Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $169.39 as of 3/16/2026 10:23:06 AM 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 | 93.40 | 97.60 | 95.50 | 96.20 | 0.00 | 0.00% | 1.27 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 88.40 | 92.60 | 90.50 | % | 1.13 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 83.50 | 87.60 | 85.55 | % | 1.01 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 79.00 | 82.60 | 80.80 | % | 0.90 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 95.00 | 74.00 | 77.50 | 75.75 | % | 0.80 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 69.00 | 72.50 | 70.75 | % | 0.71 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 64.00 | 67.50 | 65.75 | % | 0.63 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 59.00 | 62.50 | 60.75 | % | 0.55 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 115.00 | 54.00 | 57.50 | 55.75 | 56.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:54 PM EST |
| 120.00 | 49.00 | 52.50 | 50.75 | % | 0.42 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 44.00 | 47.50 | 45.75 | % | 0.37 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 130.00 | 39.00 | 42.60 | 40.80 | % | 0.31 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 135.00 | 34.00 | 37.60 | 35.80 | % | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 140.00 | 29.10 | 32.60 | 30.85 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 24.70 | 27.60 | 26.15 | 38.99 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 3/5/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 20.20 | 22.70 | 21.45 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.34 | 0.98 | 0.00 | -0.08 | 2/27/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 15.20 | 17.20 | 16.20 | 35.02 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.98 | 0.93 | 0.01 | -0.21 | 3/2/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 10.30 | 12.60 | 11.45 | 13.60 | +2.20 | +19.30% | 0.07 | 1 | 300 | 0.84 | 0.86 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 6.90 | 7.60 | 7.25 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.56 | 0.73 | 0.04 | -0.40 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 3.60 | 4.20 | 3.90 | 3.89 | +0.09 | +2.37% | 0.02 | 1 | 703 | 0.52 | 0.53 | 0.05 | -0.44 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 1.40 | 1.90 | 1.65 | 1.70 | -0.55 | -24.45% | 0.01 | 3 | 295 | 0.48 | 0.30 | 0.04 | -0.36 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 0.35 | 0.70 | 0.53 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.45 | 0.13 | 0.03 | -0.23 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 0.05 | 0.50 | 0.28 | 0.16 | -0.26 | -61.91% | 0.00 | 2 | 266 | 0.49 | 0.05 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 775 | 0.71 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 791 | 0.74 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 2,039 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 119 | 1.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.61 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.75 | -93.75% | 0.00 | 2 | 73 | 0.86 | -0.02 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 155.00 | 0.20 | 0.65 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | -0.07 | 0.01 | -0.21 | 3/13/2026 | 3/16/2026 3:59:54 PM EST |
| 160.00 | 0.50 | 0.85 | 0.68 | 0.56 | -0.37 | -39.79% | 0.00 | 2 | 216 | 0.55 | -0.14 | 0.02 | -0.32 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 165.00 | 1.40 | 1.80 | 1.60 | 1.55 | -1.10 | -41.51% | 0.01 | 1 | 524 | 0.53 | -0.27 | 0.04 | -0.40 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 170.00 | 2.95 | 3.60 | 3.28 | 2.60 | -2.85 | -52.30% | 0.02 | 11 | 252 | 0.49 | -0.47 | 0.05 | -0.44 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 175.00 | 5.50 | 6.40 | 5.95 | 5.27 | -2.23 | -29.74% | 0.03 | 507 | 766 | 0.43 | -0.70 | 0.04 | -0.36 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 180.00 | 8.60 | 10.90 | 9.75 | 9.00 | -2.20 | -19.65% | 0.05 | 121 | 658 | 0.66 | -0.87 | 0.03 | -0.23 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 185.00 | 13.30 | 15.20 | 14.25 | 13.10 | -3.20 | -19.64% | 0.08 | 15 | 845 | 0.68 | -0.95 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 190.00 | 18.30 | 20.00 | 19.15 | 17.70 | +11.65 | +192.57% | 0.10 | 1 | 504 | 0.77 | -0.99 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 195.00 | 23.50 | 25.20 | 24.35 | 24.01 | +6.88 | +40.17% | 0.12 | 3 | 43 | 0.97 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 200.00 | 28.30 | 30.60 | 29.45 | 29.50 | +18.20 | +161.07% | 0.15 | 4 | 5 | 1.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 210.00 | 38.30 | 40.50 | 39.40 | 48.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:54 PM EST |
| 220.00 | 47.40 | 51.20 | 49.30 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 230.00 | 57.40 | 60.60 | 59.00 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 240.00 | 67.40 | 71.60 | 69.50 | % | 0.29 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 250.00 | 77.40 | 81.60 | 79.50 | % | 0.32 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 260.00 | 87.40 | 91.60 | 89.50 | % | 0.34 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |