Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $171.37 as of 5/8/2026 2:19:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 104.30 | 107.90 | 106.10 | % | 1.63 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 70.00 | 99.30 | 102.90 | 101.10 | % | 1.44 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 75.00 | 94.30 | 97.80 | 96.05 | % | 1.28 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 80.00 | 89.30 | 92.70 | 91.00 | % | 1.14 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 85.00 | 84.30 | 87.90 | 86.10 | % | 1.01 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 90.00 | 79.30 | 82.90 | 81.10 | % | 0.90 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 95.00 | 74.30 | 78.20 | 76.25 | 89.05 | 0.00 | 0.00% | 0.80 | 0 | 12 | 3.05 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:08 PM EST |
| 100.00 | 69.30 | 72.80 | 71.05 | 67.00 | 0.00 | 0.00% | 0.71 | 0 | 31 | 2.67 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:08 PM EST |
| 105.00 | 64.30 | 67.80 | 66.05 | 83.50 | 0.00 | 0.00% | 0.63 | 0 | 89 | 2.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:08 PM EST |
| 110.00 | 59.30 | 63.00 | 61.15 | 50.09 | 0.00 | 0.00% | 0.56 | 0 | 131 | 2.34 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 115.00 | 54.30 | 58.10 | 56.20 | % | 0.49 | 0 | 102 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 120.00 | 49.40 | 52.80 | 51.10 | % | 0.43 | 0 | 40 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 125.00 | 44.50 | 47.00 | 45.75 | % | 0.37 | 0 | 38 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 130.00 | 39.50 | 42.10 | 40.80 | 40.85 | +6.15 | +17.73% | 0.31 | 20 | 112 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 135.00 | 34.50 | 37.40 | 35.95 | 31.88 | 0.00 | 0.00% | 0.27 | 0 | 478 | 1.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 140.00 | 29.50 | 32.50 | 31.00 | % | 0.22 | 0 | 31 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 145.00 | 24.50 | 28.10 | 26.30 | 17.45 | 0.00 | 0.00% | 0.18 | 0 | 215 | 1.13 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 150.00 | 20.30 | 23.10 | 21.70 | 39.90 | 0.00 | 0.00% | 0.14 | 0 | 658 | 0.96 | 0.99 | 0.00 | -0.04 | 4/28/2026 | 5/8/2026 4:00:08 PM EST |
| 155.00 | 14.70 | 17.70 | 16.20 | 16.78 | 0.00 | 0.00% | 0.10 | 0 | 613 | 0.73 | 0.96 | 0.01 | -0.09 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 160.00 | 10.80 | 12.80 | 11.80 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.58 | 0.89 | 0.02 | -0.17 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 165.00 | 7.50 | 8.20 | 7.85 | 8.05 | 0.00 | 0.00% | 0.05 | 0 | 442 | 0.38 | 0.77 | 0.03 | -0.23 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 170.00 | 4.00 | 4.50 | 4.25 | 4.04 | +0.54 | +15.43% | 0.03 | 4 | 508 | 0.36 | 0.58 | 0.05 | -0.26 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 175.00 | 1.75 | 2.10 | 1.93 | 1.80 | -0.45 | -20.00% | 0.01 | 14 | 255 | 0.35 | 0.35 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 180.00 | 0.45 | 1.05 | 0.75 | 0.70 | -0.05 | -6.67% | 0.00 | 1 | 426 | 0.37 | 0.18 | 0.03 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 0.05 | 1.30 | 0.68 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.44 | 0.09 | 0.02 | -0.11 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.33 | -86.85% | 0.00 | 3 | 949 | 0.61 | 0.03 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.79 | 0.01 | 0.00 | -0.02 | 5/1/2026 | 5/8/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.71 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 3,304 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 151 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 471 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:08 PM EST |
| 135.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 74 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.74 | -0.01 | 0.00 | -0.04 | 5/5/2026 | 5/8/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.60 | -0.04 | 0.01 | -0.09 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 160.00 | 0.15 | 0.80 | 0.48 | 0.60 | -0.05 | -7.70% | 0.00 | 1 | 403 | 0.42 | -0.11 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 165.00 | 1.05 | 1.55 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 575 | 0.40 | -0.23 | 0.03 | -0.23 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 170.00 | 2.55 | 3.20 | 2.88 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.38 | -0.42 | 0.05 | -0.26 | 5/7/2026 | 5/8/2026 4:00:08 PM EST |
| 175.00 | 5.20 | 6.00 | 5.60 | 6.05 | -0.05 | -0.82% | 0.03 | 2 | 441 | 0.38 | -0.65 | 0.04 | -0.23 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 180.00 | 8.60 | 10.60 | 9.60 | 16.90 | 0.00 | 0.00% | 0.05 | 0 | 561 | 0.55 | -0.82 | 0.03 | -0.17 | 5/4/2026 | 5/8/2026 4:00:08 PM EST |
| 185.00 | 12.50 | 15.20 | 13.85 | 14.60 | +6.30 | +75.91% | 0.07 | 2 | 150 | 0.64 | -0.91 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:08 PM EST |
| 190.00 | 17.70 | 20.40 | 19.05 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 322 | 0.77 | -0.97 | 0.01 | -0.05 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 195.00 | 22.70 | 25.60 | 24.15 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 200.00 | 27.60 | 30.60 | 29.10 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:08 PM EST | |||
| 210.00 | 37.70 | 40.40 | 39.05 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:08 PM EST |
| 220.00 | 47.70 | 50.60 | 49.15 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 230.00 | 56.80 | 60.70 | 58.75 | 48.79 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 240.00 | 66.70 | 70.70 | 68.70 | 58.81 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:08 PM EST |
| 250.00 | 76.70 | 80.70 | 78.70 | % | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 260.00 | 86.90 | 90.70 | 88.80 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST | |||
| 270.00 | 96.80 | 100.70 | 98.75 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:08 PM EST |