Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $96.52 as of 5/23/2025 4:02:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.00 | 47.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 55.00 | 39.00 | 42.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 60.00 | 34.00 | 37.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 65.00 | 29.30 | 32.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 70.00 | 24.60 | 27.70 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 75.00 | 20.00 | 22.30 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 80.00 | 15.20 | 18.10 | % | 0 | 0 | 0.39 | 0.92 | 0.01 | -0.02 | 5/23/2025 4:00:01 PM EST | |||
| 85.00 | 11.10 | 12.90 | % | 0 | 0 | 0.31 | 0.84 | 0.02 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 90.00 | 6.90 | 8.10 | % | 0 | 0 | 0.27 | 0.72 | 0.03 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 95.00 | 3.90 | 4.60 | 4.20 | -3.05 | -42.07% | 4 | 1 | 0.26 | 0.55 | 0.04 | -0.04 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 100.00 | 2.00 | 2.30 | 2.00 | 0.00 | 0.00% | 1 | 14 | 0.26 | 0.35 | 0.04 | -0.03 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 105.00 | 0.80 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 516 | 0.25 | 0.19 | 0.03 | -0.02 | 5/20/2025 | 5/23/2025 4:00:01 PM EST |
| 110.00 | 0.25 | 0.40 | 0.30 | -0.15 | -33.34% | 1 | 48 | 0.24 | 0.09 | 0.02 | -0.01 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 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 | 0.50 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 75.00 | 0.05 | 0.75 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 80.00 | 0.25 | 0.50 | 0.40 | % | 1 | 0 | 0.32 | -0.08 | 0.01 | -0.02 | 5/23/2025 | 5/23/2025 4:00:01 PM EST | |
| 85.00 | 0.75 | 1.00 | % | 0 | 0 | 0.30 | -0.16 | 0.02 | -0.03 | 5/23/2025 4:00:01 PM EST | |||
| 90.00 | 1.65 | 2.20 | 1.80 | +0.65 | +56.53% | 2 | 17 | 0.29 | -0.28 | 0.03 | -0.03 | 5/23/2025 | 5/23/2025 4:00:01 PM EST |
| 95.00 | 3.10 | 4.00 | 2.66 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.45 | 0.04 | -0.04 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 100.00 | 4.60 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.65 | 0.04 | -0.03 | 5/21/2025 | 5/23/2025 4:00:01 PM EST |
| 105.00 | 8.80 | 12.20 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.02 | 5/23/2025 4:00:01 PM EST | |||
| 110.00 | 12.80 | 16.70 | % | 0 | 0 | 0.33 | -0.91 | 0.02 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 115.00 | 17.70 | 21.60 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 5/23/2025 4:00:01 PM EST | |||
| 120.00 | 22.70 | 26.60 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 125.00 | 27.60 | 31.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 130.00 | 32.60 | 36.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 135.00 | 37.70 | 41.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST | |||
| 140.00 | 42.60 | 46.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:01 PM EST |