Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $141.00 as of 10/9/2026 6:39:17 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 | 50.70 | 54.80 | 52.75 | 49.20 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.09 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 45.80 | 49.90 | 47.85 | % | 0.50 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 40.90 | 44.80 | 42.85 | 42.27 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.88 | 0.99 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 36.50 | 40.10 | 38.30 | % | 0.36 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 31.90 | 35.30 | 33.60 | 29.99 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.76 | 0.95 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 27.20 | 29.80 | 28.50 | 30.00 | +1.60 | +5.64% | 0.25 | 1 | 14 | 0.63 | 0.92 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 23.00 | 26.20 | 24.60 | 22.83 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.49 | 0.88 | 0.01 | -0.06 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 19.00 | 21.90 | 20.45 | 18.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | 0.82 | 0.01 | -0.08 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 15.50 | 17.20 | 16.35 | 16.14 | +0.14 | +0.88% | 0.13 | 2 | 19 | 0.46 | 0.75 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 12.00 | 14.00 | 13.00 | 13.50 | +0.80 | +6.30% | 0.10 | 1 | 49 | 0.46 | 0.67 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 9.00 | 10.70 | 9.85 | 9.50 | -0.70 | -6.87% | 0.07 | 8 | 229 | 0.44 | 0.58 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 7.00 | 8.20 | 7.60 | 7.76 | +0.26 | +3.47% | 0.05 | 9 | 520 | 0.44 | 0.49 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 5.10 | 6.90 | 6.00 | 5.74 | -0.26 | -4.34% | 0.04 | 23 | 490 | 0.46 | 0.40 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 3.40 | 5.30 | 4.35 | 4.35 | +0.55 | +14.48% | 0.03 | 3 | 114 | 0.45 | 0.32 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 2.25 | 3.40 | 2.83 | 2.50 | 0.00 | 0.00% | 0.02 | 100 | 454 | 0.43 | 0.25 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 1.55 | 2.50 | 2.03 | 2.07 | +0.47 | +29.38% | 0.01 | 8 | 346 | 0.44 | 0.19 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 0.95 | 2.40 | 1.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.46 | 0.14 | 0.01 | -0.06 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 0.20 | 1.50 | 0.85 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.41 | 0.10 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 0.05 | 1.65 | 0.85 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.42 | 0.07 | 0.01 | -0.03 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 1.55 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.05 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.63 | 0.03 | 0.00 | -0.02 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.69 | 0.01 | 0.00 | -0.01 | 9/28/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.74 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/9/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.65 | -0.02 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 1.20 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.47 | -0.05 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 115.00 | 0.60 | 1.20 | 0.90 | 0.90 | -0.07 | -7.22% | 0.01 | 51 | 58 | 0.48 | -0.08 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 120.00 | 1.20 | 2.10 | 1.65 | 1.25 | -0.25 | -16.67% | 0.01 | 3 | 178 | 0.49 | -0.12 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 1.80 | 2.90 | 2.35 | 2.28 | -0.22 | -8.80% | 0.02 | 11 | 245 | 0.46 | -0.18 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 3.00 | 4.60 | 3.80 | 3.40 | -1.05 | -23.60% | 0.03 | 10 | 115 | 0.47 | -0.25 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 4.50 | 5.60 | 5.05 | 5.00 | -0.60 | -10.72% | 0.04 | 20 | 244 | 0.45 | -0.33 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 6.50 | 7.90 | 7.20 | 6.93 | -2.01 | -22.49% | 0.05 | 20 | 64 | 0.45 | -0.42 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 9.10 | 10.50 | 9.80 | 9.90 | -1.60 | -13.92% | 0.07 | 2 | 194 | 0.45 | -0.51 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 11.20 | 14.30 | 12.75 | 12.65 | -5.85 | -31.63% | 0.09 | 5 | 104 | 0.47 | -0.60 | 0.02 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 15.10 | 18.00 | 16.55 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 130 | 0.46 | -0.68 | 0.02 | -0.10 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 18.70 | 21.40 | 20.05 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.43 | -0.75 | 0.01 | -0.09 | 9/21/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 23.40 | 26.10 | 24.75 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.47 | -0.81 | 0.01 | -0.07 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 27.70 | 30.50 | 29.10 | 31.27 | 0.00 | 0.00% | 0.17 | 0 | 108 | 0.45 | -0.86 | 0.01 | -0.06 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 32.00 | 35.20 | 33.60 | 21.20 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.64 | -0.90 | 0.01 | -0.04 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 36.70 | 40.00 | 38.35 | 32.20 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.66 | -0.93 | 0.01 | -0.03 | 8/4/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 41.60 | 44.90 | 43.25 | 36.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 8/28/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 45.90 | 49.80 | 47.85 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.74 | -0.97 | 0.00 | -0.02 | 7/20/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 51.20 | 54.60 | 52.90 | 19.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/7/2026 | 10/9/2026 3:59:57 PM EST |
| 200.00 | 56.20 | 59.70 | 57.95 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.83 | -0.99 | 0.00 | -0.01 | 7/22/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 66.20 | 69.70 | 67.95 | 62.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | -0.99 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 75.60 | 79.80 | 77.70 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 230.00 | 86.10 | 89.80 | 87.95 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 240.00 | 96.20 | 99.80 | 98.00 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 250.00 | 105.90 | 109.80 | 107.85 | % | 0.43 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 260.00 | 116.20 | 119.80 | 118.00 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 126.20 | 129.80 | 128.00 | % | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 136.40 | 139.80 | 138.10 | % | 0.49 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 146.30 | 149.80 | 148.05 | % | 0.51 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 156.40 | 159.80 | 158.10 | % | 0.53 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |