Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $171.37 as of 4/10/2026 7:05:23 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 | 86.90 | 90.50 | 88.70 | % | 1.18 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 80.00 | 81.80 | 85.50 | 83.65 | % | 1.05 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 85.00 | 76.90 | 80.50 | 78.70 | % | 0.93 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 90.00 | 72.10 | 75.50 | 73.80 | % | 0.82 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 95.00 | 66.80 | 70.50 | 68.65 | % | 0.72 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 100.00 | 61.90 | 65.50 | 63.70 | % | 0.64 | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 105.00 | 56.90 | 60.50 | 58.70 | % | 0.56 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 110.00 | 51.80 | 55.50 | 53.65 | % | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 46.90 | 50.50 | 48.70 | % | 0.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 120.00 | 41.90 | 45.50 | 43.70 | % | 0.36 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 125.00 | 37.10 | 40.50 | 38.80 | % | 0.31 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 130.00 | 31.90 | 35.50 | 33.70 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 135.00 | 27.00 | 30.50 | 28.75 | % | 0.21 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 140.00 | 23.10 | 25.50 | 24.30 | % | 0.17 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 145.00 | 17.70 | 20.70 | 19.20 | % | 0.13 | 0 | 15 | 0.95 | 0.96 | 0.01 | -0.10 | 4/10/2026 4:00:04 PM EST | |||
| 150.00 | 13.00 | 15.30 | 14.15 | % | 0.09 | 0 | 2 | 0.72 | 0.91 | 0.01 | -0.16 | 4/10/2026 4:00:04 PM EST | |||
| 155.00 | 8.80 | 10.90 | 9.85 | 11.27 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.63 | 0.81 | 0.03 | -0.23 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 5.60 | 6.30 | 5.95 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.45 | 0.66 | 0.04 | -0.27 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 2.55 | 2.90 | 2.73 | 2.80 | -6.60 | -70.22% | 0.02 | 19 | 545 | 0.41 | 0.44 | 0.05 | -0.26 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 0.95 | 1.15 | 1.05 | 1.40 | -2.20 | -61.12% | 0.01 | 14 | 187 | 0.36 | 0.22 | 0.04 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 0.15 | 0.40 | 0.28 | 0.43 | -1.47 | -77.37% | 0.00 | 50 | 710 | 0.36 | 0.08 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,087 | 0.47 | 0.02 | 0.01 | -0.04 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.68 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 2,575 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5,061 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.57 | -83.83% | 0.00 | 1 | 210 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 55 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 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 | 3.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.04 | 3/23/2026 | 4/10/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.04 | -12.91% | 0.00 | 5 | 155 | 0.66 | -0.04 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 150.00 | 0.40 | 0.95 | 0.68 | 0.42 | +0.19 | +82.61% | 0.00 | 1 | 55 | 0.52 | -0.09 | 0.01 | -0.16 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 155.00 | 0.85 | 1.20 | 1.03 | 0.60 | +0.07 | +13.21% | 0.01 | 5 | 97 | 0.43 | -0.19 | 0.03 | -0.23 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 160.00 | 2.05 | 2.20 | 2.13 | 1.96 | +1.02 | +108.52% | 0.01 | 21 | 184 | 0.40 | -0.34 | 0.04 | -0.27 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 165.00 | 4.00 | 5.20 | 4.60 | 4.10 | +2.00 | +95.24% | 0.03 | 1,019 | 125 | 0.36 | -0.56 | 0.05 | -0.26 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 170.00 | 6.40 | 7.50 | 6.95 | 7.20 | +3.20 | +80.00% | 0.04 | 5 | 170 | 0.40 | -0.78 | 0.04 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 175.00 | 10.80 | 12.90 | 11.85 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1,054 | 0.42 | -0.92 | 0.02 | -0.10 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 180.00 | 14.60 | 17.60 | 16.10 | 12.30 | 0.00 | 0.00% | 0.09 | 0 | 726 | 0.69 | -0.98 | 0.01 | -0.04 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 185.00 | 19.60 | 22.70 | 21.15 | 11.48 | 0.00 | 0.00% | 0.11 | 0 | 112 | 0.83 | -0.99 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 190.00 | 24.60 | 27.00 | 25.80 | 23.70 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.78 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 195.00 | 29.60 | 32.80 | 31.20 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 200.00 | 34.60 | 37.90 | 36.25 | 36.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 210.00 | 44.60 | 47.60 | 46.10 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 220.00 | 54.60 | 58.30 | 56.45 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 230.00 | 64.60 | 68.00 | 66.30 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 240.00 | 74.60 | 78.00 | 76.30 | % | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 250.00 | 84.60 | 88.30 | 86.45 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 260.00 | 94.60 | 98.00 | 96.30 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 270.00 | 104.60 | 108.00 | 106.30 | % | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |