | 7.90 | 6.00 | 6.20 | -0.07 | -1.12% | 0.04 | 2 | 135 | 0.32 | -0.38 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 165.00 | 7.90 | 8.90 | 8.40 | 8.50 | +0.50 | +6.25% | 0.05 | 3 | 38 | 0.33 | -0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:02 PM EST |
| 170.00 | 10.20 | 11.60 | 10.90 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.31 | -0.58 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 4:00:02 PM EST |
| 175.00 | 13.10 | 14.70 | 13.90 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.30 | -0.68 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 4:00:02 PM EST |
| 180.00 | 16.70 | 18.30 | 17.50 | % | 0.10 | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.05 | 12/26/2025 4:00:02 PM EST | |||
| 185.00 | 19.60 | 23.70 | 21.65 | % | 0.12 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.04 | 12/26/2025 4:00:02 PM EST | |||
| 190.00 | 24.20 | 28.00 | 26.10 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 195.00 | 28.80 | 32.80 | 30.80 | % | 0.16 | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.03 | 12/26/2025 4:00:02 PM EST | |||
| 200.00 | 33.20 | 37.70 | 35.45 | % | 0.18 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 12/26/2025 4:00:02 PM EST |