Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $177.90 as of 1/23/2026 2:29:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 55.50 | 59.50 | 57.50 | % | 0.48 | 0 | 0 | 0.84 | 0.99 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 125.00 | 50.60 | 54.70 | 52.65 | % | 0.42 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 130.00 | 45.80 | 49.50 | 47.65 | % | 0.37 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 1/23/2026 3:59:49 PM EST | |||
| 135.00 | 41.00 | 45.00 | 43.00 | % | 0.32 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.03 | 1/23/2026 3:59:49 PM EST | |||
| 140.00 | 36.20 | 40.30 | 38.25 | % | 0.27 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.04 | 1/23/2026 3:59:49 PM EST | |||
| 145.00 | 31.80 | 35.60 | 33.70 | 31.20 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.55 | 0.92 | 0.01 | -0.05 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 27.10 | 31.10 | 29.10 | % | 0.19 | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.06 | 1/23/2026 3:59:49 PM EST | |||
| 155.00 | 23.40 | 26.00 | 24.70 | % | 0.16 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.07 | 1/23/2026 3:59:49 PM EST | |||
| 160.00 | 19.70 | 22.40 | 21.05 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.08 | 1/23/2026 3:59:49 PM EST | |||
| 165.00 | 16.20 | 19.00 | 17.60 | % | 0.11 | 0 | 0 | 0.39 | 0.71 | 0.01 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 170.00 | 12.20 | 16.00 | 14.10 | % | 0.08 | 0 | 0 | 0.37 | 0.64 | 0.01 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 175.00 | 9.90 | 13.50 | 11.70 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.39 | 0.56 | 0.02 | -0.09 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 180.00 | 7.00 | 10.60 | 8.80 | % | 0.05 | 0 | 0 | 0.37 | 0.48 | 0.02 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 185.00 | 4.60 | 8.40 | 6.50 | % | 0.04 | 0 | 0 | 0.35 | 0.40 | 0.02 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 190.00 | 3.40 | 6.50 | 4.95 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.36 | 0.32 | 0.02 | -0.08 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 195.00 | 2.25 | 4.90 | 3.58 | 3.69 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.35 | 0.25 | 0.01 | -0.07 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 200.00 | 0.65 | 4.00 | 2.33 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.32 | 0.18 | 0.01 | -0.05 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 210.00 | 0.10 | 2.20 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.09 | 0.01 | -0.03 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.39 | 0.04 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.02 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 130.00 | 0.05 | 1.15 | 0.60 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.02 | 1/23/2026 3:59:49 PM EST | |||
| 135.00 | 0.15 | 0.85 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 140.00 | 0.10 | 1.45 | 0.78 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.04 | 1/23/2026 3:59:49 PM EST | |||
| 145.00 | 0.05 | 2.85 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.08 | 0.01 | -0.05 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 0.40 | 3.50 | 1.95 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.12 | 0.01 | -0.06 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 155.00 | 1.00 | 4.00 | 2.50 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.17 | 0.01 | -0.07 | 1/20/2026 | 1/23/2026 3:59:49 PM EST |
| 160.00 | 2.45 | 4.40 | 3.43 | 3.57 | +0.05 | +1.42% | 0.02 | 1 | 4 | 0.37 | -0.23 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 165.00 | 3.50 | 6.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.29 | 0.01 | -0.09 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 170.00 | 5.50 | 8.40 | 6.95 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.01 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 175.00 | 7.20 | 11.30 | 9.25 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.02 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 180.00 | 9.60 | 13.70 | 11.65 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 185.00 | 12.70 | 16.20 | 14.45 | % | 0.08 | 0 | 0 | 0.35 | -0.60 | 0.02 | -0.09 | 1/23/2026 3:59:49 PM EST | |||
| 190.00 | 16.00 | 19.60 | 17.80 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.02 | -0.08 | 1/23/2026 3:59:49 PM EST | |||
| 195.00 | 19.80 | 23.10 | 21.45 | % | 0.11 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.07 | 1/23/2026 3:59:49 PM EST | |||
| 200.00 | 22.90 | 27.10 | 25.00 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.05 | 1/23/2026 3:59:49 PM EST | |||
| 210.00 | 32.50 | 35.40 | 33.95 | % | 0.16 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 1/23/2026 3:59:49 PM EST | |||
| 220.00 | 41.30 | 45.20 | 43.25 | % | 0.20 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 1/23/2026 3:59:49 PM EST | |||
| 230.00 | 51.20 | 55.30 | 53.25 | % | 0.23 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 240.00 | 61.20 | 65.30 | 63.25 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 250.00 | 71.20 | 75.30 | 73.25 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 260.00 | 81.20 | 85.30 | 83.25 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST |