Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $100.42 as of 2/21/2025 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.80 | 47.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 38.80 | 42.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 33.80 | 37.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 28.80 | 32.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 24.30 | 27.60 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 19.00 | 22.30 | % | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 14.10 | 18.20 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 10.30 | 13.70 | % | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 7.30 | 8.90 | % | 0 | 0 | 0.30 | 0.73 | 0.03 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 4.30 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.55 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 105.00 | 2.05 | 2.35 | 1.95 | +0.35 | +21.88% | 61 | 30 | 0.25 | 0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 110.00 | 0.90 | 1.05 | 0.95 | % | 21 | 0 | 0.24 | 0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 115.00 | 0.25 | 0.45 | 0.30 | % | 22 | 0 | 0.24 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 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 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 0.05 | 0.50 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 85.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 90 | 0.31 | -0.06 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 0.75 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.14 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 95.00 | 1.55 | 1.90 | % | 0 | 0 | 0.26 | -0.27 | 0.03 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 3.40 | 3.80 | % | 0 | 0 | 0.26 | -0.45 | 0.04 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 105.00 | 6.20 | 6.50 | % | 0 | 0 | 0.25 | -0.65 | 0.04 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 10.00 | 10.70 | % | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 115.00 | 13.40 | 16.80 | % | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 18.10 | 21.30 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 22.70 | 26.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 130.00 | 27.60 | 31.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 135.00 | 32.90 | 36.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 140.00 | 37.50 | 41.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 145.00 | 42.50 | 46.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |