Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $192.00 as of 7/2/2026 7:45:11 AM 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 | 113.20 | 117.20 | 115.20 | % | 1.54 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 80.00 | 108.10 | 112.20 | 110.15 | % | 1.38 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 85.00 | 103.20 | 107.20 | 105.20 | % | 1.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 90.00 | 98.30 | 102.40 | 100.35 | % | 1.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 95.00 | 93.20 | 97.30 | 95.25 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 100.00 | 88.30 | 92.30 | 90.30 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 105.00 | 83.40 | 87.50 | 85.45 | 70.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 2:59:07 PM EST |
| 110.00 | 78.30 | 82.40 | 80.35 | % | 0.73 | 0 | 38 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 115.00 | 73.40 | 77.60 | 75.50 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/2/2026 2:59:07 PM EST | |||
| 120.00 | 68.40 | 72.50 | 70.45 | % | 0.59 | 0 | 35 | 0.92 | 1.00 | 0.00 | -0.01 | 7/2/2026 2:59:07 PM EST | |||
| 125.00 | 63.60 | 67.70 | 65.65 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 7/2/2026 2:59:07 PM EST | |||
| 130.00 | 58.60 | 62.70 | 60.65 | 38.55 | 0.00 | 0.00% | 0.47 | 0 | 28 | 0.81 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 7/2/2026 2:59:07 PM EST |
| 135.00 | 53.90 | 57.80 | 55.85 | 43.50 | 0.00 | 0.00% | 0.41 | 0 | 410 | 0.80 | 0.98 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 2:59:07 PM EST |
| 140.00 | 48.90 | 53.00 | 50.95 | 45.25 | 0.00 | 0.00% | 0.36 | 0 | 211 | 0.75 | 0.97 | 0.00 | -0.02 | 6/30/2026 | 7/2/2026 2:59:07 PM EST |
| 145.00 | 44.20 | 48.40 | 46.30 | 36.75 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.71 | 0.95 | 0.00 | -0.03 | 6/1/2026 | 7/2/2026 2:59:07 PM EST |
| 150.00 | 39.60 | 43.60 | 41.60 | 42.38 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.66 | 0.93 | 0.00 | -0.04 | 6/8/2026 | 7/2/2026 2:59:07 PM EST |
| 155.00 | 35.00 | 39.00 | 37.00 | 33.71 | 0.00 | 0.00% | 0.24 | 0 | 259 | 0.43 | 0.90 | 0.01 | -0.05 | 6/4/2026 | 7/2/2026 2:59:07 PM EST |
| 160.00 | 30.80 | 34.70 | 32.75 | 26.60 | 0.00 | 0.00% | 0.20 | 0 | 524 | 0.46 | 0.87 | 0.01 | -0.06 | 6/2/2026 | 7/2/2026 2:59:07 PM EST |
| 165.00 | 27.40 | 30.00 | 28.70 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 86 | 0.44 | 0.83 | 0.01 | -0.08 | 6/23/2026 | 7/2/2026 2:59:07 PM EST |
| 170.00 | 22.60 | 26.40 | 24.50 | 16.92 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.44 | 0.79 | 0.01 | -0.09 | 6/24/2026 | 7/2/2026 2:59:07 PM EST |
| 175.00 | 19.90 | 21.50 | 20.70 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.43 | 0.73 | 0.01 | -0.10 | 6/25/2026 | 7/2/2026 2:59:07 PM EST |
| 180.00 | 16.40 | 18.30 | 17.35 | 17.00 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.42 | 0.67 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 185.00 | 13.20 | 15.20 | 14.20 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 245 | 0.41 | 0.60 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 190.00 | 10.40 | 12.50 | 11.45 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 452 | 0.42 | 0.54 | 0.01 | -0.12 | 6/30/2026 | 7/2/2026 2:59:07 PM EST |
| 195.00 | 8.10 | 9.90 | 9.00 | 10.20 | -0.69 | -6.34% | 0.05 | 2 | 920 | 0.39 | 0.47 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 200.00 | 6.80 | 8.00 | 7.40 | 8.90 | +0.50 | +5.96% | 0.04 | 2 | 409 | 0.41 | 0.40 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 210.00 | 3.70 | 4.90 | 4.30 | 3.99 | +1.49 | +59.60% | 0.02 | 76 | 434 | 0.39 | 0.28 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 220.00 | 1.50 | 2.95 | 2.23 | 3.00 | -0.46 | -13.30% | 0.01 | 5 | 474 | 0.40 | 0.19 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 230.00 | 1.10 | 1.85 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.39 | 0.12 | 0.01 | -0.06 | 6/25/2026 | 7/2/2026 2:59:07 PM EST |
| 240.00 | 0.40 | 2.20 | 1.30 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.43 | 0.07 | 0.00 | -0.04 | 6/17/2026 | 7/2/2026 2:59:07 PM EST |
| 250.00 | 0.05 | 1.90 | 0.98 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.42 | 0.04 | 0.00 | -0.03 | 6/1/2026 | 7/2/2026 2:59:07 PM EST |
| 260.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 2:59:07 PM EST |
| 270.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 2:59:07 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 7/2/2026 2:59:07 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 2:59:07 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 2:59:07 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 2:59:07 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 2:59:07 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 2:59:07 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 2:59:07 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2,568 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 2:59:07 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 7/2/2026 2:59:07 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 513 | 0.84 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 7/2/2026 2:59:07 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 7/2/2026 2:59:07 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.73 | -0.01 | 0.00 | -0.02 | 5/22/2026 | 7/2/2026 2:59:07 PM EST |
| 135.00 | 0.05 | 1.50 | 0.78 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.52 | -0.02 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 140.00 | 0.05 | 1.60 | 0.83 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.48 | -0.03 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 2:59:07 PM EST |
| 145.00 | 0.10 | 1.75 | 0.93 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.46 | -0.05 | 0.00 | -0.03 | 5/20/2026 | 7/2/2026 2:59:07 PM EST |
| 150.00 | 0.05 | 1.95 | 1.00 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.40 | -0.07 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 155.00 | 0.65 | 2.25 | 1.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.45 | -0.10 | 0.01 | -0.05 | 6/23/2026 | 7/2/2026 2:59:07 PM EST |
| 160.00 | 1.40 | 2.05 | 1.73 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.42 | -0.13 | 0.01 | -0.06 | 6/23/2026 | 7/2/2026 2:59:07 PM EST |
| 165.00 | 2.50 | 3.20 | 2.85 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 525 | 0.43 | -0.17 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 2:59:07 PM EST |
| 170.00 | 3.50 | 4.30 | 3.90 | 3.79 | -1.41 | -27.12% | 0.02 | 1 | 244 | 0.42 | -0.21 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 175.00 | 4.70 | 5.80 | 5.25 | 5.01 | -0.09 | -1.77% | 0.03 | 1 | 182 | 0.42 | -0.27 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 180.00 | 6.50 | 7.40 | 6.95 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 246 | 0.42 | -0.33 | 0.01 | -0.11 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 185.00 | 8.40 | 9.40 | 8.90 | 8.80 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.41 | -0.40 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 2:59:07 PM EST |
| 190.00 | 10.30 | 11.70 | 11.00 | 10.40 | -1.80 | -14.76% | 0.06 | 42 | 123 | 0.41 | -0.47 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 195.00 | 12.90 | 14.40 | 13.65 | 14.20 | -2.40 | -14.46% | 0.07 | 1 | 115 | 0.41 | -0.53 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 200.00 | 15.80 | 17.40 | 16.60 | 16.00 | +0.10 | +0.63% | 0.08 | 29 | 79 | 0.40 | -0.60 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 2:59:07 PM EST |
| 210.00 | 22.70 | 24.30 | 23.50 | 22.90 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.38 | -0.72 | 0.01 | -0.10 | 6/12/2026 | 7/2/2026 2:59:07 PM EST |
| 220.00 | 30.60 | 33.20 | 31.90 | % | 0.14 | 0 | 2 | 0.39 | -0.81 | 0.01 | -0.08 | 7/2/2026 2:59:07 PM EST | |||
| 230.00 | 39.30 | 42.90 | 41.10 | % | 0.18 | 0 | 4 | 0.54 | -0.88 | 0.01 | -0.06 | 7/2/2026 2:59:07 PM EST | |||
| 240.00 | 48.30 | 52.40 | 50.35 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.04 | 7/2/2026 2:59:07 PM EST | |||
| 250.00 | 58.10 | 62.20 | 60.15 | % | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 7/2/2026 2:59:07 PM EST | |||
| 260.00 | 68.20 | 72.30 | 70.25 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 7/2/2026 2:59:07 PM EST | |||
| 270.00 | 78.20 | 82.30 | 80.25 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/2/2026 2:59:07 PM EST | |||
| 280.00 | 88.20 | 92.30 | 90.25 | % | 0.32 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 7/2/2026 2:59:07 PM EST | |||
| 290.00 | 98.20 | 102.30 | 100.25 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST | |||
| 300.00 | 108.20 | 112.30 | 110.25 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:59:07 PM EST |