Options Chain for C H ROBINSON WORLDWIDE INC COM NEW (CHRW) - $70.26 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.80 | 37.30 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 31.40 | 34.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 28.80 | 32.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 26.30 | 30.00 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 23.80 | 27.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 47.50 | 21.50 | 24.80 | 23.30 | 0.00 | 0.00% | 0 | 24 | 1.30 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 19.20 | 22.20 | 24.70 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 14.10 | 17.60 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 10.40 | 10.80 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.94 | 0.02 | -0.03 | 2/1/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 6.20 | 9.60 | % | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 4.60 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.80 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 4.10 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.69 | 0.05 | -0.07 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 2.70 | 2.80 | 2.72 | 0.00 | 0.00% | 0 | 1,118 | 0.38 | 0.55 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 1.60 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 873 | 0.37 | 0.40 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 0.80 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 576 | 0.37 | 0.26 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 0.35 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 478 | 0.36 | 0.16 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 456 | 0.35 | 0.09 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 82.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 559 | 0.38 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 92.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 531 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 97.50 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 554 | 0.95 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 825 | 1.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.65 | % | 0 | 133 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 1,331 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.60 | % | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.60 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 109 | 0.51 | -0.06 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 62.50 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 116 | 0.40 | -0.12 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 2,291 | 0.39 | -0.20 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 67.50 | 1.25 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 227 | 0.38 | -0.31 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 2.25 | 2.40 | 2.17 | 0.00 | 0.00% | 0 | 855 | 0.38 | -0.45 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 72.50 | 3.60 | 3.80 | 3.74 | 0.00 | 0.00% | 0 | 605 | 0.38 | -0.60 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 5.10 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 313 | 0.37 | -0.74 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.50 | 7.20 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 170 | 0.43 | -0.84 | 0.04 | -0.04 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 9.60 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.91 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 82.50 | 9.60 | 14.30 | % | 0 | 1 | 0.80 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 12.50 | 16.90 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 3/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.50 | 14.60 | 19.50 | 15.09 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 17.10 | 22.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 92.50 | 19.70 | 24.50 | 19.55 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 22.20 | 26.90 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 97.50 | 24.60 | 29.40 | 25.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 27.10 | 31.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 32.30 | 37.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 37.30 | 41.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 42.10 | 46.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 47.20 | 52.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 52.20 | 57.00 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 57.20 | 62.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |