Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $98.83 as of 2/4/2025 8:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.50 | 46.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 60.00 | 36.70 | 41.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 65.00 | 31.90 | 36.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 70.00 | 27.00 | 31.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 75.00 | 22.10 | 26.10 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 17.60 | 21.20 | % | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 85.00 | 12.20 | 16.50 | 24.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.91 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:45 PM EST |
| 90.00 | 9.50 | 11.40 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.03 | 2/4/2025 3:59:45 PM EST | |||
| 95.00 | 4.00 | 6.00 | 5.18 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.68 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 100.00 | 2.05 | 3.10 | 2.95 | -0.85 | -22.37% | 4 | 13 | 0.26 | 0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 105.00 | 1.10 | 1.30 | 1.20 | +0.08 | +7.15% | 8 | 495 | 0.24 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 110.00 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 2 | 312 | 0.23 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 428 | 0.32 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:45 PM EST |
| 120.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 202 | 0.39 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.55 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 75.00 | 0.05 | 0.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 80.00 | 0.10 | 0.40 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:45 PM EST | |||
| 85.00 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.09 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 90.00 | 0.80 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 34 | 0.28 | -0.18 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:45 PM EST |
| 95.00 | 1.95 | 2.15 | 2.03 | -0.12 | -5.59% | 6 | 92 | 0.27 | -0.32 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 100.00 | 4.00 | 4.30 | 4.20 | -0.30 | -6.67% | 12 | 534 | 0.25 | -0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 105.00 | 7.30 | 7.60 | 7.70 | +1.60 | +26.23% | 12 | 51 | 0.25 | -0.76 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 110.00 | 10.50 | 13.20 | 11.10 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.89 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:45 PM EST |
| 115.00 | 14.50 | 18.30 | 12.80 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.96 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:45 PM EST |
| 120.00 | 19.00 | 23.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 125.00 | 24.00 | 28.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 130.00 | 29.00 | 33.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 135.00 | 33.70 | 38.40 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 140.00 | 38.80 | 43.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 145.00 | 43.80 | 48.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 150.00 | 48.80 | 53.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 155.00 | 53.70 | 58.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |