Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $188.14 as of 6/9/2026 7:27:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 80.20 | 83.70 | 81.95 | % | 0.74 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 75.20 | 78.70 | 76.95 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 70.30 | 73.60 | 71.95 | % | 0.60 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 125.00 | 65.20 | 68.70 | 66.95 | % | 0.54 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 60.20 | 63.80 | 62.00 | % | 0.48 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 135.00 | 55.20 | 58.80 | 57.00 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 140.00 | 50.30 | 53.80 | 52.05 | % | 0.37 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 145.00 | 45.30 | 48.80 | 47.05 | % | 0.32 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 150.00 | 40.00 | 43.80 | 41.90 | 34.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 35.30 | 38.90 | 37.10 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 30.40 | 33.00 | 31.70 | 26.19 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.91 | 0.99 | 0.00 | -0.03 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 25.40 | 28.10 | 26.75 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 447 | 0.81 | 0.97 | 0.00 | -0.07 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 20.60 | 23.50 | 22.05 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.75 | 0.94 | 0.01 | -0.12 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 16.00 | 18.80 | 17.40 | 16.00 | +3.30 | +25.99% | 0.10 | 2 | 84 | 0.66 | 0.89 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 12.00 | 14.20 | 13.10 | 9.71 | +0.16 | +1.68% | 0.07 | 5 | 429 | 0.43 | 0.82 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 8.40 | 9.90 | 9.15 | 6.10 | -0.90 | -12.86% | 0.05 | 10 | 334 | 0.44 | 0.71 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 5.50 | 6.40 | 5.95 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 678 | 0.42 | 0.57 | 0.03 | -0.27 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 3.00 | 3.90 | 3.45 | 3.20 | +0.95 | +42.23% | 0.02 | 3 | 136 | 0.41 | 0.40 | 0.03 | -0.26 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 1.35 | 2.20 | 1.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 482 | 0.39 | 0.25 | 0.03 | -0.21 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 0.10 | 1.50 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.08 | 0.01 | -0.10 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 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 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.38 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.49 | -90.75% | 0.00 | 2 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.92 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.81 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.05 | 0.85 | 0.45 | 0.62 | +0.22 | +55.00% | 0.00 | 2 | 146 | 0.57 | -0.03 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.05 | 0.70 | 0.38 | 0.35 | -0.15 | -30.00% | 0.00 | 5 | 110 | 0.46 | -0.06 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.45 | 1.25 | 0.85 | 1.10 | +0.33 | +42.86% | 0.00 | 16 | 13 | 0.49 | -0.11 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 0.90 | 1.65 | 1.28 | 1.84 | -0.17 | -8.46% | 0.01 | 1 | 18 | 0.44 | -0.18 | 0.02 | -0.21 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 185.00 | 2.00 | 2.65 | 2.33 | 2.11 | -1.49 | -41.39% | 0.01 | 4 | 12 | 0.42 | -0.29 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 190.00 | 3.70 | 4.60 | 4.15 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.41 | -0.43 | 0.03 | -0.27 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 195.00 | 6.20 | 7.30 | 6.75 | 18.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.60 | 0.03 | -0.26 | 4/30/2026 | 6/9/2026 3:59:59 PM EST |
| 200.00 | 9.50 | 10.60 | 10.05 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.75 | 0.03 | -0.21 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 210.00 | 16.70 | 20.30 | 18.50 | % | 0.09 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.10 | 6/9/2026 3:59:59 PM EST | |||
| 220.00 | 26.40 | 30.00 | 28.20 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 6/9/2026 3:59:59 PM EST | |||
| 230.00 | 36.40 | 39.90 | 38.15 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 240.00 | 46.30 | 49.90 | 48.10 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 250.00 | 56.30 | 59.90 | 58.10 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |