Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $102.18 as of 9/6/2024 3:33:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 51.20 | 55.50 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 48.80 | 53.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 43.90 | 48.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 38.90 | 43.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 33.90 | 37.90 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 28.90 | 32.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 23.90 | 28.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 19.00 | 22.90 | 23.87 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 16.40 | 20.40 | 21.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 14.00 | 18.00 | 16.81 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 11.70 | 15.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 9.20 | 13.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 92.50 | 6.50 | 10.80 | 11.92 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 6.20 | 6.50 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.86 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 4.10 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 1,187 | 0.26 | 0.76 | 0.06 | -0.07 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 2.45 | 2.60 | 2.30 | -0.35 | -13.21% | 3 | 3,076 | 0.25 | 0.59 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 5,930 | 0.23 | 0.21 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 552 | 0.38 | 0.04 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5,008 | 0.51 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 45 | 0.65 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 160 | 0.42 | -0.02 | 0.01 | -0.03 | 8/21/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 122 | 0.35 | -0.04 | 0.01 | -0.04 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 92.50 | 0.15 | 0.25 | 0.20 | -0.67 | -77.02% | 10 | 165 | 0.31 | -0.08 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.35 | 0.45 | 0.47 | +0.24 | +104.35% | 15 | 225 | 0.29 | -0.14 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 0.75 | 0.90 | 0.76 | +0.01 | +1.34% | 21 | 312 | 0.27 | -0.24 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 1.50 | 1.65 | 1.85 | +0.35 | +23.34% | 22 | 1,333 | 0.26 | -0.41 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 3.80 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.79 | 0.06 | -0.05 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 7.10 | 11.30 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.96 | 0.02 | -0.01 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 12.30 | 16.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 120.00 | 17.20 | 21.30 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 23.20 | 26.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 130.00 | 27.20 | 31.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 135.00 | 32.30 | 36.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |