Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $99.12 as of 7/10/2025 4:48:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 48.70 | 53.00 | 50.85 | % | 1.02 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 43.80 | 47.90 | 45.85 | % | 0.83 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 38.90 | 42.90 | 40.90 | 38.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 33.90 | 37.90 | 35.90 | 33.91 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 28.90 | 32.90 | 30.90 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 75.00 | 24.00 | 27.90 | 25.95 | % | 0.35 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 80.00 | 19.00 | 23.00 | 21.00 | % | 0.26 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 85.00 | 14.00 | 18.00 | 16.00 | % | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 90.00 | 9.20 | 13.00 | 11.10 | 6.80 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 5.30 | 6.60 | 5.95 | 6.00 | +3.35 | +126.42% | 0.06 | 1 | 1,360 | 0.38 | 0.94 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 1.60 | 2.40 | 2.00 | 1.95 | +1.00 | +105.27% | 0.02 | 21 | 326 | 0.24 | 0.63 | 0.11 | -0.09 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 542 | 0.22 | 0.10 | 0.06 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 547 | 0.30 | -0.06 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 100.00 | 0.55 | 2.80 | 1.68 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.36 | -0.37 | 0.11 | -0.09 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 105.00 | 2.15 | 5.80 | 3.98 | % | 0.04 | 0 | 0 | 0.41 | -0.90 | 0.06 | -0.03 | 7/10/2025 3:59:59 PM EST | |||
| 110.00 | 7.20 | 11.10 | 9.15 | % | 0.08 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 115.00 | 12.40 | 16.10 | 14.25 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 120.00 | 17.20 | 21.10 | 19.15 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 125.00 | 22.20 | 26.10 | 24.15 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 130.00 | 27.20 | 31.10 | 29.15 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 135.00 | 32.20 | 36.10 | 34.15 | % | 0.25 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 140.00 | 37.20 | 41.10 | 39.15 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |