Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $145.10 as of 8/12/2026 10:59:24 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 | 70.70 | 73.60 | 72.15 | % | 0.96 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 80.00 | 65.70 | 68.70 | 67.20 | % | 0.84 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 85.00 | 60.70 | 63.70 | 62.20 | % | 0.73 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 90.00 | 55.80 | 58.70 | 57.25 | % | 0.64 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 95.00 | 50.80 | 53.70 | 52.25 | 75.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:06 AM EST |
| 100.00 | 45.70 | 48.50 | 47.10 | % | 0.47 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 105.00 | 40.80 | 43.70 | 42.25 | 70.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/12/2026 9:59:06 AM EST |
| 110.00 | 35.80 | 38.60 | 37.20 | 35.38 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 115.00 | 30.70 | 33.70 | 32.20 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 120.00 | 25.80 | 28.80 | 27.30 | 28.70 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 125.00 | 20.80 | 23.90 | 22.35 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 130.00 | 15.90 | 19.00 | 17.45 | 24.70 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 135.00 | 11.50 | 14.30 | 12.90 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 149 | 0.74 | 0.93 | 0.02 | -0.05 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 140.00 | 7.50 | 9.60 | 8.55 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.52 | 0.79 | 0.03 | -0.11 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 145.00 | 4.00 | 5.90 | 4.95 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.41 | 0.61 | 0.04 | -0.16 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 150.00 | 1.40 | 3.70 | 2.55 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.41 | 0.39 | 0.04 | -0.17 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 155.00 | 0.30 | 2.25 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.38 | 0.20 | 0.03 | -0.12 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 160.00 | 0.05 | 1.00 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.43 | 0.08 | 0.02 | -0.07 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.82 | 0.03 | 0.01 | -0.03 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.92 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 5 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 124 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 185.00 | 0.00 | 1.85 | 0.93 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:06 AM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:06 AM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.27 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:59:06 AM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:59:06 AM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 783 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 230.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:59:06 AM EST |
| 250.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:06 AM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:06 AM EST |
| 270.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/12/2026 9:59:06 AM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/12/2026 9:59:06 AM EST |
| 290.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/12/2026 9:59:06 AM EST |
| 300.00 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/12/2026 9:59:06 AM 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 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/12/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 95.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/12/2026 9:59:06 AM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/12/2026 9:59:06 AM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 9:59:06 AM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 2,568 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/12/2026 9:59:06 AM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/12/2026 9:59:06 AM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:59:06 AM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 135.00 | 0.10 | 1.30 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.44 | -0.07 | 0.02 | -0.05 | 8/10/2026 | 8/12/2026 9:59:06 AM EST |
| 140.00 | 0.70 | 2.45 | 1.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.45 | -0.21 | 0.03 | -0.11 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 145.00 | 1.75 | 4.10 | 2.93 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.41 | -0.39 | 0.04 | -0.16 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 150.00 | 4.20 | 7.00 | 5.60 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 293 | 0.40 | -0.61 | 0.04 | -0.17 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 155.00 | 8.00 | 10.30 | 9.15 | 10.05 | -2.15 | -17.63% | 0.06 | 3 | 267 | 0.57 | -0.80 | 0.03 | -0.12 | 8/12/2026 | 8/12/2026 9:59:06 AM EST |
| 160.00 | 12.40 | 14.70 | 13.55 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 642 | 0.64 | -0.92 | 0.02 | -0.07 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 165.00 | 17.10 | 19.50 | 18.30 | 19.35 | 0.00 | 0.00% | 0.11 | 0 | 332 | 0.71 | -0.97 | 0.01 | -0.03 | 8/3/2026 | 8/12/2026 9:59:06 AM EST |
| 170.00 | 21.50 | 25.20 | 23.35 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.86 | -0.99 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 9:59:06 AM EST |
| 175.00 | 27.00 | 30.20 | 28.60 | 24.00 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.97 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:59:06 AM EST |
| 180.00 | 32.00 | 34.50 | 33.25 | 14.10 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:59:06 AM EST |
| 185.00 | 37.20 | 39.50 | 38.35 | 38.10 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.17 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 190.00 | 42.20 | 44.70 | 43.45 | 39.82 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 195.00 | 47.20 | 49.80 | 48.50 | 44.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:59:06 AM EST |
| 200.00 | 52.20 | 54.90 | 53.55 | 53.02 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.44 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 210.00 | 62.20 | 64.70 | 63.45 | 63.28 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:06 AM EST |
| 220.00 | 71.50 | 74.90 | 73.20 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 230.00 | 81.40 | 85.20 | 83.30 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 240.00 | 91.40 | 94.80 | 93.10 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 250.00 | 101.50 | 105.00 | 103.25 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 260.00 | 111.40 | 114.90 | 113.15 | % | 0.44 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 270.00 | 122.20 | 125.00 | 123.60 | % | 0.46 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 280.00 | 131.90 | 135.00 | 133.45 | % | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 290.00 | 142.20 | 144.50 | 143.35 | % | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST | |||
| 300.00 | 152.20 | 154.70 | 153.45 | % | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:06 AM EST |