Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $168.88 as of 3/23/2026 1:23:11 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 | 100.80 | 104.50 | 102.65 | 106.20 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:01 PM EST |
| 70.00 | 95.20 | 99.30 | 97.25 | % | 1.39 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 75.00 | 90.30 | 94.40 | 92.35 | % | 1.23 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 80.00 | 85.80 | 89.50 | 87.65 | 91.20 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 4:00:01 PM EST |
| 85.00 | 81.00 | 84.50 | 82.75 | % | 0.97 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 90.00 | 75.90 | 79.50 | 77.70 | 89.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 2/23/2026 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 71.00 | 74.70 | 72.85 | 85.70 | 0.00 | 0.00% | 0.77 | 0 | 12 | 1.11 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/23/2026 4:00:01 PM EST |
| 100.00 | 66.20 | 69.90 | 68.05 | 99.74 | 0.00 | 0.00% | 0.68 | 0 | 47 | 1.05 | 0.99 | 0.00 | -0.02 | 2/10/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 61.30 | 64.90 | 63.10 | 55.77 | 0.00 | 0.00% | 0.60 | 0 | 90 | 0.99 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 56.60 | 59.90 | 58.25 | 44.13 | 0.00 | 0.00% | 0.53 | 0 | 155 | 0.92 | 0.98 | 0.00 | -0.03 | 2/12/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 52.00 | 55.00 | 53.50 | 71.30 | 0.00 | 0.00% | 0.47 | 0 | 102 | 0.84 | 0.97 | 0.00 | -0.04 | 2/19/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 47.10 | 50.30 | 48.70 | 66.50 | 0.00 | 0.00% | 0.41 | 0 | 40 | 0.79 | 0.95 | 0.00 | -0.05 | 3/5/2026 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 43.00 | 45.60 | 44.30 | 46.20 | 0.00 | 0.00% | 0.35 | 0 | 38 | 0.73 | 0.93 | 0.00 | -0.06 | 3/13/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 38.40 | 41.20 | 39.80 | 58.06 | 0.00 | 0.00% | 0.31 | 0 | 153 | 0.56 | 0.91 | 0.00 | -0.07 | 3/5/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 34.00 | 36.50 | 35.25 | 37.70 | 0.00 | 0.00% | 0.26 | 0 | 475 | 0.55 | 0.88 | 0.01 | -0.08 | 3/13/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 29.90 | 31.90 | 30.90 | 34.00 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.53 | 0.85 | 0.01 | -0.09 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 25.80 | 27.80 | 26.80 | 45.50 | 0.00 | 0.00% | 0.18 | 0 | 228 | 0.51 | 0.81 | 0.01 | -0.10 | 3/2/2026 | 3/23/2026 4:00:01 PM EST |
| 150.00 | 22.20 | 24.00 | 23.10 | 27.19 | 0.00 | 0.00% | 0.15 | 0 | 639 | 0.50 | 0.76 | 0.01 | -0.11 | 3/16/2026 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 19.00 | 20.80 | 19.90 | 31.80 | 0.00 | 0.00% | 0.13 | 0 | 743 | 0.51 | 0.70 | 0.01 | -0.12 | 3/3/2026 | 3/23/2026 4:00:01 PM EST |
| 160.00 | 15.50 | 17.50 | 16.50 | 16.90 | 0.00 | 0.00% | 0.10 | 0 | 162 | 0.49 | 0.64 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 165.00 | 13.00 | 14.80 | 13.90 | 16.50 | +2.40 | +17.03% | 0.08 | 1 | 413 | 0.49 | 0.58 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 170.00 | 10.50 | 11.40 | 10.95 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 499 | 0.47 | 0.51 | 0.01 | -0.13 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 175.00 | 8.30 | 10.10 | 9.20 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.48 | 0.45 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 180.00 | 6.50 | 7.30 | 6.90 | 8.70 | +0.40 | +4.82% | 0.04 | 1 | 303 | 0.45 | 0.38 | 0.01 | -0.12 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 185.00 | 4.90 | 5.50 | 5.20 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.44 | 0.32 | 0.01 | -0.11 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 190.00 | 3.60 | 4.20 | 3.90 | 4.70 | -0.40 | -7.85% | 0.02 | 1 | 583 | 0.43 | 0.26 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 195.00 | 2.65 | 3.20 | 2.93 | 3.50 | -0.30 | -7.90% | 0.02 | 98 | 119 | 0.43 | 0.21 | 0.01 | -0.08 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 200.00 | 1.70 | 2.65 | 2.18 | 3.08 | -0.22 | -6.67% | 0.01 | 1 | 746 | 0.43 | 0.16 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 210.00 | 0.75 | 2.25 | 1.50 | 1.62 | +0.32 | +24.62% | 0.01 | 1 | 882 | 0.45 | 0.10 | 0.01 | -0.05 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 220.00 | 0.30 | 1.05 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.42 | 0.05 | 0.00 | -0.03 | 3/18/2026 | 3/23/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.03 | 0.00 | -0.02 | 3/13/2026 | 3/23/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.02 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 4:00:01 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 3/23/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 3/23/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.81 | -0.01 | 0.00 | -0.02 | 2/12/2026 | 3/23/2026 4:00:01 PM EST |
| 105.00 | 0.05 | 0.95 | 0.50 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 3/23/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.72 | -0.02 | 0.00 | -0.03 | 2/12/2026 | 3/23/2026 4:00:01 PM EST |
| 115.00 | 0.05 | 1.75 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 471 | 0.58 | -0.03 | 0.00 | -0.04 | 3/4/2026 | 3/23/2026 4:00:01 PM EST |
| 120.00 | 0.20 | 1.15 | 0.68 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.53 | -0.05 | 0.00 | -0.05 | 10/28/2025 | 3/23/2026 4:00:01 PM EST |
| 125.00 | 0.40 | 1.20 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.51 | -0.07 | 0.00 | -0.06 | 3/17/2026 | 3/23/2026 4:00:01 PM EST |
| 130.00 | 1.00 | 2.30 | 1.65 | 1.10 | -0.05 | -4.35% | 0.01 | 4 | 204 | 0.55 | -0.09 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 135.00 | 1.55 | 2.30 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.51 | -0.12 | 0.01 | -0.08 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 140.00 | 2.05 | 3.20 | 2.63 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.50 | -0.15 | 0.01 | -0.09 | 2/24/2026 | 3/23/2026 4:00:01 PM EST |
| 145.00 | 3.60 | 4.10 | 3.85 | 3.20 | -0.30 | -8.58% | 0.03 | 6 | 474 | 0.51 | -0.19 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:01 PM EST |
| 150.00 | 4.90 | 5.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 345 | 0.50 | -0.24 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 155.00 | 6.40 | 7.00 | 6.70 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 313 | 0.50 | -0.30 | 0.01 | -0.12 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 160.00 | 8.20 | 8.80 | 8.50 | 7.60 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.49 | -0.36 | 0.01 | -0.12 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 165.00 | 10.20 | 11.00 | 10.60 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 551 | 0.48 | -0.42 | 0.01 | -0.13 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 170.00 | 12.70 | 13.50 | 13.10 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 127 | 0.47 | -0.49 | 0.01 | -0.13 | 3/20/2026 | 3/23/2026 4:00:01 PM EST |
| 175.00 | 15.40 | 16.30 | 15.85 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 367 | 0.46 | -0.55 | 0.01 | -0.12 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 180.00 | 18.50 | 19.40 | 18.95 | 15.20 | 0.00 | 0.00% | 0.11 | 0 | 527 | 0.46 | -0.62 | 0.01 | -0.12 | 3/19/2026 | 3/23/2026 4:00:01 PM EST |
| 185.00 | 20.70 | 22.90 | 21.80 | 21.60 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.42 | -0.68 | 0.01 | -0.11 | 3/13/2026 | 3/23/2026 4:00:01 PM EST |
| 190.00 | 24.50 | 26.80 | 25.65 | 25.80 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.42 | -0.74 | 0.01 | -0.09 | 3/13/2026 | 3/23/2026 4:00:01 PM EST |
| 195.00 | 28.20 | 31.00 | 29.60 | 26.44 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.39 | -0.79 | 0.01 | -0.08 | 3/9/2026 | 3/23/2026 4:00:01 PM EST |
| 200.00 | 32.30 | 35.30 | 33.80 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.51 | -0.84 | 0.01 | -0.07 | 2/12/2026 | 3/23/2026 4:00:01 PM EST |
| 210.00 | 41.50 | 44.30 | 42.90 | % | 0.20 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.05 | 3/23/2026 4:00:01 PM EST | |||
| 220.00 | 51.10 | 54.40 | 52.75 | % | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 3/23/2026 4:00:01 PM EST | |||
| 230.00 | 61.60 | 64.50 | 63.05 | % | 0.27 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 3/23/2026 4:00:01 PM EST | |||
| 240.00 | 71.20 | 74.60 | 72.90 | % | 0.30 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 250.00 | 81.20 | 84.50 | 82.85 | % | 0.33 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:01 PM EST | |||
| 260.00 | 91.10 | 95.00 | 93.05 | % | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST | |||
| 270.00 | 101.20 | 104.50 | 102.85 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:01 PM EST |