Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $177.91 as of 5/27/2026 12:29:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.40 | 103.30 | 101.35 | % | 1.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 80.00 | 94.40 | 98.30 | 96.35 | % | 1.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 85.00 | 89.40 | 93.30 | 91.35 | % | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 90.00 | 84.40 | 88.50 | 86.45 | % | 0.96 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 95.00 | 79.40 | 83.50 | 81.45 | 89.25 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/27/2026 4:00:01 PM EST |
| 100.00 | 74.40 | 78.50 | 76.45 | % | 0.76 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 105.00 | 69.30 | 73.60 | 71.45 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 110.00 | 64.50 | 68.50 | 66.50 | % | 0.60 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 115.00 | 59.50 | 63.40 | 61.45 | % | 0.53 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 120.00 | 54.40 | 58.60 | 56.50 | % | 0.47 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 125.00 | 50.30 | 53.50 | 51.90 | % | 0.42 | 0 | 10 | 0.75 | 0.98 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 130.00 | 45.20 | 48.70 | 46.95 | 53.90 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.68 | 0.97 | 0.00 | -0.03 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 135.00 | 40.40 | 44.00 | 42.20 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.64 | 0.95 | 0.00 | -0.04 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 140.00 | 35.80 | 39.30 | 37.55 | % | 0.27 | 0 | 110 | 0.59 | 0.92 | 0.00 | -0.05 | 5/27/2026 4:00:01 PM EST | |||
| 145.00 | 31.60 | 34.70 | 33.15 | % | 0.23 | 0 | 1 | 0.55 | 0.90 | 0.01 | -0.06 | 5/27/2026 4:00:01 PM EST | |||
| 150.00 | 27.00 | 30.30 | 28.65 | 24.70 | 0.00 | 0.00% | 0.19 | 0 | 56 | 0.37 | 0.86 | 0.01 | -0.07 | 5/19/2026 | 5/27/2026 4:00:01 PM EST |
| 155.00 | 23.10 | 26.10 | 24.60 | 13.62 | 0.00 | 0.00% | 0.16 | 0 | 179 | 0.40 | 0.82 | 0.01 | -0.08 | 5/14/2026 | 5/27/2026 4:00:01 PM EST |
| 160.00 | 19.20 | 22.30 | 20.75 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.40 | 0.77 | 0.01 | -0.09 | 5/14/2026 | 5/27/2026 4:00:01 PM EST |
| 165.00 | 15.50 | 18.30 | 16.90 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 298 | 0.38 | 0.71 | 0.01 | -0.10 | 5/15/2026 | 5/27/2026 4:00:01 PM EST |
| 170.00 | 12.60 | 14.40 | 13.50 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 1,136 | 0.37 | 0.64 | 0.01 | -0.10 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 175.00 | 9.70 | 11.60 | 10.65 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.37 | 0.56 | 0.02 | -0.10 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 180.00 | 7.40 | 9.20 | 8.30 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.36 | 0.48 | 0.02 | -0.10 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 185.00 | 5.80 | 7.10 | 6.45 | 7.27 | 0.00 | 0.00% | 0.03 | 0 | 1,710 | 0.37 | 0.40 | 0.02 | -0.10 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 190.00 | 4.30 | 5.50 | 4.90 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 465 | 0.37 | 0.33 | 0.01 | -0.09 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 195.00 | 3.10 | 4.20 | 3.65 | 4.30 | +1.20 | +38.71% | 0.02 | 1 | 668 | 0.37 | 0.26 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 200.00 | 2.25 | 3.20 | 2.73 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1,115 | 0.37 | 0.21 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:01 PM EST |
| 210.00 | 0.85 | 2.20 | 1.53 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.38 | 0.13 | 0.01 | -0.05 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 220.00 | 0.30 | 1.85 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.40 | 0.08 | 0.01 | -0.04 | 5/4/2026 | 5/27/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.54 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.58 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/27/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 1.45 | 0.73 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 24 | 0.63 | 0.01 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 1.35 | 0.68 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/27/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 5/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.71 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 130.00 | 0.05 | 1.40 | 0.73 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.48 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 135.00 | 0.15 | 1.95 | 1.05 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.48 | -0.05 | 0.00 | -0.04 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 2.10 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.41 | -0.08 | 0.00 | -0.05 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 145.00 | 0.70 | 2.25 | 1.48 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.44 | -0.10 | 0.01 | -0.06 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 150.00 | 1.40 | 2.85 | 2.13 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.43 | -0.14 | 0.01 | -0.07 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 155.00 | 1.90 | 3.30 | 2.60 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.40 | -0.18 | 0.01 | -0.08 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 160.00 | 2.80 | 4.40 | 3.60 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.40 | -0.23 | 0.01 | -0.09 | 5/18/2026 | 5/27/2026 4:00:01 PM EST |
| 165.00 | 4.10 | 5.90 | 5.00 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.39 | -0.29 | 0.01 | -0.10 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 170.00 | 5.70 | 7.70 | 6.70 | 8.23 | 0.00 | 0.00% | 0.04 | 0 | 398 | 0.38 | -0.36 | 0.01 | -0.10 | 5/22/2026 | 5/27/2026 4:00:01 PM EST |
| 175.00 | 7.70 | 9.80 | 8.75 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 146 | 0.38 | -0.44 | 0.02 | -0.10 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 180.00 | 10.50 | 12.40 | 11.45 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.38 | -0.52 | 0.02 | -0.10 | 5/21/2026 | 5/27/2026 4:00:01 PM EST |
| 185.00 | 13.60 | 15.40 | 14.50 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.38 | -0.60 | 0.02 | -0.10 | 5/20/2026 | 5/27/2026 4:00:01 PM EST |
| 190.00 | 16.30 | 19.30 | 17.80 | 30.73 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.37 | -0.67 | 0.01 | -0.09 | 5/4/2026 | 5/27/2026 4:00:01 PM EST |
| 195.00 | 20.30 | 23.40 | 21.85 | % | 0.11 | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.08 | 5/27/2026 4:00:01 PM EST | |||
| 200.00 | 24.20 | 27.50 | 25.85 | % | 0.13 | 0 | 9 | 0.37 | -0.79 | 0.01 | -0.07 | 5/27/2026 4:00:01 PM EST | |||
| 210.00 | 33.00 | 36.80 | 34.90 | 55.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.51 | -0.87 | 0.01 | -0.05 | 5/14/2026 | 5/27/2026 4:00:01 PM EST |
| 220.00 | 42.50 | 45.70 | 44.10 | % | 0.20 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.04 | 5/27/2026 4:00:01 PM EST | |||
| 230.00 | 52.30 | 56.00 | 54.15 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 5/27/2026 4:00:01 PM EST | |||
| 240.00 | 62.20 | 65.50 | 63.85 | % | 0.27 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 250.00 | 72.20 | 75.20 | 73.70 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2026 4:00:01 PM EST | |||
| 260.00 | 82.10 | 85.10 | 83.60 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:01 PM EST |