Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $95.95 as of 7/1/2025 6:14:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.40 | 50.60 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 55.00 | 41.50 | 45.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 60.00 | 36.40 | 40.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 65.00 | 31.40 | 35.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 70.00 | 26.40 | 30.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 75.00 | 21.40 | 25.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 80.00 | 16.50 | 20.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 85.00 | 11.60 | 15.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/1/2025 3:59:56 PM EST | |||
| 90.00 | 6.70 | 10.70 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.92 | 0.02 | -0.03 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 95.00 | 4.10 | 4.50 | 4.20 | +1.32 | +45.84% | 24 | 1,379 | 0.26 | 0.76 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 100.00 | 0.95 | 1.20 | 1.05 | +0.73 | +228.13% | 253 | 65 | 0.21 | 0.38 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 541 | 0.19 | 0.09 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.52 | 0.01 | 0.01 | 0.00 | 6/16/2025 | 7/1/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.10 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.10 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 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 | 0.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 0.10 | -0.15 | -60.00% | 3 | 25 | 0.45 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 90.00 | 0.05 | 1.40 | 0.40 | 0.00 | 0.00% | 0 | 87 | 0.45 | -0.08 | 0.02 | -0.03 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 95.00 | 0.55 | 0.90 | 0.75 | -0.75 | -50.00% | 3 | 545 | 0.23 | -0.24 | 0.06 | -0.05 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 100.00 | 0.90 | 3.40 | 2.60 | -2.75 | -51.41% | 4 | 11 | 0.15 | -0.62 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 105.00 | 4.70 | 8.70 | % | 0 | 0 | 0.49 | -0.91 | 0.04 | -0.03 | 7/1/2025 3:59:56 PM EST | |||
| 110.00 | 10.10 | 13.70 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 115.00 | 14.70 | 18.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 120.00 | 19.70 | 23.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 125.00 | 24.70 | 28.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 130.00 | 29.70 | 33.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 135.00 | 34.70 | 38.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 140.00 | 39.70 | 43.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST |