Options Chain for C H ROBINSON WORLDWIDE IN COM NEW (CHRW) - $147.18 as of 8/7/2026 7:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 29.60 | 31.60 | 30.60 | % | 0.26 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 24.90 | 27.40 | 26.15 | 27.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.45 | 0.93 | 0.01 | -0.04 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 19.30 | 23.00 | 21.15 | % | 0.16 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.05 | 8/7/2026 4:00:06 PM EST | |||
| 135.00 | 15.90 | 18.90 | 17.40 | % | 0.13 | 0 | 0 | 0.41 | 0.81 | 0.01 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 140.00 | 12.00 | 14.50 | 13.25 | 12.19 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.38 | 0.72 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 145.00 | 9.60 | 11.30 | 10.45 | 11.48 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.39 | 0.62 | 0.02 | -0.09 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 5.80 | 8.00 | 6.90 | 7.60 | 0.00 | 0.00% | 0.05 | 105 | 208 | 0.35 | 0.52 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 5.00 | 5.50 | 5.25 | 5.18 | +0.68 | +15.12% | 0.03 | 30 | 1,764 | 0.37 | 0.42 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 160.00 | 3.30 | 4.40 | 3.85 | 3.88 | +0.68 | +21.25% | 0.02 | 24 | 167 | 0.38 | 0.32 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 2.00 | 3.10 | 2.55 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.37 | 0.24 | 0.02 | -0.07 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 170.00 | 0.50 | 1.60 | 1.05 | 1.55 | -0.12 | -7.19% | 0.01 | 57 | 90 | 0.32 | 0.18 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 0.70 | 1.35 | 1.03 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | 0.13 | 0.01 | -0.05 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 1.60 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.09 | 0.01 | -0.04 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 1.55 | 0.80 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.39 | 0.06 | 0.01 | -0.03 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.04 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.03 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.10 | 0.55 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.20 | 0.60 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.03 | 8/7/2026 4:00:06 PM EST | |||
| 125.00 | 0.45 | 1.50 | 0.98 | 1.00 | -0.07 | -6.55% | 0.01 | 2 | 12 | 0.42 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 130.00 | 1.00 | 1.70 | 1.35 | 1.30 | -0.56 | -30.11% | 0.01 | 9 | 44 | 0.39 | -0.12 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 135.00 | 1.20 | 2.40 | 1.80 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.35 | -0.19 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 140.00 | 3.20 | 4.10 | 3.65 | 3.50 | -0.99 | -22.05% | 0.03 | 7 | 142 | 0.39 | -0.28 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 145.00 | 5.00 | 5.80 | 5.40 | 5.40 | -0.60 | -10.00% | 0.04 | 6 | 132 | 0.38 | -0.38 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 150.00 | 6.80 | 8.20 | 7.50 | 7.80 | -1.10 | -12.36% | 0.05 | 115 | 94 | 0.37 | -0.48 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 155.00 | 10.10 | 12.00 | 11.05 | 11.41 | +2.61 | +29.66% | 0.07 | 2 | 57 | 0.40 | -0.58 | 0.02 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 160.00 | 12.70 | 14.70 | 13.70 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 154 | 0.36 | -0.68 | 0.02 | -0.08 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 165.00 | 16.40 | 18.40 | 17.40 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 170.00 | 20.20 | 23.10 | 21.65 | 10.15 | 0.00 | 0.00% | 0.13 | 0 | 343 | 0.46 | -0.82 | 0.01 | -0.06 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 175.00 | 25.00 | 27.40 | 26.20 | 13.20 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.47 | -0.87 | 0.01 | -0.05 | 7/28/2026 | 8/7/2026 4:00:06 PM EST |
| 180.00 | 29.20 | 33.10 | 31.15 | 7.30 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.58 | -0.91 | 0.01 | -0.04 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 185.00 | 34.00 | 37.70 | 35.85 | 37.10 | 0.00 | 0.00% | 0.19 | 0 | 147 | 0.60 | -0.94 | 0.01 | -0.03 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 190.00 | 38.80 | 42.60 | 40.70 | 11.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.64 | -0.96 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 195.00 | 44.30 | 47.10 | 45.70 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.64 | -0.97 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 200.00 | 48.70 | 52.70 | 50.70 | 53.30 | 0.00 | 0.00% | 0.25 | 0 | 26 | 0.74 | -0.98 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 210.00 | 58.60 | 62.60 | 60.60 | 36.85 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.81 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:06 PM EST |
| 220.00 | 68.50 | 72.50 | 70.50 | 52.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 230.00 | 78.50 | 82.50 | 80.50 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 240.00 | 88.50 | 92.50 | 90.50 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 250.00 | 98.50 | 102.50 | 100.50 | % | 0.40 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 260.00 | 108.50 | 112.50 | 110.50 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 270.00 | 118.50 | 122.50 | 120.50 | % | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 280.00 | 128.50 | 132.50 | 130.50 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 290.00 | 138.50 | 142.50 | 140.50 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |