Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $147.64 as of 9/7/2026 1:33:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 56.00 | 60.10 | 58.05 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 95.00 | 51.00 | 55.20 | 53.10 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 100.00 | 46.10 | 50.30 | 48.20 | % | 0.48 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 105.00 | 41.20 | 45.30 | 43.25 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 110.00 | 36.30 | 40.40 | 38.35 | % | 0.35 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 115.00 | 31.40 | 34.40 | 32.90 | % | 0.29 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 120.00 | 26.50 | 30.50 | 28.50 | % | 0.24 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.02 | 9/4/2026 4:00:07 PM EST | |||
| 125.00 | 21.80 | 24.90 | 23.35 | % | 0.19 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.04 | 9/4/2026 4:00:07 PM EST | |||
| 130.00 | 17.80 | 20.30 | 19.05 | % | 0.15 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.05 | 9/4/2026 4:00:07 PM EST | |||
| 135.00 | 13.60 | 16.00 | 14.80 | % | 0.11 | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.06 | 9/4/2026 4:00:07 PM EST | |||
| 140.00 | 9.70 | 12.00 | 10.85 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.32 | 0.70 | 0.02 | -0.07 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 7.40 | 8.70 | 8.05 | 7.13 | 0.00 | 0.00% | 0.06 | 0 | 522 | 0.33 | 0.59 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 4.90 | 5.90 | 5.40 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.32 | 0.47 | 0.02 | -0.08 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 3.10 | 3.90 | 3.50 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.32 | 0.35 | 0.02 | -0.07 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 1.10 | 3.20 | 2.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.31 | 0.25 | 0.02 | -0.06 | 8/27/2026 | 9/4/2026 4:00:07 PM EST |
| 165.00 | 1.00 | 1.65 | 1.33 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 734 | 0.32 | 0.17 | 0.02 | -0.05 | 9/3/2026 | 9/4/2026 4:00:07 PM EST |
| 170.00 | 0.30 | 1.50 | 0.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.32 | 0.11 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 0.05 | 1.40 | 0.73 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.07 | 0.01 | -0.03 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.02 | 9/4/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | 0.65 | % | 0.01 | 2 | 0 | 0.53 | -0.04 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:07 PM EST | |
| 125.00 | 0.25 | 1.50 | 0.88 | 0.95 | +0.19 | +25.00% | 0.01 | 2 | 2 | 0.37 | -0.09 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 130.00 | 0.80 | 1.90 | 1.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | -0.13 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 4:00:07 PM EST |
| 135.00 | 1.55 | 2.25 | 1.90 | 1.85 | -0.55 | -22.92% | 0.01 | 14 | 86 | 0.33 | -0.20 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 140.00 | 2.65 | 3.80 | 3.23 | 3.09 | -0.61 | -16.49% | 0.02 | 14 | 28 | 0.33 | -0.30 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 145.00 | 4.10 | 5.40 | 4.75 | 5.20 | -0.40 | -7.15% | 0.03 | 21 | 12 | 0.31 | -0.41 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 4:00:07 PM EST |
| 150.00 | 6.70 | 8.40 | 7.55 | 6.87 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.32 | -0.53 | 0.02 | -0.08 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 155.00 | 9.50 | 11.60 | 10.55 | 9.67 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.31 | -0.65 | 0.02 | -0.07 | 8/31/2026 | 9/4/2026 4:00:07 PM EST |
| 160.00 | 13.10 | 15.30 | 14.20 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.06 | 9/4/2026 4:00:07 PM EST | |||
| 165.00 | 16.20 | 19.60 | 17.90 | % | 0.11 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.05 | 9/4/2026 4:00:07 PM EST | |||
| 170.00 | 21.60 | 24.70 | 23.15 | 28.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.48 | -0.89 | 0.01 | -0.04 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 175.00 | 25.40 | 29.60 | 27.50 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.53 | -0.93 | 0.01 | -0.03 | 8/24/2026 | 9/4/2026 4:00:07 PM EST |
| 180.00 | 30.20 | 34.50 | 32.35 | % | 0.18 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 9/4/2026 4:00:07 PM EST | |||
| 185.00 | 35.20 | 39.40 | 37.30 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 190.00 | 40.20 | 44.30 | 42.25 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:07 PM EST | |||
| 195.00 | 45.20 | 49.30 | 47.25 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST | |||
| 200.00 | 50.20 | 54.30 | 52.25 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:07 PM EST |