Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $90.83 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.30 | 42.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 34.60 | 37.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 29.50 | 32.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 23.70 | 27.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 19.70 | 22.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 14.10 | 17.50 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 9.70 | 12.80 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 6.30 | 6.90 | 7.65 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.73 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 3.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.52 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 1.15 | 1.50 | 1.29 | -0.16 | -11.04% | 10 | 311 | 0.25 | 0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 0.30 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 173 | 0.23 | 0.10 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.85 | 0.39 | 0.00 | 0.00% | 0 | 51 | 0.50 | 0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 75.00 | 0.20 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 80.00 | 0.55 | 0.75 | 0.60 | 0.00 | 0.00% | 128 | 13 | 0.31 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 85.00 | 1.35 | 2.00 | 1.40 | +0.20 | +16.67% | 1 | 249 | 0.30 | -0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 90.00 | 3.30 | 3.60 | 3.20 | -0.05 | -1.54% | 126 | 79 | 0.27 | -0.48 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 95.00 | 6.20 | 6.70 | 6.00 | -0.75 | -11.12% | 4 | 7 | 0.26 | -0.72 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 100.00 | 8.30 | 12.20 | % | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 13.30 | 17.00 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 18.20 | 22.20 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 23.10 | 27.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 28.80 | 32.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 33.10 | 37.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 38.80 | 42.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 43.80 | 47.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |