Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $101.49 as of 7/29/2025 3:12:47 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 | 48.50 | 52.10 | 50.30 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 43.80 | 47.20 | 45.50 | % | 0.83 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 60.00 | 38.20 | 42.30 | 40.25 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 33.80 | 37.30 | 35.55 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 70.00 | 29.30 | 32.30 | 30.80 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 75.00 | 24.20 | 27.40 | 25.80 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 19.20 | 21.80 | 20.50 | % | 0.26 | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 85.00 | 15.30 | 16.80 | 16.05 | % | 0.19 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 90.00 | 11.10 | 11.60 | 11.35 | % | 0.13 | 0 | 0 | 0.33 | 0.82 | 0.02 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 95.00 | 7.20 | 7.70 | 7.45 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 100.00 | 4.20 | 4.60 | 4.40 | 4.60 | -1.33 | -22.43% | 0.04 | 12 | 77 | 0.29 | 0.53 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 2.10 | 2.40 | 2.25 | 2.32 | -0.93 | -28.62% | 0.02 | 2 | 63 | 0.28 | 0.35 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 110.00 | 0.80 | 1.10 | 0.95 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.19 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 115.00 | 0.25 | 0.50 | 0.38 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.02 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.04 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 85.00 | 0.40 | 0.60 | 0.50 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.01 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 90.00 | 0.95 | 1.35 | 1.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.18 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 95.00 | 2.15 | 2.90 | 2.53 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 100.00 | 4.20 | 4.90 | 4.55 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | -0.47 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 1:58:53 PM EST |
| 105.00 | 7.00 | 7.50 | 7.25 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.03 | -0.04 | 7/29/2025 1:58:53 PM EST | |||
| 110.00 | 10.80 | 11.40 | 11.10 | % | 0.10 | 0 | 0 | 0.27 | -0.81 | 0.03 | -0.03 | 7/29/2025 1:58:53 PM EST | |||
| 115.00 | 15.10 | 16.80 | 15.95 | % | 0.14 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 120.00 | 19.60 | 20.80 | 20.20 | % | 0.17 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:53 PM EST | |||
| 125.00 | 24.00 | 26.20 | 25.10 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 130.00 | 28.80 | 31.60 | 30.20 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 135.00 | 33.00 | 37.00 | 35.00 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 140.00 | 38.00 | 41.90 | 39.95 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |