Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $186.43 as of 4/30/2026 3:21:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 110.60 | 114.20 | 112.40 | % | 1.73 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 70.00 | 105.90 | 109.30 | 107.60 | % | 1.54 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 75.00 | 100.60 | 104.30 | 102.45 | % | 1.37 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 80.00 | 95.80 | 99.30 | 97.55 | % | 1.22 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 85.00 | 90.90 | 94.30 | 92.60 | % | 1.09 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 90.00 | 85.80 | 89.30 | 87.55 | % | 0.97 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 95.00 | 80.60 | 84.30 | 82.45 | 89.05 | 0.00 | 0.00% | 0.87 | 0 | 12 | 2.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:10 PM EST |
| 100.00 | 75.60 | 79.40 | 77.50 | 67.00 | 0.00 | 0.00% | 0.78 | 0 | 31 | 2.14 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:10 PM EST |
| 105.00 | 70.80 | 74.40 | 72.60 | 83.50 | 0.00 | 0.00% | 0.69 | 0 | 89 | 1.99 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:10 PM EST |
| 110.00 | 66.90 | 69.40 | 68.15 | 78.20 | 0.00 | 0.00% | 0.62 | 0 | 132 | 1.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 115.00 | 60.60 | 64.30 | 62.45 | % | 0.54 | 0 | 102 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 120.00 | 55.70 | 59.40 | 57.55 | % | 0.48 | 0 | 40 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 125.00 | 50.90 | 54.50 | 52.70 | % | 0.42 | 0 | 38 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 130.00 | 46.00 | 48.90 | 47.45 | 53.10 | 0.00 | 0.00% | 0.37 | 0 | 154 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 135.00 | 42.00 | 44.50 | 43.25 | 47.90 | 0.00 | 0.00% | 0.32 | 0 | 478 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 140.00 | 37.00 | 39.50 | 38.25 | % | 0.27 | 0 | 31 | 1.10 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:10 PM EST | |||
| 145.00 | 31.20 | 34.00 | 32.60 | % | 0.22 | 0 | 228 | 0.89 | 0.99 | 0.00 | -0.02 | 5/1/2026 4:00:10 PM EST | |||
| 150.00 | 26.30 | 29.10 | 27.70 | 39.90 | 0.00 | 0.00% | 0.18 | 0 | 658 | 0.79 | 0.98 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 4:00:10 PM EST |
| 155.00 | 22.30 | 23.50 | 22.90 | 22.75 | +7.05 | +44.91% | 0.15 | 100 | 745 | 0.42 | 0.93 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 160.00 | 17.50 | 20.20 | 18.85 | 23.50 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.49 | 0.89 | 0.01 | -0.10 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 165.00 | 13.10 | 14.90 | 14.00 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 399 | 0.43 | 0.83 | 0.02 | -0.13 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 170.00 | 9.20 | 10.50 | 9.85 | 11.40 | -3.19 | -21.87% | 0.06 | 2 | 501 | 0.39 | 0.73 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 175.00 | 6.20 | 6.90 | 6.55 | 6.10 | -5.10 | -45.54% | 0.04 | 9 | 251 | 0.38 | 0.59 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 180.00 | 3.70 | 3.90 | 3.80 | 3.80 | -10.30 | -73.05% | 0.02 | 21 | 424 | 0.36 | 0.43 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 185.00 | 1.95 | 2.20 | 2.08 | 2.50 | -2.95 | -54.13% | 0.01 | 186 | 728 | 0.35 | 0.28 | 0.03 | -0.15 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 190.00 | 0.95 | 1.50 | 1.23 | 3.40 | -0.10 | -2.86% | 0.01 | 1 | 953 | 0.37 | 0.19 | 0.02 | -0.13 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 195.00 | 0.40 | 1.10 | 0.75 | 0.65 | -0.95 | -59.38% | 0.00 | 11 | 393 | 0.38 | 0.13 | 0.01 | -0.11 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 200.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.33 | -45.21% | 0.00 | 1 | 1,675 | 0.40 | 0.09 | 0.01 | -0.09 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 0.63 | 0.02 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.73 | 0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 270.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 151 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 471 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 382 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:10 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.67 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/1/2026 4:00:10 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.57 | -0.01 | 0.00 | -0.02 | 4/27/2026 | 5/1/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.66 | -0.02 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 4:00:10 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 713 | 0.39 | -0.07 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 160.00 | 0.45 | 1.10 | 0.78 | 0.63 | -0.43 | -40.57% | 0.00 | 2 | 385 | 0.41 | -0.11 | 0.01 | -0.10 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 165.00 | 1.00 | 1.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.40 | -0.17 | 0.02 | -0.13 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 170.00 | 2.00 | 2.55 | 2.28 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.38 | -0.27 | 0.03 | -0.15 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 175.00 | 3.70 | 4.00 | 3.85 | 3.20 | +0.40 | +14.29% | 0.02 | 5 | 444 | 0.36 | -0.41 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 180.00 | 6.10 | 7.00 | 6.55 | 6.20 | +0.60 | +10.72% | 0.04 | 7 | 555 | 0.37 | -0.57 | 0.03 | -0.17 | 5/1/2026 | 5/1/2026 4:00:10 PM EST |
| 185.00 | 9.40 | 10.30 | 9.85 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.36 | -0.72 | 0.03 | -0.15 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 190.00 | 12.30 | 14.50 | 13.40 | 7.40 | 0.00 | 0.00% | 0.07 | 0 | 362 | 0.43 | -0.81 | 0.02 | -0.13 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 195.00 | 16.80 | 19.50 | 18.15 | 9.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.52 | -0.87 | 0.01 | -0.11 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 200.00 | 21.00 | 23.60 | 22.30 | % | 0.11 | 0 | 17 | 0.49 | -0.91 | 0.01 | -0.09 | 5/1/2026 4:00:10 PM EST | |||
| 210.00 | 30.80 | 34.20 | 32.50 | 42.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.03 | 4/7/2026 | 5/1/2026 4:00:10 PM EST |
| 220.00 | 40.90 | 44.50 | 42.70 | % | 0.19 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:10 PM EST | |||
| 230.00 | 50.80 | 53.30 | 52.05 | 48.79 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.80 | -1.00 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 240.00 | 60.90 | 64.00 | 62.45 | 58.81 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:10 PM EST |
| 250.00 | 70.90 | 74.50 | 72.70 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 260.00 | 80.90 | 84.60 | 82.75 | % | 0.32 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST | |||
| 270.00 | 90.90 | 94.30 | 92.60 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:10 PM EST |