Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $92.63 as of 6/20/2025 8:43:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.90 | 40.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 60.00 | 31.10 | 35.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 26.00 | 30.10 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 70.00 | 21.10 | 25.20 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.02 | 6/20/2025 3:59:54 PM EST | |||
| 75.00 | 16.30 | 20.50 | 17.69 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.94 | 0.01 | -0.03 | 4/8/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 12.30 | 16.00 | 15.96 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.87 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 8.40 | 11.30 | 12.22 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.78 | 0.02 | -0.04 | 6/2/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 5.70 | 7.40 | 7.86 | 0.00 | 0.00% | 0 | 773 | 0.32 | 0.64 | 0.03 | -0.05 | 6/11/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 3.10 | 4.50 | 3.70 | -0.75 | -16.86% | 25 | 540 | 0.31 | 0.47 | 0.04 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 97.50 | 1.70 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 721 | 0.30 | 0.38 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 0.80 | 2.90 | 1.88 | -0.47 | -20.00% | 61 | 1,014 | 0.29 | 0.30 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 0.20 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 1,106 | 0.29 | 0.17 | 0.02 | -0.03 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 0.30 | 0.50 | 0.50 | +0.01 | +2.05% | 1 | 2,756 | 0.29 | 0.10 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 684 | 0.38 | 0.05 | 0.01 | -0.01 | 5/15/2025 | 6/20/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 273 | 0.42 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1,294 | 1.06 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:54 PM EST |
| 130.00 | 0.05 | 1.90 | 0.03 | 0.00 | 0.00% | 0 | 1,156 | 0.44 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 1,461 | 0.57 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/20/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/20/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 6/20/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 1.75 | 0.74 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.06 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 3:59:54 PM EST |
| 80.00 | 0.55 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 79 | 0.35 | -0.13 | 0.02 | -0.04 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 85.00 | 1.50 | 2.50 | 1.50 | +0.07 | +4.90% | 2 | 130 | 0.37 | -0.22 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 90.00 | 2.05 | 3.70 | 2.83 | +0.08 | +2.91% | 15 | 390 | 0.34 | -0.36 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 95.00 | 4.70 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.53 | 0.04 | -0.05 | 6/17/2025 | 6/20/2025 3:59:54 PM EST |
| 97.50 | 5.80 | 7.30 | 5.70 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.62 | 0.04 | -0.04 | 6/12/2025 | 6/20/2025 3:59:54 PM EST |
| 100.00 | 8.30 | 9.10 | 8.00 | +1.20 | +17.65% | 2 | 34 | 0.31 | -0.70 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 105.00 | 10.60 | 14.60 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.83 | 0.02 | -0.03 | 4/3/2025 | 6/20/2025 3:59:54 PM EST |
| 110.00 | 15.40 | 19.50 | 9.70 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.90 | 0.02 | -0.02 | 1/24/2025 | 6/20/2025 3:59:54 PM EST |
| 115.00 | 20.30 | 24.50 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 4/1/2025 | 6/20/2025 3:59:54 PM EST |
| 120.00 | 25.30 | 29.50 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 125.00 | 30.30 | 34.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 3:59:54 PM EST |
| 130.00 | 35.30 | 39.50 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 135.00 | 40.30 | 44.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 140.00 | 45.30 | 49.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 145.00 | 50.30 | 54.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 150.00 | 55.30 | 59.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 155.00 | 60.30 | 64.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 160.00 | 65.30 | 69.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 165.00 | 70.30 | 74.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST |