Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $173.00 as of 3/12/2026 5:21:24 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 | 94.90 | 98.90 | 96.90 | 96.20 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:47 PM EST |
| 80.00 | 89.90 | 93.90 | 91.90 | % | 1.15 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 85.00 | 84.80 | 88.90 | 86.85 | % | 1.02 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 90.00 | 79.80 | 83.90 | 81.85 | % | 0.91 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 95.00 | 74.70 | 78.90 | 76.80 | % | 0.81 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 100.00 | 69.80 | 73.90 | 71.85 | % | 0.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 105.00 | 64.90 | 69.00 | 66.95 | % | 0.64 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 110.00 | 59.70 | 63.90 | 61.80 | % | 0.56 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 115.00 | 55.00 | 59.00 | 57.00 | 56.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:47 PM EST |
| 120.00 | 50.30 | 53.50 | 51.90 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 125.00 | 45.10 | 48.50 | 46.80 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 130.00 | 40.20 | 43.50 | 41.85 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 135.00 | 36.10 | 38.10 | 37.10 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 140.00 | 30.50 | 33.70 | 32.10 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 3/12/2026 2:58:47 PM EST |
| 145.00 | 25.80 | 28.50 | 27.15 | 38.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.05 | 3/5/2026 | 3/12/2026 2:58:47 PM EST |
| 150.00 | 20.90 | 24.00 | 22.45 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | 0.95 | 0.01 | -0.11 | 2/27/2026 | 3/12/2026 2:58:47 PM EST |
| 155.00 | 17.10 | 18.60 | 17.85 | 35.02 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.80 | 0.90 | 0.01 | -0.17 | 3/2/2026 | 3/12/2026 2:58:47 PM EST |
| 160.00 | 12.40 | 14.90 | 13.65 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 299 | 0.57 | 0.84 | 0.02 | -0.23 | 3/9/2026 | 3/12/2026 2:58:47 PM EST |
| 165.00 | 8.80 | 10.50 | 9.65 | 26.92 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.55 | 0.75 | 0.02 | -0.28 | 3/4/2026 | 3/12/2026 2:58:47 PM EST |
| 170.00 | 6.00 | 6.70 | 6.35 | 7.90 | -3.10 | -28.19% | 0.04 | 3 | 608 | 0.54 | 0.63 | 0.03 | -0.32 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 175.00 | 3.50 | 4.20 | 3.85 | 4.31 | -2.69 | -38.43% | 0.02 | 114 | 228 | 0.52 | 0.49 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 180.00 | 1.70 | 2.30 | 2.00 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.48 | 0.33 | 0.03 | -0.27 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 185.00 | 0.50 | 1.25 | 0.88 | 1.00 | -1.65 | -62.27% | 0.00 | 5 | 266 | 0.45 | 0.19 | 0.02 | -0.20 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 190.00 | 0.25 | 0.90 | 0.58 | 0.80 | -0.30 | -27.28% | 0.00 | 16 | 793 | 0.45 | 0.10 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 195.00 | 0.05 | 1.55 | 0.80 | 0.57 | -0.23 | -28.75% | 0.00 | 4 | 795 | 0.49 | 0.05 | 0.01 | -0.07 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 6 | 2,042 | 0.49 | 0.02 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 435 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 2:58:47 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 2:58:47 PM EST |
| 250.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 1 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 2:58:47 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 2:58:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 117 | 1.01 | -0.01 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.88 | -0.02 | 0.00 | -0.05 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.68 | -0.05 | 0.01 | -0.11 | 3/9/2026 | 3/12/2026 2:58:47 PM EST |
| 155.00 | 0.40 | 1.15 | 0.78 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.60 | -0.10 | 0.01 | -0.17 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 160.00 | 1.25 | 1.75 | 1.50 | 0.93 | -0.14 | -13.09% | 0.01 | 3 | 213 | 0.56 | -0.16 | 0.02 | -0.23 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 165.00 | 2.35 | 2.95 | 2.65 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 524 | 0.54 | -0.25 | 0.02 | -0.28 | 3/10/2026 | 3/12/2026 2:58:47 PM EST |
| 170.00 | 4.00 | 4.70 | 4.35 | 4.20 | +1.30 | +44.83% | 0.03 | 3 | 263 | 0.52 | -0.37 | 0.03 | -0.32 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 175.00 | 6.40 | 7.10 | 6.75 | 5.74 | +1.13 | +24.52% | 0.04 | 121 | 1,535 | 0.50 | -0.51 | 0.03 | -0.31 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 180.00 | 9.00 | 11.20 | 10.10 | 10.00 | +3.87 | +63.14% | 0.06 | 115 | 831 | 0.44 | -0.67 | 0.03 | -0.27 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 185.00 | 12.60 | 15.00 | 13.80 | 12.11 | +1.91 | +18.73% | 0.07 | 2 | 845 | 0.45 | -0.81 | 0.02 | -0.20 | 3/12/2026 | 3/12/2026 2:58:47 PM EST |
| 190.00 | 16.70 | 19.90 | 18.30 | 6.05 | 0.00 | 0.00% | 0.10 | 0 | 504 | 0.64 | -0.90 | 0.02 | -0.13 | 3/4/2026 | 3/12/2026 2:58:47 PM EST |
| 195.00 | 21.50 | 24.10 | 22.80 | 17.13 | 0.00 | 0.00% | 0.12 | 0 | 136 | 0.79 | -0.95 | 0.01 | -0.07 | 3/11/2026 | 3/12/2026 2:58:47 PM EST |
| 200.00 | 26.60 | 29.00 | 27.80 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.88 | -0.98 | 0.00 | -0.03 | 3/3/2026 | 3/12/2026 2:58:47 PM EST |
| 210.00 | 36.80 | 40.20 | 38.50 | 48.53 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 3/12/2026 2:58:47 PM EST |
| 220.00 | 46.20 | 49.60 | 47.90 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 230.00 | 56.20 | 60.40 | 58.30 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 240.00 | 66.20 | 70.30 | 68.25 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 250.00 | 76.20 | 80.30 | 78.25 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST | |||
| 260.00 | 86.20 | 90.40 | 88.30 | % | 0.34 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/12/2026 2:58:47 PM EST |