Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $186.50 as of 7/27/2026 7:33:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 34.50 | 38.20 | 36.35 | % | 0.26 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 145.00 | 30.00 | 33.80 | 31.90 | % | 0.22 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 150.00 | 25.80 | 29.60 | 27.70 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 155.00 | 22.20 | 25.10 | 23.65 | 23.75 | % | 0.15 | 1 | 0 | 0.43 | 0.79 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 160.00 | 18.90 | 20.40 | 19.65 | % | 0.12 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.09 | 7/27/2026 3:59:49 PM EST | |||
| 165.00 | 14.30 | 17.10 | 15.70 | % | 0.10 | 0 | 0 | 0.39 | 0.67 | 0.01 | -0.10 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 11.50 | 14.50 | 13.00 | % | 0.08 | 0 | 0 | 0.40 | 0.60 | 0.01 | -0.10 | 7/27/2026 3:59:49 PM EST | |||
| 175.00 | 9.90 | 12.40 | 11.15 | % | 0.06 | 0 | 0 | 0.42 | 0.53 | 0.01 | -0.11 | 7/27/2026 3:59:49 PM EST | |||
| 180.00 | 7.70 | 10.00 | 8.85 | 9.70 | -22.55 | -69.93% | 0.05 | 10 | 11 | 0.43 | 0.46 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 5.70 | 8.30 | 7.00 | 13.39 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.41 | 0.39 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 4.30 | 6.70 | 5.50 | 11.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.32 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 2.40 | 4.50 | 3.45 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.37 | 0.27 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 1.70 | 3.50 | 2.60 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.21 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 1.20 | 2.00 | 1.60 | 1.83 | -2.10 | -53.44% | 0.01 | 105 | 14 | 0.40 | 0.13 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 0.40 | 1.90 | 1.15 | 1.35 | -1.75 | -56.46% | 0.01 | 22 | 26 | 0.41 | 0.08 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.92 | -0.88 | -48.89% | 0.00 | 22 | 29 | 0.54 | 0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.20 | 2.20 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 145.00 | 1.25 | 2.80 | 2.03 | 1.90 | % | 0.01 | 1 | 0 | 0.46 | -0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 150.00 | 1.60 | 3.90 | 2.75 | 2.00 | +1.12 | +127.28% | 0.02 | 1 | 7 | 0.44 | -0.16 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 155.00 | 2.65 | 4.20 | 3.43 | 1.75 | +0.30 | +20.69% | 0.02 | 1 | 47 | 0.42 | -0.21 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 160.00 | 3.80 | 5.40 | 4.60 | 2.10 | +0.28 | +15.39% | 0.03 | 2 | 3 | 0.41 | -0.26 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 165.00 | 4.90 | 7.20 | 6.05 | % | 0.04 | 0 | 0 | 0.40 | -0.33 | 0.01 | -0.10 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 8.40 | 9.30 | 8.85 | 6.80 | +3.20 | +88.89% | 0.05 | 2 | 233 | 0.43 | -0.40 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 9.90 | 12.70 | 11.30 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.43 | -0.47 | 0.01 | -0.11 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 180.00 | 12.70 | 15.80 | 14.25 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.54 | 0.01 | -0.11 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 15.40 | 19.10 | 17.25 | 9.63 | 0.00 | 0.00% | 0.09 | 0 | 148 | 0.42 | -0.61 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 190.00 | 19.00 | 22.50 | 20.75 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.42 | -0.68 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 21.80 | 24.80 | 23.30 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.37 | -0.73 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 200.00 | 26.50 | 29.60 | 28.05 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 59 | 0.40 | -0.79 | 0.01 | -0.08 | 7/21/2026 | 7/27/2026 3:59:49 PM EST |
| 210.00 | 35.40 | 38.30 | 36.85 | 36.85 | +23.25 | +170.96% | 0.18 | 1 | 6 | 0.50 | -0.87 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 220.00 | 44.60 | 47.60 | 46.10 | 32.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.92 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 230.00 | 54.20 | 57.50 | 55.85 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 240.00 | 63.60 | 67.40 | 65.50 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 250.00 | 73.60 | 77.80 | 75.70 | % | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 260.00 | 83.60 | 87.70 | 85.65 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 270.00 | 93.60 | 97.60 | 95.60 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 280.00 | 103.60 | 107.60 | 105.60 | % | 0.38 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 290.00 | 113.60 | 117.60 | 115.60 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |