Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $122.80 as of 8/22/2025 3:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 73.60 | 76.90 | 75.25 | % | 1.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 68.40 | 72.00 | 70.20 | % | 1.28 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 63.50 | 67.20 | 65.35 | % | 1.09 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 58.60 | 62.20 | 60.40 | % | 0.93 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 53.40 | 57.20 | 55.30 | % | 0.79 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 48.40 | 52.30 | 50.35 | % | 0.67 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 43.70 | 47.30 | 45.50 | 32.89 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 38.40 | 42.30 | 40.35 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 33.40 | 37.30 | 35.35 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 28.60 | 32.40 | 30.50 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 100.00 | 24.50 | 26.10 | 25.30 | 23.20 | 0.00 | 0.00% | 0.25 | 0 | 106 | 0.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 19.90 | 20.50 | 20.20 | 16.21 | 0.00 | 0.00% | 0.19 | 0 | 431 | 0.45 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 14.70 | 16.10 | 15.40 | 12.40 | 0.00 | 0.00% | 0.14 | 0 | 216 | 0.46 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 9.80 | 12.50 | 11.15 | 7.13 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.47 | 0.93 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 5.70 | 6.10 | 5.90 | 6.70 | +2.85 | +74.03% | 0.05 | 2 | 1,524 | 0.19 | 0.78 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 2.35 | 2.55 | 2.45 | 2.60 | +1.12 | +75.68% | 0.02 | 36 | 473 | 0.18 | 0.51 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 0.55 | 0.70 | 0.63 | 0.72 | +0.38 | +111.77% | 0.00 | 168 | 247 | 0.16 | 0.20 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.20 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 382 | 0.27 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.34 | -57.63% | 0.00 | 113 | 467 | 0.26 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 120.00 | 0.75 | 1.25 | 1.00 | 0.80 | -0.95 | -54.29% | 0.01 | 171 | 332 | 0.21 | -0.22 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 125.00 | 2.45 | 2.80 | 2.63 | 2.10 | -2.00 | -48.78% | 0.02 | 17 | 128 | 0.19 | -0.49 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 130.00 | 5.20 | 6.00 | 5.60 | % | 0.04 | 0 | 0 | 0.17 | -0.80 | 0.05 | -0.03 | 8/22/2025 3:59:50 PM EST | |||
| 135.00 | 8.40 | 12.10 | 10.25 | % | 0.08 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 140.00 | 13.30 | 17.10 | 15.20 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |