Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $101.13 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 45.70 | 49.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 41.40 | 43.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 65.00 | 36.00 | 38.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 30.60 | 34.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 75.00 | 25.80 | 29.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 80.00 | 20.80 | 24.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 85.00 | 15.70 | 18.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 90.00 | 11.50 | 13.80 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.98 | 0.01 | -0.03 | 3/13/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 5.60 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 21 | 0.30 | 0.89 | 0.03 | -0.05 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 3.70 | 4.10 | 4.05 | +1.05 | +35.00% | 2 | 1,118 | 0.28 | 0.68 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 1.25 | 1.45 | 1.40 | +0.35 | +33.34% | 15 | 743 | 0.26 | 0.36 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 0.20 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 246 | 0.26 | 0.11 | 0.03 | -0.03 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.34 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 200 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.57 | 0.00 | 0.00% | 0 | 93 | 0.52 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 109 | 0.43 | -0.02 | 0.01 | -0.03 | 3/21/2025 | 3/31/2025 3:59:50 PM EST |
| 95.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 181 | 0.30 | -0.11 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 100.00 | 1.25 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 225 | 0.28 | -0.32 | 0.06 | -0.08 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 105.00 | 3.60 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 20 | 0.27 | -0.64 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 110.00 | 6.50 | 8.90 | % | 0 | 0 | 0.46 | -0.89 | 0.03 | -0.03 | 3/31/2025 3:59:50 PM EST | |||
| 115.00 | 11.10 | 13.80 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 3/31/2025 3:59:50 PM EST | |||
| 120.00 | 15.60 | 19.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 125.00 | 20.70 | 24.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 130.00 | 26.50 | 29.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 135.00 | 30.90 | 34.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 140.00 | 35.60 | 39.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 145.00 | 41.50 | 44.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |