Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $179.39 as of 1/22/2026 7:00:55 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 | 126.10 | 130.20 | 128.15 | % | 2.56 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 55.00 | 121.10 | 125.20 | 123.15 | % | 2.24 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 60.00 | 116.20 | 120.10 | 118.15 | % | 1.97 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 65.00 | 111.00 | 115.30 | 113.15 | % | 1.74 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 70.00 | 106.00 | 110.30 | 108.15 | % | 1.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 75.00 | 101.10 | 105.40 | 103.25 | % | 1.38 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 80.00 | 96.20 | 100.40 | 98.30 | % | 1.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 85.00 | 91.20 | 95.40 | 93.30 | % | 1.10 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 90.00 | 86.20 | 90.40 | 88.30 | % | 0.98 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 95.00 | 82.00 | 85.30 | 83.65 | 55.33 | 0.00 | 0.00% | 0.88 | 0 | 22 | 1.57 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/22/2026 3:59:55 PM EST |
| 100.00 | 76.30 | 79.80 | 78.05 | 78.38 | +19.18 | +32.40% | 0.78 | 10 | 437 | 1.36 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 105.00 | 72.00 | 74.80 | 73.40 | 53.97 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/22/2026 3:59:55 PM EST |
| 110.00 | 66.40 | 70.50 | 68.45 | 49.44 | 0.00 | 0.00% | 0.62 | 0 | 52 | 1.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/22/2026 3:59:55 PM EST |
| 115.00 | 61.50 | 64.90 | 63.20 | 47.00 | 0.00 | 0.00% | 0.55 | 0 | 1,342 | 1.09 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/22/2026 3:59:55 PM EST |
| 120.00 | 56.50 | 59.90 | 58.20 | 57.08 | 0.00 | 0.00% | 0.49 | 0 | 1,375 | 1.00 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 125.00 | 51.60 | 55.00 | 53.30 | 40.00 | 0.00 | 0.00% | 0.43 | 0 | 116 | 0.93 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 1/22/2026 3:59:55 PM EST |
| 130.00 | 47.70 | 49.80 | 48.75 | 34.00 | 0.00 | 0.00% | 0.38 | 0 | 855 | 0.81 | 0.99 | 0.00 | -0.02 | 12/30/2025 | 1/22/2026 3:59:55 PM EST |
| 135.00 | 42.60 | 44.90 | 43.75 | 33.60 | 0.00 | 0.00% | 0.32 | 0 | 244 | 0.75 | 0.98 | 0.00 | -0.03 | 12/22/2025 | 1/22/2026 3:59:55 PM EST |
| 140.00 | 38.10 | 40.10 | 39.10 | 28.25 | 0.00 | 0.00% | 0.28 | 0 | 343 | 0.69 | 0.97 | 0.00 | -0.04 | 12/19/2025 | 1/22/2026 3:59:55 PM EST |
| 145.00 | 33.00 | 35.30 | 34.15 | 29.64 | 0.00 | 0.00% | 0.24 | 0 | 719 | 0.64 | 0.95 | 0.00 | -0.06 | 1/13/2026 | 1/22/2026 3:59:55 PM EST |
| 150.00 | 28.60 | 30.70 | 29.65 | 29.82 | +3.32 | +12.53% | 0.20 | 50 | 1,141 | 0.45 | 0.92 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 155.00 | 24.20 | 26.40 | 25.30 | 26.03 | +3.29 | +14.47% | 0.16 | 50 | 1,426 | 0.48 | 0.87 | 0.01 | -0.10 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 160.00 | 19.90 | 22.20 | 21.05 | 21.00 | -0.50 | -2.33% | 0.13 | 3 | 273 | 0.47 | 0.82 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 165.00 | 16.10 | 17.60 | 16.85 | 18.00 | 0.00 | 0.00% | 0.10 | 0 | 491 | 0.44 | 0.75 | 0.01 | -0.14 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 170.00 | 13.20 | 14.20 | 13.70 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 526 | 0.45 | 0.67 | 0.02 | -0.15 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 175.00 | 10.20 | 11.10 | 10.65 | 10.70 | -0.67 | -5.90% | 0.06 | 12 | 1,682 | 0.44 | 0.59 | 0.02 | -0.16 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 180.00 | 7.70 | 8.40 | 8.05 | 8.15 | -0.45 | -5.24% | 0.04 | 12 | 98 | 0.44 | 0.50 | 0.02 | -0.16 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 185.00 | 5.50 | 6.30 | 5.90 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.43 | 0.40 | 0.02 | -0.15 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 190.00 | 3.80 | 4.50 | 4.15 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.42 | 0.32 | 0.02 | -0.14 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 195.00 | 2.50 | 3.10 | 2.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.41 | 0.24 | 0.02 | -0.12 | 1/16/2026 | 1/22/2026 3:59:55 PM EST |
| 200.00 | 1.30 | 2.05 | 1.68 | 1.94 | +1.09 | +128.24% | 0.01 | 1 | 2 | 0.39 | 0.17 | 0.01 | -0.09 | 1/22/2026 | 1/22/2026 3:59:55 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/22/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/22/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/22/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/22/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/22/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/22/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/22/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/22/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/22/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/22/2026 3:59:55 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.15 | +100.00% | 0.00 | 9 | 91 | 0.68 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.25 | -0.05 | -16.67% | 0.00 | 4 | 74 | 0.77 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.72 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/22/2026 3:59:55 PM EST |
| 135.00 | 0.05 | 0.70 | 0.38 | 0.75 | +0.60 | +400.00% | 0.00 | 1 | 41 | 0.52 | -0.02 | 0.00 | -0.03 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 140.00 | 0.20 | 1.05 | 0.63 | 1.20 | +0.55 | +84.62% | 0.00 | 1 | 36 | 0.53 | -0.03 | 0.00 | -0.04 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 145.00 | 0.20 | 1.25 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.48 | -0.05 | 0.00 | -0.06 | 1/14/2026 | 1/22/2026 3:59:55 PM EST |
| 150.00 | 0.60 | 1.55 | 1.08 | 1.20 | +0.18 | +17.65% | 0.01 | 2,198 | 309 | 0.48 | -0.08 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:55 PM EST |
| 155.00 | 1.00 | 1.90 | 1.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.45 | -0.13 | 0.01 | -0.10 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 160.00 | 1.70 | 2.80 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.44 | -0.18 | 0.01 | -0.12 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 165.00 | 3.40 | 4.00 | 3.70 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 180 | 0.46 | -0.25 | 0.01 | -0.14 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 170.00 | 4.90 | 5.50 | 5.20 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.45 | -0.33 | 0.02 | -0.15 | 1/20/2026 | 1/22/2026 3:59:55 PM EST |
| 175.00 | 6.80 | 7.50 | 7.15 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.44 | -0.41 | 0.02 | -0.16 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 180.00 | 9.20 | 9.80 | 9.50 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.50 | 0.02 | -0.16 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 185.00 | 11.20 | 12.70 | 11.95 | % | 0.06 | 0 | 0 | 0.40 | -0.60 | 0.02 | -0.15 | 1/22/2026 3:59:55 PM EST | |||
| 190.00 | 14.60 | 16.20 | 15.40 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.68 | 0.02 | -0.14 | 1/21/2026 | 1/22/2026 3:59:55 PM EST |
| 195.00 | 18.60 | 20.00 | 19.30 | % | 0.10 | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.12 | 1/22/2026 3:59:55 PM EST | |||
| 200.00 | 22.10 | 24.20 | 23.15 | % | 0.12 | 0 | 0 | 0.36 | -0.83 | 0.01 | -0.09 | 1/22/2026 3:59:55 PM EST |