Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $141.00 as of 10/9/2026 6:39:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 50.30 | 54.40 | 52.35 | % | 0.58 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 45.40 | 49.50 | 47.45 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 40.70 | 44.40 | 42.55 | % | 0.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 105.00 | 35.40 | 39.50 | 37.45 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 30.40 | 34.50 | 32.45 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 25.40 | 29.50 | 27.45 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 21.10 | 23.80 | 22.45 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 125.00 | 16.20 | 18.60 | 17.40 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.90 | 0.99 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 11.20 | 13.70 | 12.45 | 13.80 | +7.30 | +112.31% | 0.10 | 3 | 36 | 0.73 | 0.96 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 6.60 | 9.00 | 7.80 | 9.00 | +1.00 | +12.50% | 0.06 | 3 | 355 | 0.58 | 0.85 | 0.03 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 3.60 | 5.00 | 4.30 | 4.10 | +0.10 | +2.50% | 0.03 | 26 | 683 | 0.41 | 0.63 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 1.40 | 2.05 | 1.73 | 1.75 | +0.15 | +9.38% | 0.01 | 29 | 561 | 0.37 | 0.37 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 0.45 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 0.00 | 18 | 200 | 0.37 | 0.16 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 14 | 562 | 0.46 | 0.05 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.79 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.23 | +0.18 | +360.00% | 0.00 | 8 | 767 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.83 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.20 | +66.67% | 0.00 | 10 | 125 | 0.75 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.60 | +0.45 | +300.00% | 0.00 | 10 | 511 | 0.58 | -0.04 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 0.30 | 0.85 | 0.58 | 0.55 | -0.15 | -21.43% | 0.00 | 13 | 240 | 0.37 | -0.15 | 0.03 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 1.65 | 2.20 | 1.93 | 1.35 | -1.05 | -43.75% | 0.01 | 25 | 237 | 0.38 | -0.37 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 4.10 | 5.70 | 4.90 | 3.97 | -0.90 | -18.48% | 0.03 | 3 | 351 | 0.43 | -0.63 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 7.90 | 10.20 | 9.05 | 15.82 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.48 | -0.84 | 0.03 | -0.13 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 11.70 | 14.20 | 12.95 | 20.72 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.81 | -0.95 | 0.01 | -0.06 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 16.60 | 19.00 | 17.80 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 21.60 | 24.00 | 22.80 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 170.00 | 26.40 | 29.00 | 27.70 | 35.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 31.40 | 34.60 | 33.00 | 33.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 36.40 | 39.60 | 38.00 | 42.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 41.40 | 44.80 | 43.10 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 190.00 | 46.30 | 49.60 | 47.95 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 51.40 | 54.80 | 53.10 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 56.40 | 59.80 | 58.10 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |