Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $176.01 as of 2/13/2026 7:38:41 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 | 123.90 | 128.00 | 125.95 | % | 2.52 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 55.00 | 118.90 | 123.00 | 120.95 | % | 2.20 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 60.00 | 113.90 | 118.00 | 115.95 | % | 1.93 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 65.00 | 108.90 | 113.00 | 110.95 | % | 1.71 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 70.00 | 103.90 | 108.00 | 105.95 | % | 1.51 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 75.00 | 98.90 | 103.10 | 101.00 | % | 1.35 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 80.00 | 94.00 | 97.80 | 95.90 | % | 1.20 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 85.00 | 89.10 | 92.00 | 90.55 | 86.30 | % | 1.07 | 2 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST | |
| 90.00 | 84.10 | 86.70 | 85.40 | % | 0.95 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 95.00 | 79.30 | 81.90 | 80.60 | 105.99 | 0.00 | 0.00% | 0.85 | 0 | 22 | 2.76 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:46 PM EST |
| 100.00 | 74.10 | 76.80 | 75.45 | 97.80 | 0.00 | 0.00% | 0.75 | 0 | 437 | 2.51 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:46 PM EST |
| 105.00 | 69.10 | 71.90 | 70.50 | 74.30 | +20.33 | +37.67% | 0.67 | 1 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 110.00 | 64.10 | 67.10 | 65.60 | 42.08 | 0.00 | 0.00% | 0.60 | 0 | 44 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 115.00 | 59.10 | 62.20 | 60.65 | 40.27 | 0.00 | 0.00% | 0.53 | 0 | 351 | 2.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 120.00 | 54.20 | 57.10 | 55.65 | 36.63 | 0.00 | 0.00% | 0.46 | 0 | 679 | 1.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 125.00 | 49.20 | 52.10 | 50.65 | 36.82 | 0.00 | 0.00% | 0.41 | 0 | 109 | 1.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 130.00 | 44.20 | 46.50 | 45.35 | 27.55 | 0.00 | 0.00% | 0.35 | 0 | 795 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 135.00 | 39.20 | 42.20 | 40.70 | 36.40 | -5.80 | -13.75% | 0.30 | 1 | 243 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 140.00 | 34.20 | 36.90 | 35.55 | 29.15 | 0.00 | 0.00% | 0.25 | 0 | 337 | 1.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 145.00 | 29.30 | 31.70 | 30.50 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 723 | 1.02 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 150.00 | 24.40 | 27.40 | 25.90 | 24.60 | +13.50 | +121.63% | 0.17 | 15 | 888 | 1.05 | 0.98 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 155.00 | 20.20 | 22.00 | 21.10 | 19.57 | +4.97 | +34.05% | 0.14 | 1 | 1,245 | 0.81 | 0.94 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 160.00 | 15.70 | 18.10 | 16.90 | 15.86 | +4.86 | +44.19% | 0.11 | 99 | 366 | 0.85 | 0.88 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 165.00 | 11.90 | 13.30 | 12.60 | 11.90 | +3.80 | +46.92% | 0.08 | 249 | 640 | 0.63 | 0.80 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 170.00 | 7.40 | 9.70 | 8.55 | 8.40 | +2.40 | +40.00% | 0.05 | 84 | 3,107 | 0.52 | 0.68 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 175.00 | 4.50 | 6.70 | 5.60 | 5.80 | +2.23 | +62.47% | 0.03 | 137 | 1,635 | 0.55 | 0.53 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 180.00 | 2.40 | 3.70 | 3.05 | 3.03 | +0.98 | +47.81% | 0.02 | 899 | 200 | 0.51 | 0.37 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 185.00 | 1.40 | 2.15 | 1.78 | 2.10 | +0.87 | +70.74% | 0.01 | 155 | 2,365 | 0.52 | 0.23 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 190.00 | 0.55 | 1.00 | 0.78 | 0.84 | +0.24 | +40.00% | 0.00 | 305 | 1,344 | 0.50 | 0.13 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 195.00 | 0.20 | 0.70 | 0.45 | 0.35 | +0.25 | +250.00% | 0.00 | 27 | 95 | 0.52 | 0.07 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.19 | +0.08 | +72.73% | 0.00 | 16 | 131 | 0.51 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.12 | +400.00% | 0.00 | 3 | 97 | 0.60 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 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 | 0.05 | 0.03 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.70 | 0.85 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/13/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 2/13/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 1.70 | 0.85 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.13 | -4.67 | -97.30% | 0.00 | 19 | 81 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.03 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.37 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 2/13/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.70 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.24 | -80.00% | 0.00 | 4 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.26 | -76.48% | 0.00 | 5 | 143 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.70 | -85.37% | 0.00 | 8 | 2,246 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.80 | -80.00% | 0.00 | 12 | 33 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 150.00 | 0.15 | 0.55 | 0.35 | 0.35 | -1.25 | -78.13% | 0.00 | 33 | 1,613 | 0.68 | -0.02 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 155.00 | 0.30 | 0.95 | 0.63 | 0.47 | -1.48 | -75.90% | 0.00 | 29 | 1,488 | 0.65 | -0.06 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 160.00 | 0.80 | 1.00 | 0.90 | 1.30 | -4.84 | -78.83% | 0.01 | 81 | 289 | 0.59 | -0.12 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 165.00 | 1.25 | 2.00 | 1.63 | 1.65 | -3.85 | -70.00% | 0.01 | 72 | 402 | 0.56 | -0.20 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 170.00 | 2.05 | 3.40 | 2.73 | 3.00 | -16.00 | -84.22% | 0.02 | 24 | 104 | 0.52 | -0.32 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 175.00 | 3.80 | 6.00 | 4.90 | 4.75 | -17.35 | -78.51% | 0.03 | 563 | 391 | 0.53 | -0.47 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 180.00 | 7.00 | 8.60 | 7.80 | 5.50 | -12.87 | -70.06% | 0.04 | 22 | 170 | 0.52 | -0.63 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 185.00 | 10.30 | 12.00 | 11.15 | 9.70 | -23.40 | -70.70% | 0.06 | 10 | 209 | 0.49 | -0.77 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 190.00 | 13.90 | 16.80 | 15.35 | 19.80 | -19.40 | -49.49% | 0.08 | 1 | 108 | 0.74 | -0.87 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 195.00 | 18.40 | 21.40 | 19.90 | 18.20 | -11.50 | -38.73% | 0.10 | 13 | 60 | 0.82 | -0.93 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |
| 200.00 | 23.20 | 26.10 | 24.65 | 41.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.89 | -0.96 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 3:59:46 PM EST |
| 210.00 | 33.10 | 35.90 | 34.50 | 9.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:46 PM EST |
| 220.00 | 43.00 | 45.90 | 44.45 | 48.90 | % | 0.20 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:46 PM EST |