Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $183.74 as of 4/24/2026 11:09:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 71.50 | 75.50 | 73.50 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 115.00 | 66.60 | 70.50 | 68.55 | % | 0.60 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 120.00 | 61.70 | 65.60 | 63.65 | % | 0.53 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 125.00 | 56.80 | 60.60 | 58.70 | % | 0.47 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 130.00 | 52.40 | 55.30 | 53.85 | % | 0.41 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 135.00 | 47.70 | 50.50 | 49.10 | % | 0.36 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 140.00 | 42.60 | 46.00 | 44.30 | % | 0.32 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 145.00 | 38.30 | 41.80 | 40.05 | % | 0.28 | 0 | 0 | 0.50 | 0.91 | 0.00 | -0.05 | 4/24/2026 3:59:46 PM EST | |||
| 150.00 | 34.20 | 37.10 | 35.65 | 34.81 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.50 | 0.88 | 0.01 | -0.06 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 155.00 | 29.90 | 32.80 | 31.35 | % | 0.20 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 160.00 | 25.70 | 28.80 | 27.25 | % | 0.17 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.08 | 4/24/2026 3:59:46 PM EST | |||
| 165.00 | 22.20 | 25.10 | 23.65 | 21.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | 0.74 | 0.01 | -0.09 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 170.00 | 18.80 | 21.60 | 20.20 | % | 0.12 | 0 | 0 | 0.46 | 0.69 | 0.01 | -0.10 | 4/24/2026 3:59:46 PM EST | |||
| 175.00 | 15.70 | 18.40 | 17.05 | % | 0.10 | 0 | 0 | 0.46 | 0.63 | 0.01 | -0.11 | 4/24/2026 3:59:46 PM EST | |||
| 180.00 | 13.50 | 15.50 | 14.50 | 14.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.46 | 0.57 | 0.01 | -0.11 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 185.00 | 11.20 | 13.00 | 12.10 | 11.70 | -0.42 | -3.47% | 0.07 | 4 | 6 | 0.46 | 0.51 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 190.00 | 8.10 | 11.10 | 9.60 | 10.45 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.44 | 0.45 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 195.00 | 6.90 | 8.60 | 7.75 | 7.45 | % | 0.04 | 1 | 0 | 0.44 | 0.38 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 3:59:46 PM EST | |
| 200.00 | 5.40 | 7.00 | 6.20 | 4.63 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.44 | 0.33 | 0.01 | -0.10 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 210.00 | 1.75 | 4.70 | 3.23 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.40 | 0.22 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 220.00 | 0.80 | 2.65 | 1.73 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.39 | 0.14 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 230.00 | 0.55 | 1.75 | 1.15 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 240.00 | 0.25 | 1.60 | 0.93 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.03 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 130.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 135.00 | 0.25 | 1.65 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 140.00 | 0.50 | 2.50 | 1.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.07 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 145.00 | 0.20 | 2.50 | 1.35 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.09 | 0.00 | -0.05 | 4/20/2026 | 4/24/2026 3:59:46 PM EST |
| 150.00 | 1.00 | 3.50 | 2.25 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.13 | 0.01 | -0.06 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 155.00 | 1.70 | 4.30 | 3.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | -0.16 | 0.01 | -0.07 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 160.00 | 2.60 | 5.40 | 4.00 | % | 0.03 | 0 | 0 | 0.46 | -0.21 | 0.01 | -0.08 | 4/24/2026 3:59:46 PM EST | |||
| 165.00 | 4.40 | 6.60 | 5.50 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.26 | 0.01 | -0.09 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 170.00 | 6.00 | 8.20 | 7.10 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.01 | -0.10 | 4/24/2026 3:59:46 PM EST | |||
| 175.00 | 7.60 | 10.10 | 8.85 | % | 0.05 | 0 | 0 | 0.45 | -0.37 | 0.01 | -0.11 | 4/24/2026 3:59:46 PM EST | |||
| 180.00 | 10.30 | 12.00 | 11.15 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.43 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 185.00 | 11.90 | 14.90 | 13.40 | 12.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.49 | 0.01 | -0.11 | 4/17/2026 | 4/24/2026 3:59:46 PM EST |
| 190.00 | 15.30 | 17.20 | 16.25 | % | 0.09 | 0 | 0 | 0.44 | -0.55 | 0.01 | -0.11 | 4/24/2026 3:59:46 PM EST | |||
| 195.00 | 18.20 | 20.40 | 19.30 | 19.93 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.43 | -0.62 | 0.01 | -0.11 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 200.00 | 21.50 | 23.70 | 22.60 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.10 | 4/24/2026 3:59:46 PM EST | |||
| 210.00 | 28.40 | 31.30 | 29.85 | % | 0.14 | 0 | 0 | 0.39 | -0.78 | 0.01 | -0.08 | 4/24/2026 3:59:46 PM EST | |||
| 220.00 | 37.00 | 39.80 | 38.40 | % | 0.17 | 0 | 0 | 0.38 | -0.86 | 0.01 | -0.06 | 4/24/2026 3:59:46 PM EST | |||
| 230.00 | 46.30 | 48.90 | 47.60 | % | 0.21 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 240.00 | 55.90 | 59.20 | 57.55 | % | 0.24 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 4/24/2026 3:59:46 PM EST |