Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $101.68 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.60 | 48.50 | 41.59 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:54 PM EST |
| 60.00 | 39.50 | 43.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 35.10 | 38.60 | 43.70 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 29.50 | 33.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 24.60 | 28.70 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 20.20 | 23.90 | % | 0 | 0 | 0.69 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 16.70 | 17.90 | 23.26 | 0.00 | 0.00% | 0 | 270 | 0.38 | 0.92 | 0.01 | -0.03 | 12/5/2024 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 12.60 | 13.00 | 13.99 | 0.00 | 0.00% | 0 | 307 | 0.35 | 0.84 | 0.02 | -0.04 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 10.60 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 168 | 0.34 | 0.79 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 8.70 | 9.20 | 6.10 | 0.00 | 0.00% | 0 | 631 | 0.33 | 0.73 | 0.03 | -0.05 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 7.00 | 7.40 | 6.25 | 0.00 | 0.00% | 0 | 145 | 0.32 | 0.66 | 0.03 | -0.05 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 5.50 | 5.90 | 6.00 | -0.10 | -1.64% | 2 | 2,243 | 0.32 | 0.58 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 3.10 | 3.50 | 3.40 | 0.00 | 0.00% | 0 | 463 | 0.31 | 0.42 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 1.60 | 1.85 | 1.75 | +0.09 | +5.43% | 1 | 2,712 | 0.31 | 0.26 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.70 | 0.90 | 0.73 | 0.00 | 0.00% | 0 | 354 | 0.30 | 0.14 | 0.02 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.20 | 0.40 | 0.30 | -0.05 | -14.29% | 9 | 1,262 | 0.29 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,726 | 0.42 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 772 | 0.48 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 245 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.40 | -0.03 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.45 | 0.60 | 0.52 | -0.98 | -65.34% | 1 | 27 | 0.37 | -0.08 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 1.05 | 1.20 | 1.08 | +0.11 | +11.34% | 30 | 48 | 0.35 | -0.16 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 1.50 | 1.65 | 2.85 | 0.00 | 0.00% | 0 | 35 | 0.34 | -0.21 | 0.02 | -0.05 | 3/4/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 2.10 | 2.30 | 2.18 | +0.22 | +11.23% | 6 | 116 | 0.34 | -0.27 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 2.90 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.34 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 3.90 | 4.10 | 3.97 | -0.33 | -7.68% | 20 | 1,826 | 0.33 | -0.42 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 6.50 | 6.80 | 7.81 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.58 | 0.03 | -0.05 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 9.50 | 10.20 | 10.30 | 0.00 | 0.00% | 0 | 188 | 0.29 | -0.74 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 11.90 | 16.40 | 15.01 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.86 | 0.02 | -0.03 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 16.50 | 20.40 | 19.46 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.93 | 0.01 | -0.02 | 1/31/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 21.70 | 24.80 | 25.70 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 26.80 | 30.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 32.20 | 34.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 37.20 | 40.70 | 29.20 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 42.30 | 45.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 47.20 | 50.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 52.20 | 55.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 57.20 | 60.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |