Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $169.82 as of 4/7/2026 7:17:16 AM 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 | 92.10 | 95.80 | 93.95 | % | 1.25 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 80.00 | 87.50 | 90.90 | 89.20 | % | 1.11 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 85.00 | 82.10 | 85.80 | 83.95 | % | 0.99 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 90.00 | 77.10 | 80.80 | 78.95 | % | 0.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 95.00 | 72.10 | 75.80 | 73.95 | % | 0.78 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 100.00 | 67.20 | 70.90 | 69.05 | % | 0.69 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 105.00 | 62.20 | 65.90 | 64.05 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 110.00 | 57.00 | 61.00 | 59.00 | % | 0.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 115.00 | 52.30 | 56.00 | 54.15 | % | 0.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 120.00 | 47.30 | 51.00 | 49.15 | % | 0.41 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 125.00 | 42.70 | 45.80 | 44.25 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 130.00 | 37.30 | 40.40 | 38.85 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/6/2026 3:59:48 PM EST | |||
| 135.00 | 32.90 | 35.20 | 34.05 | % | 0.25 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.03 | 4/6/2026 3:59:48 PM EST | |||
| 140.00 | 27.50 | 31.20 | 29.35 | % | 0.21 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 4/6/2026 3:59:48 PM EST | |||
| 145.00 | 22.60 | 26.30 | 24.45 | % | 0.17 | 0 | 15 | 0.85 | 0.96 | 0.01 | -0.08 | 4/6/2026 3:59:48 PM EST | |||
| 150.00 | 18.00 | 20.90 | 19.45 | % | 0.13 | 0 | 2 | 0.69 | 0.92 | 0.01 | -0.13 | 4/6/2026 3:59:48 PM EST | |||
| 155.00 | 13.30 | 16.50 | 14.90 | 11.27 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.64 | 0.87 | 0.02 | -0.17 | 3/27/2026 | 4/6/2026 3:59:48 PM EST |
| 160.00 | 10.70 | 11.70 | 11.20 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.44 | 0.78 | 0.02 | -0.20 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 165.00 | 7.00 | 8.00 | 7.50 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 544 | 0.43 | 0.66 | 0.03 | -0.22 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 170.00 | 4.00 | 4.50 | 4.25 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.39 | 0.49 | 0.04 | -0.22 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 175.00 | 2.00 | 2.35 | 2.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.37 | 0.32 | 0.03 | -0.19 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 180.00 | 0.80 | 1.10 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1,091 | 0.36 | 0.17 | 0.02 | -0.13 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 185.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.35 | 0.08 | 0.01 | -0.07 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 190.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,657 | 0.36 | 0.03 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5,061 | 0.53 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 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 | 2.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.96 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 4/6/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | -0.01 | 0.00 | -0.05 | 3/23/2026 | 4/6/2026 3:59:48 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.67 | -0.04 | 0.01 | -0.08 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 150.00 | 0.55 | 0.90 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.55 | -0.08 | 0.01 | -0.13 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 155.00 | 0.95 | 1.25 | 1.10 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.50 | -0.13 | 0.02 | -0.17 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 160.00 | 1.65 | 2.15 | 1.90 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.47 | -0.22 | 0.02 | -0.20 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 165.00 | 2.90 | 3.30 | 3.10 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.43 | -0.34 | 0.03 | -0.22 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 170.00 | 4.90 | 5.40 | 5.15 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.41 | -0.51 | 0.04 | -0.22 | 4/1/2026 | 4/6/2026 3:59:48 PM EST |
| 175.00 | 7.50 | 8.20 | 7.85 | 9.40 | 0.00 | 0.00% | 0.04 | 0 | 1,066 | 0.37 | -0.68 | 0.03 | -0.19 | 4/2/2026 | 4/6/2026 3:59:48 PM EST |
| 180.00 | 11.50 | 13.00 | 12.25 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 726 | 0.43 | -0.83 | 0.02 | -0.13 | 4/6/2026 | 4/6/2026 3:59:48 PM EST |
| 185.00 | 15.40 | 17.00 | 16.20 | % | 0.09 | 0 | 112 | 0.51 | -0.92 | 0.01 | -0.07 | 4/6/2026 3:59:48 PM EST | |||
| 190.00 | 20.30 | 23.10 | 21.70 | 23.70 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.75 | -0.97 | 0.01 | -0.03 | 3/31/2026 | 4/6/2026 3:59:48 PM EST |
| 195.00 | 24.30 | 27.90 | 26.10 | % | 0.13 | 0 | 2 | 0.83 | -0.99 | 0.00 | -0.01 | 4/6/2026 3:59:48 PM EST | |||
| 200.00 | 29.30 | 33.00 | 31.15 | 36.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:48 PM EST |
| 210.00 | 39.30 | 43.00 | 41.15 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 220.00 | 49.30 | 53.00 | 51.15 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 230.00 | 59.30 | 63.00 | 61.15 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 240.00 | 69.30 | 73.00 | 71.15 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 250.00 | 79.30 | 83.00 | 81.15 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 260.00 | 89.20 | 93.00 | 91.10 | % | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST | |||
| 270.00 | 99.20 | 103.00 | 101.10 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:48 PM EST |