Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $135.09 as of 9/18/2025 10:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.20 | 87.20 | 85.20 | % | 1.70 | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 55.00 | 78.30 | 82.10 | 80.20 | % | 1.46 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 60.00 | 73.30 | 77.30 | 75.30 | % | 1.25 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 65.00 | 68.20 | 72.10 | 70.15 | % | 1.08 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 70.00 | 63.30 | 67.20 | 65.25 | % | 0.93 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 75.00 | 58.30 | 62.20 | 60.25 | % | 0.80 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 80.00 | 53.30 | 57.20 | 55.25 | 32.89 | 0.00 | 0.00% | 0.69 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 48.30 | 52.20 | 50.25 | % | 0.59 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 90.00 | 43.30 | 47.20 | 45.25 | % | 0.50 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 95.00 | 38.30 | 42.20 | 40.25 | % | 0.42 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 100.00 | 33.40 | 37.20 | 35.30 | 27.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 105.00 | 28.40 | 32.20 | 30.30 | 22.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 23.50 | 27.40 | 25.45 | 20.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 115.00 | 18.40 | 22.40 | 20.40 | 13.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 120.00 | 13.40 | 17.40 | 15.40 | 12.65 | 0.00 | 0.00% | 0.13 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 125.00 | 8.30 | 12.20 | 10.25 | 8.90 | 0.00 | 0.00% | 0.08 | 0 | 421 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 130.00 | 3.60 | 5.80 | 4.70 | 5.49 | 0.00 | 0.00% | 0.04 | 0 | 382 | 1.19 | 0.90 | 0.06 | -0.12 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 135.00 | 1.15 | 1.55 | 1.35 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.38 | 0.48 | 0.11 | -0.32 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.81 | 0.09 | 0.04 | -0.13 | 9/17/2025 4:00:04 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 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.19 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 375 | 2.76 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 627 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.46 | -0.10 | 0.06 | -0.12 | 9/16/2025 | 9/17/2025 4:00:04 PM EST |
| 135.00 | 0.80 | 3.00 | 1.90 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.42 | -0.52 | 0.11 | -0.32 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 140.00 | 2.70 | 6.80 | 4.75 | % | 0.03 | 0 | 0 | 0.86 | -0.91 | 0.04 | -0.13 | 9/17/2025 4:00:04 PM EST |