Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $185.21 as of 6/18/2026 4:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 107.50 | 111.60 | 109.55 | % | 1.46 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 80.00 | 102.60 | 106.60 | 104.60 | % | 1.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 85.00 | 97.50 | 101.70 | 99.60 | % | 1.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 90.00 | 92.60 | 96.80 | 94.70 | % | 1.05 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 95.00 | 87.50 | 91.80 | 89.65 | 89.25 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/18/2026 1:58:59 PM EST |
| 100.00 | 82.70 | 86.80 | 84.75 | % | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 105.00 | 77.70 | 81.70 | 79.70 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 110.00 | 72.70 | 76.80 | 74.75 | % | 0.68 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 115.00 | 67.70 | 71.90 | 69.80 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 120.00 | 62.70 | 66.90 | 64.80 | % | 0.54 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 125.00 | 57.70 | 61.80 | 59.75 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 130.00 | 52.70 | 57.00 | 54.85 | 53.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/18/2026 1:58:59 PM EST |
| 135.00 | 47.70 | 51.90 | 49.80 | 45.80 | 0.00 | 0.00% | 0.37 | 0 | 51 | 0.92 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/18/2026 1:58:59 PM EST |
| 140.00 | 43.50 | 46.80 | 45.15 | 41.00 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.79 | 0.99 | 0.00 | -0.01 | 6/3/2026 | 6/18/2026 1:58:59 PM EST |
| 145.00 | 38.60 | 41.50 | 40.05 | % | 0.28 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 6/18/2026 1:58:59 PM EST | |||
| 150.00 | 33.80 | 36.30 | 35.05 | 36.49 | +11.79 | +47.74% | 0.23 | 1 | 56 | 0.58 | 0.97 | 0.00 | -0.03 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 155.00 | 28.90 | 32.20 | 30.55 | 27.02 | 0.00 | 0.00% | 0.20 | 0 | 176 | 0.60 | 0.94 | 0.01 | -0.06 | 6/3/2026 | 6/18/2026 1:58:59 PM EST |
| 160.00 | 24.60 | 27.30 | 25.95 | 24.70 | 0.00 | 0.00% | 0.16 | 0 | 170 | 0.53 | 0.91 | 0.01 | -0.07 | 6/3/2026 | 6/18/2026 1:58:59 PM EST |
| 165.00 | 19.80 | 22.70 | 21.25 | 9.90 | 0.00 | 0.00% | 0.13 | 0 | 298 | 0.48 | 0.86 | 0.01 | -0.09 | 5/15/2026 | 6/18/2026 1:58:59 PM EST |
| 170.00 | 15.50 | 18.00 | 16.75 | 19.14 | -0.01 | -0.06% | 0.10 | 2 | 1,144 | 0.32 | 0.81 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 175.00 | 12.50 | 14.00 | 13.25 | 15.70 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.37 | 0.73 | 0.02 | -0.11 | 6/4/2026 | 6/18/2026 1:58:59 PM EST |
| 180.00 | 9.40 | 10.90 | 10.15 | 13.51 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.36 | 0.63 | 0.02 | -0.12 | 6/16/2026 | 6/18/2026 1:58:59 PM EST |
| 185.00 | 6.50 | 7.20 | 6.85 | 6.65 | -1.89 | -22.14% | 0.04 | 13 | 1,708 | 0.34 | 0.52 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 190.00 | 4.20 | 5.00 | 4.60 | 4.74 | -2.41 | -33.71% | 0.02 | 7 | 499 | 0.33 | 0.41 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 195.00 | 2.70 | 3.50 | 3.10 | 2.60 | -1.74 | -40.10% | 0.02 | 26 | 667 | 0.33 | 0.30 | 0.02 | -0.10 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 200.00 | 1.65 | 2.25 | 1.95 | 1.99 | -1.16 | -36.83% | 0.01 | 224 | 1,118 | 0.33 | 0.21 | 0.02 | -0.09 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 210.00 | 0.55 | 1.10 | 0.83 | 0.85 | -0.50 | -37.04% | 0.00 | 8 | 175 | 0.35 | 0.09 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 220.00 | 0.00 | 1.25 | 0.63 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.45 | 0.03 | 0.00 | -0.02 | 6/10/2026 | 6/18/2026 1:58:59 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.66 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 6/18/2026 1:58:59 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 1:58:59 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 1:58:59 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 1:58:59 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 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/18/2026 1:58:59 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 1:58:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 1:58:59 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.00 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 1:58:59 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.92 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/18/2026 1:58:59 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.84 | -0.01 | 0.00 | -0.01 | 6/10/2026 | 6/18/2026 1:58:59 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.77 | -0.01 | 0.00 | -0.02 | 6/4/2026 | 6/18/2026 1:58:59 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.71 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 6/18/2026 1:58:59 PM EST |
| 155.00 | 0.35 | 0.80 | 0.58 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.42 | -0.06 | 0.01 | -0.06 | 6/2/2026 | 6/18/2026 1:58:59 PM EST |
| 160.00 | 0.70 | 1.80 | 1.25 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.43 | -0.09 | 0.01 | -0.07 | 6/15/2026 | 6/18/2026 1:58:59 PM EST |
| 165.00 | 1.15 | 1.60 | 1.38 | 1.35 | +0.05 | +3.85% | 0.01 | 15 | 185 | 0.38 | -0.14 | 0.01 | -0.09 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 170.00 | 1.80 | 2.90 | 2.35 | 2.10 | +0.53 | +33.76% | 0.01 | 6 | 395 | 0.38 | -0.19 | 0.01 | -0.10 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 175.00 | 2.95 | 3.50 | 3.23 | 3.71 | +1.58 | +74.18% | 0.02 | 5 | 136 | 0.35 | -0.27 | 0.02 | -0.11 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 180.00 | 4.30 | 5.30 | 4.80 | 4.66 | +1.15 | +32.77% | 0.03 | 4 | 104 | 0.34 | -0.37 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 185.00 | 6.30 | 7.60 | 6.95 | 6.80 | +1.58 | +30.27% | 0.04 | 47 | 129 | 0.34 | -0.48 | 0.02 | -0.13 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 190.00 | 9.10 | 10.60 | 9.85 | 9.60 | +2.10 | +28.00% | 0.05 | 27 | 85 | 0.33 | -0.59 | 0.02 | -0.12 | 6/18/2026 | 6/18/2026 1:58:59 PM EST |
| 195.00 | 12.60 | 13.90 | 13.25 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.33 | -0.70 | 0.02 | -0.10 | 6/9/2026 | 6/18/2026 1:58:59 PM EST |
| 200.00 | 16.10 | 18.70 | 17.40 | 23.55 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.35 | -0.79 | 0.02 | -0.09 | 6/1/2026 | 6/18/2026 1:58:59 PM EST |
| 210.00 | 24.30 | 27.50 | 25.90 | 21.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | -0.91 | 0.01 | -0.05 | 6/11/2026 | 6/18/2026 1:58:59 PM EST |
| 220.00 | 34.10 | 37.20 | 35.65 | % | 0.16 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 6/18/2026 1:58:59 PM EST | |||
| 230.00 | 43.40 | 47.50 | 45.45 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/18/2026 1:58:59 PM EST | |||
| 240.00 | 53.50 | 57.50 | 55.50 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 250.00 | 63.50 | 67.50 | 65.50 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST | |||
| 260.00 | 73.50 | 77.50 | 75.50 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 1:58:59 PM EST |