Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $185.19 as of 2/20/2026 2:49:23 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 | 113.20 | 117.20 | 115.20 | % | 1.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 80.00 | 108.20 | 112.20 | 110.20 | % | 1.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 85.00 | 103.10 | 107.20 | 105.15 | % | 1.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 90.00 | 98.20 | 102.20 | 100.20 | 81.50 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 95.00 | 93.20 | 97.20 | 95.20 | % | 1.00 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 100.00 | 88.40 | 92.20 | 90.30 | 86.90 | 0.00 | 0.00% | 0.90 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 105.00 | 83.20 | 87.30 | 85.25 | % | 0.81 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 110.00 | 78.30 | 82.20 | 80.25 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 115.00 | 73.30 | 77.30 | 75.30 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 120.00 | 68.30 | 72.30 | 70.30 | % | 0.59 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 125.00 | 63.70 | 67.40 | 65.55 | % | 0.52 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 130.00 | 58.80 | 62.50 | 60.65 | % | 0.47 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 135.00 | 53.90 | 57.60 | 55.75 | 45.55 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 140.00 | 49.10 | 52.90 | 51.00 | % | 0.36 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 145.00 | 44.60 | 47.70 | 46.15 | 36.23 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.61 | 0.94 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 150.00 | 40.00 | 42.90 | 41.45 | 38.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.57 | 0.92 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 155.00 | 35.70 | 38.00 | 36.85 | 23.97 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.42 | 0.89 | 0.01 | -0.06 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 160.00 | 31.00 | 33.80 | 32.40 | 24.24 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.41 | 0.86 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 165.00 | 27.00 | 29.10 | 28.05 | 20.15 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.40 | 0.82 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 3:59:46 PM EST |
| 170.00 | 22.60 | 24.80 | 23.70 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.38 | 0.78 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 175.00 | 19.10 | 21.10 | 20.10 | 16.71 | 0.00 | 0.00% | 0.11 | 0 | 114 | 0.38 | 0.73 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 180.00 | 15.50 | 17.60 | 16.55 | 14.88 | +0.93 | +6.67% | 0.09 | 1 | 728 | 0.37 | 0.67 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 185.00 | 13.30 | 13.90 | 13.60 | 12.28 | +0.58 | +4.96% | 0.07 | 23 | 422 | 0.37 | 0.60 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 190.00 | 10.70 | 11.10 | 10.90 | 10.56 | +1.71 | +19.33% | 0.06 | 365 | 3,356 | 0.36 | 0.53 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 195.00 | 8.30 | 9.40 | 8.85 | 8.33 | +1.93 | +30.16% | 0.05 | 14 | 260 | 0.35 | 0.46 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 200.00 | 5.80 | 6.60 | 6.20 | 6.21 | +1.21 | +24.20% | 0.03 | 10 | 156 | 0.35 | 0.38 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 210.00 | 3.20 | 4.20 | 3.70 | 3.20 | +0.45 | +16.37% | 0.02 | 5 | 127 | 0.34 | 0.25 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 220.00 | 1.00 | 2.00 | 1.50 | 1.20 | % | 0.01 | 50 | 0 | 0.31 | 0.14 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 3:59:46 PM EST | |
| 230.00 | 0.40 | 2.40 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.03 | 2/20/2026 3:59:46 PM EST | |||
| 240.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 270.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 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 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 2.50 | 1.25 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.03 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 140.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 145.00 | 0.05 | 2.70 | 1.38 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.46 | -0.06 | 0.00 | -0.04 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 150.00 | 0.50 | 2.95 | 1.73 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.08 | 0.00 | -0.05 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 155.00 | 1.20 | 2.25 | 1.73 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.44 | -0.11 | 0.01 | -0.06 | 2/17/2026 | 2/20/2026 3:59:46 PM EST |
| 160.00 | 2.05 | 2.45 | 2.25 | 2.60 | -0.37 | -12.46% | 0.01 | 1 | 32 | 0.43 | -0.14 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 165.00 | 2.55 | 3.30 | 2.93 | 3.20 | -0.50 | -13.52% | 0.02 | 11 | 31 | 0.41 | -0.18 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 170.00 | 3.60 | 4.00 | 3.80 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.40 | -0.22 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:46 PM EST |
| 175.00 | 4.80 | 5.70 | 5.25 | 5.10 | -1.60 | -23.89% | 0.03 | 9 | 974 | 0.39 | -0.27 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 180.00 | 6.20 | 6.50 | 6.35 | 6.60 | -2.34 | -26.18% | 0.04 | 56 | 605 | 0.37 | -0.33 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 185.00 | 8.00 | 9.10 | 8.55 | 8.00 | -2.50 | -23.81% | 0.05 | 50 | 11 | 0.36 | -0.40 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 190.00 | 10.30 | 11.10 | 10.70 | 10.20 | -3.30 | -24.45% | 0.06 | 63 | 4 | 0.36 | -0.47 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:46 PM EST |
| 195.00 | 12.80 | 13.80 | 13.30 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.54 | 0.02 | -0.09 | 2/10/2026 | 2/20/2026 3:59:46 PM EST |
| 200.00 | 15.70 | 16.80 | 16.25 | 47.60 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.36 | -0.62 | 0.02 | -0.09 | 2/12/2026 | 2/20/2026 3:59:46 PM EST |
| 210.00 | 22.20 | 23.50 | 22.85 | % | 0.11 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.07 | 2/20/2026 3:59:46 PM EST | |||
| 220.00 | 30.10 | 32.80 | 31.45 | 50.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.32 | -0.86 | 0.01 | -0.05 | 2/13/2026 | 2/20/2026 3:59:46 PM EST |
| 230.00 | 39.30 | 42.20 | 40.75 | % | 0.18 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.03 | 2/20/2026 3:59:46 PM EST | |||
| 240.00 | 48.30 | 52.30 | 50.30 | % | 0.21 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 2/20/2026 3:59:46 PM EST | |||
| 250.00 | 58.20 | 62.30 | 60.25 | % | 0.24 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 260.00 | 68.20 | 72.30 | 70.25 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:46 PM EST | |||
| 270.00 | 78.20 | 82.30 | 80.25 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:46 PM EST |