Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $102.78 as of 1/3/2025 3:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 57.40 | 62.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 47.50 | 54.70 | 59.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 50.00 | 52.20 | 56.70 | 57.67 | 0.00 | 0.00% | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/3/2025 3:59:58 PM EST |
| 55.00 | 47.80 | 52.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 60.00 | 42.50 | 47.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 65.00 | 37.50 | 42.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 70.00 | 32.50 | 37.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 1/3/2025 3:59:58 PM EST | |||
| 75.00 | 27.60 | 32.30 | 30.67 | 0.00 | 0.00% | 0 | 251 | 0.84 | 0.99 | 0.00 | -0.01 | 12/6/2024 | 1/3/2025 3:59:58 PM EST |
| 77.50 | 25.00 | 29.60 | 26.00 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.98 | 0.00 | -0.02 | 9/18/2024 | 1/3/2025 3:59:58 PM EST |
| 80.00 | 22.80 | 27.50 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.02 | 1/3/2025 3:59:58 PM EST | |||
| 82.50 | 20.10 | 24.80 | 24.64 | 0.00 | 0.00% | 0 | 250 | 0.54 | 0.96 | 0.01 | -0.02 | 12/5/2024 | 1/3/2025 3:59:58 PM EST |
| 85.00 | 18.40 | 22.30 | 25.50 | 0.00 | 0.00% | 0 | 773 | 0.49 | 0.94 | 0.01 | -0.03 | 10/28/2024 | 1/3/2025 3:59:58 PM EST |
| 87.50 | 16.20 | 19.70 | 17.30 | 0.00 | 0.00% | 0 | 324 | 0.44 | 0.92 | 0.01 | -0.03 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 90.00 | 13.40 | 18.00 | 18.10 | 0.00 | 0.00% | 0 | 1,022 | 0.39 | 0.89 | 0.01 | -0.04 | 12/4/2024 | 1/3/2025 3:59:58 PM EST |
| 92.50 | 12.00 | 14.70 | 19.50 | 0.00 | 0.00% | 0 | 768 | 0.32 | 0.85 | 0.02 | -0.04 | 12/13/2024 | 1/3/2025 3:59:58 PM EST |
| 95.00 | 9.20 | 14.00 | 12.80 | 0.00 | 0.00% | 0 | 81 | 0.36 | 0.81 | 0.02 | -0.05 | 12/6/2024 | 1/3/2025 3:59:58 PM EST |
| 97.50 | 8.90 | 10.90 | 15.15 | 0.00 | 0.00% | 0 | 859 | 0.36 | 0.75 | 0.03 | -0.05 | 12/13/2024 | 1/3/2025 3:59:58 PM EST |
| 100.00 | 7.50 | 8.70 | 6.64 | 0.00 | 0.00% | 0 | 1,208 | 0.35 | 0.68 | 0.03 | -0.05 | 12/30/2024 | 1/3/2025 3:59:58 PM EST |
| 105.00 | 4.50 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 383 | 0.31 | 0.52 | 0.04 | -0.05 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 110.00 | 2.40 | 3.10 | 2.50 | +0.50 | +25.00% | 8 | 763 | 0.31 | 0.34 | 0.04 | -0.04 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 115.00 | 1.05 | 1.45 | 1.14 | +0.24 | +26.67% | 6 | 1,758 | 0.29 | 0.18 | 0.03 | -0.03 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 1,565 | 0.28 | 0.10 | 0.02 | -0.02 | 12/30/2024 | 1/3/2025 3:59:58 PM EST |
| 125.00 | 0.05 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 426 | 0.34 | 0.05 | 0.01 | -0.01 | 12/23/2024 | 1/3/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 750 | 0.52 | 0.01 | 0.00 | 0.00 | 12/16/2024 | 1/3/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 1/3/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 1/3/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.31 | 0.00 | 0.00% | 0 | 53 | 1.28 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 1/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.01 | 0.00 | -0.01 | 10/31/2024 | 1/3/2025 3:59:58 PM EST |
| 77.50 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.02 | 0.00 | -0.02 | 10/31/2024 | 1/3/2025 3:59:58 PM EST |
| 80.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.42 | -0.03 | 0.00 | -0.02 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 82.50 | 0.10 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.04 | 0.01 | -0.02 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 131 | 0.40 | -0.06 | 0.01 | -0.03 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 87.50 | 0.45 | 1.10 | 0.54 | 0.00 | 0.00% | 0 | 149 | 0.41 | -0.08 | 0.01 | -0.03 | 12/26/2024 | 1/3/2025 3:59:58 PM EST |
| 90.00 | 0.65 | 0.85 | 2.00 | 0.00 | 0.00% | 0 | 75 | 0.36 | -0.11 | 0.01 | -0.04 | 10/3/2024 | 1/3/2025 3:59:58 PM EST |
| 92.50 | 0.75 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 110 | 0.37 | -0.15 | 0.02 | -0.04 | 12/31/2024 | 1/3/2025 3:59:58 PM EST |
| 95.00 | 0.75 | 2.75 | 1.90 | 0.00 | 0.00% | 0 | 115 | 0.37 | -0.19 | 0.02 | -0.05 | 12/23/2024 | 1/3/2025 3:59:58 PM EST |
| 97.50 | 1.65 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.25 | 0.03 | -0.05 | 12/26/2024 | 1/3/2025 3:59:58 PM EST |
| 100.00 | 2.55 | 2.75 | 3.10 | 0.00 | 0.00% | 0 | 531 | 0.32 | -0.32 | 0.03 | -0.05 | 1/2/2025 | 1/3/2025 3:59:58 PM EST |
| 105.00 | 4.50 | 4.80 | 4.80 | -0.94 | -16.38% | 2 | 298 | 0.30 | -0.48 | 0.04 | -0.05 | 1/3/2025 | 1/3/2025 3:59:58 PM EST |
| 110.00 | 7.40 | 7.70 | 7.78 | 0.00 | 0.00% | 0 | 140 | 0.29 | -0.66 | 0.04 | -0.04 | 12/19/2024 | 1/3/2025 3:59:58 PM EST |
| 115.00 | 9.80 | 12.10 | 10.59 | 0.00 | 0.00% | 0 | 98 | 0.25 | -0.82 | 0.03 | -0.03 | 12/19/2024 | 1/3/2025 3:59:58 PM EST |
| 120.00 | 15.40 | 17.00 | 15.20 | 0.00 | 0.00% | 0 | 14 | 0.43 | -0.90 | 0.02 | -0.02 | 10/4/2024 | 1/3/2025 3:59:58 PM EST |
| 125.00 | 18.30 | 23.00 | 19.20 | 0.00 | 0.00% | 0 | 21 | 0.56 | -0.95 | 0.01 | -0.01 | 10/10/2024 | 1/3/2025 3:59:58 PM EST |
| 130.00 | 23.20 | 27.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 135.00 | 28.50 | 32.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 140.00 | 33.50 | 37.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 145.00 | 38.50 | 42.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 150.00 | 43.50 | 47.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 155.00 | 48.50 | 52.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST | |||
| 160.00 | 53.50 | 57.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:58 PM EST |