Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $100.07 as of 5/21/2025 4:02:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.10 | 49.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 55.00 | 41.20 | 44.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 60.00 | 36.30 | 39.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 65.00 | 30.90 | 34.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 70.00 | 26.40 | 29.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 75.00 | 20.80 | 24.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 80.00 | 16.50 | 19.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 85.00 | 10.70 | 14.50 | 4.60 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.96 | 0.02 | -0.01 | 5/7/2025 | 5/21/2025 4:00:07 PM EST |
| 90.00 | 7.00 | 8.50 | 11.05 | 0.00 | 0.00% | 0 | 23 | 0.10 | 0.88 | 0.03 | -0.03 | 5/20/2025 | 5/21/2025 4:00:07 PM EST |
| 95.00 | 3.60 | 4.00 | 4.41 | -2.09 | -32.16% | 2 | 649 | 0.14 | 0.72 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 100.00 | 1.25 | 1.50 | 1.46 | -1.44 | -49.66% | 14 | 1,809 | 0.17 | 0.42 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 105.00 | 0.25 | 0.45 | 1.00 | +0.15 | +17.65% | 1 | 854 | 0.19 | 0.17 | 0.03 | -0.02 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.05 | 0.01 | -0.01 | 5/16/2025 | 5/21/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/21/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 24 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 115 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/21/2025 4:00:07 PM EST |
| 85.00 | 0.20 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.33 | -0.04 | 0.02 | -0.01 | 5/19/2025 | 5/21/2025 4:00:07 PM EST |
| 90.00 | 0.55 | 0.75 | 0.58 | +0.18 | +45.00% | 12 | 201 | 0.30 | -0.12 | 0.03 | -0.03 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 95.00 | 1.55 | 1.95 | 1.70 | +0.75 | +78.95% | 13 | 125 | 0.29 | -0.28 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 100.00 | 4.20 | 4.60 | 4.04 | +1.64 | +68.34% | 2 | 8 | 0.33 | -0.58 | 0.06 | -0.04 | 5/21/2025 | 5/21/2025 4:00:07 PM EST |
| 105.00 | 7.60 | 9.10 | % | 0 | 0 | 0.33 | -0.83 | 0.03 | -0.02 | 5/21/2025 4:00:07 PM EST | |||
| 110.00 | 11.20 | 13.90 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 5/21/2025 4:00:07 PM EST | |||
| 115.00 | 16.20 | 19.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 120.00 | 21.70 | 24.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 125.00 | 26.30 | 29.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 130.00 | 31.10 | 34.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST | |||
| 135.00 | 36.50 | 39.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2025 4:00:07 PM EST |