CHRW · C. H. Robinson Worldwide, Inc. · Options Chain

Track CHRW — free

$152.78 +0.36 (+0.24%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$17.80B

116.85M

Options Chain

Underlying $152.78 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 7 days to expiry · 52 contracts · mixed daily-bar sessions · Jul 16, 2026–Sep 11, 2026; 12 unknown

Put / call OI

0.66

Call-heavy positioning

Open interest

9,547

as of Sep 9, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$150.00

$2.78 below spot

ATM implied vol

28.6%

market's expected move

Open interest by strike

Calls Puts

120

125

130

135

140

145

150

155

160

165

170

175

180

185

190

195

200

210

220

230

240

250

260

270

280

290

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 7d Oct 16 35d Nov 20 70d Jan 15 126d Feb 19 161d Apr 16 217d Jul 16 308d Oct 15 399d Jan 21 497d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$30.70	$35.00	—		$0.25	$0.00	$1.05	—	—	1	18
Call · $120 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:54.283 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $120 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.25 Breakeven $119.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 9, 2026 Model this put
—	2	—	—	$25.70	$30.00	$25.10		$0.05	$0.00	$1.05	—	—	1	94
Call · $125 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-11 19:59:13.466 UTC Last $25.10 Breakeven $150.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $125 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.05 Breakeven $124.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 94 OI effective date Sep 9, 2026 Model this put
—	—	49%	0.992	$20.70	$25.10	—		$0.05	$0.00	$1.00	—	—	3	748
Call · $130 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:31.025 UTC Last — Breakeven — Implied vol 49% Delta 0.992 ≈99% ITM Gamma 0.002 Theta -0.029 Vega 0.005 Open interest — OI effective date — Model this call Put · $130 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 19:59:30.029 UTC Last $0.05 Breakeven $129.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 748 OI effective date Sep 9, 2026 Model this put
2	2	38%	0.992	$15.80	$20.00	$11.55		$0.30	$0.05	$1.20	-0.089	69.1%	3	267
Call · $135 In the money Daily-bar session Aug 17, 2026 Quote as of 2026-09-11 19:59:55.325 UTC Last $11.55 Breakeven $146.55 Implied vol 38% Delta 0.992 ≈99% ITM Gamma 0.003 Theta -0.027 Vega 0.005 Open interest 2 OI effective date Sep 9, 2026 Model this call Put · $135 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:16.786 UTC Last $0.30 Breakeven $134.70 Implied vol 69.1% Delta -0.089 ≈9% ITM Gamma 0.011 Theta -0.167 Vega 0.034 Open interest 267 OI effective date Sep 9, 2026 Model this put
63	50	43.1%	0.934	$11.50	$14.80	$7.90		$0.40	$0.15	$1.15	-0.113	54.2%	791	876
Call · $140 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:55:26.022 UTC Last $7.90 Breakeven $147.90 Implied vol 43.1% Delta 0.934 ≈93% ITM Gamma 0.014 Theta -0.097 Vega 0.027 Open interest 63 OI effective date Sep 9, 2026 Model this call Put · $140 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:30.027 UTC Last $0.40 Breakeven $139.60 Implied vol 54.2% Delta -0.113 ≈11% ITM Gamma 0.017 Theta -0.155 Vega 0.041 Open interest 876 OI effective date Sep 9, 2026 Model this put
615	5	24%	0.947	$6.90	$9.10	$8.55		$0.70	$0.35	$1.35	-0.173	42%	3	1k
Call · $145 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:16.791 UTC Last $8.55 Breakeven $153.55 Implied vol 24% Delta 0.947 ≈95% ITM Gamma 0.021 Theta -0.053 Vega 0.023 Open interest 615 OI effective date Sep 9, 2026 Model this call Put · $145 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:16.798 UTC Last $0.70 Breakeven $144.30 Implied vol 42% Delta -0.173 ≈17% ITM Gamma 0.029 Theta -0.16 Vega 0.054 Open interest 1k OI effective date Sep 9, 2026 Model this put
1.8k	5	31.8%	0.675	$3.70	$5.00	$4.08		$2.45	$1.20	$2.75	-0.35	38.5%	6	334
Call · $150 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:51.359 UTC Last $4.08 Breakeven $154.08 Implied vol 31.8% Delta 0.675 ≈68% ITM Gamma 0.053 Theta -0.183 Vega 0.076 Open interest 1.8k OI effective date Sep 9, 2026 Model this call Put · $150 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 19:59:02.073 UTC Last $2.45 Breakeven $147.55 Implied vol 38.5% Delta -0.35 ≈35% ITM Gamma 0.046 Theta -0.21 Vega 0.078 Open interest 334 OI effective date Sep 9, 2026 Model this put
Underlying $152.78
1.5k	3	31.2%	0.384	$1.25	$2.20	$1.79		$5.70	$2.35	$4.50	-0.641	26%	2	57
Call · $155 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.069 UTC Last $1.79 Breakeven $156.79 Implied vol 31.2% Delta 0.384 ≈38% ITM Gamma 0.058 Theta -0.186 Vega 0.081 Open interest 1.5k OI effective date Sep 9, 2026 Model this call Put · $155 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 19:59:51.400 UTC Last $5.70 Breakeven $149.30 Implied vol 26% Delta -0.641 ≈64% ITM Gamma 0.068 Theta -0.137 Vega 0.079 Open interest 57 OI effective date Sep 9, 2026 Model this put
523	1	34.8%	0.179	$0.30	$1.10	$0.30		$13.00	$6.60	$9.70	-0.782	40.7%	3	152
Call · $160 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:53.000 UTC Last $0.30 Breakeven $160.30 Implied vol 34.8% Delta 0.179 ≈18% ITM Gamma 0.036 Theta -0.141 Vega 0.055 Open interest 523 OI effective date Sep 9, 2026 Model this call Put · $160 In the money Daily-bar session Sep 1, 2026 Quote as of 2026-09-11 19:59:16.786 UTC Last $13.00 Breakeven $147.00 Implied vol 40.7% Delta -0.782 ≈78% ITM Gamma 0.034 Theta -0.168 Vega 0.062 Open interest 152 OI effective date Sep 9, 2026 Model this put
541	12	—	—	$0.00	$1.20	$0.20		—	$11.40	$14.20	-0.863	48.9%	—	—
Call · $165 Daily-bar session Sep 3, 2026 Quote as of 2026-09-11 19:55:59.043 UTC Last $0.20 Breakeven $165.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 541 OI effective date Sep 9, 2026 Model this call Put · $165 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:14.786 UTC Last — Breakeven — Implied vol 48.9% Delta -0.863 ≈86% ITM Gamma 0.021 Theta -0.147 Vega 0.047 Open interest — OI effective date — Model this put
151	3	—	—	$0.00	$0.65	$0.08		$17.60	$16.10	$18.90	-0.919	53.3%	85	224
Call · $170 Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 18:50:53.306 UTC Last $0.08 Breakeven $170.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 151 OI effective date Sep 9, 2026 Model this call Put · $170 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:52.257 UTC Last $17.60 Breakeven $152.40 Implied vol 53.3% Delta -0.919 ≈92% ITM Gamma 0.013 Theta -0.105 Vega 0.032 Open interest 224 OI effective date Sep 9, 2026 Model this put
51	1	—	—	$0.00	$1.05	$0.18		$13.20	$21.10	$24.40	-0.904	71.9%	7	1
Call · $175 Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:57:32.725 UTC Last $0.18 Breakeven $175.18 Implied vol — Delta — Gamma — Theta — Vega — Open interest 51 OI effective date Sep 9, 2026 Model this call Put · $175 In the money Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 19:59:02.039 UTC Last $13.20 Breakeven $161.80 Implied vol 71.9% Delta -0.904 ≈90% ITM Gamma 0.011 Theta -0.168 Vega 0.036 Open interest 1 OI effective date Sep 9, 2026 Model this put
15	1	—	—	$0.00	$1.05	$0.08		$33.62	$25.30	$29.40	-0.955	67.8%	1	—
Call · $180 Daily-bar session Aug 21, 2026 Quote as of 2026-09-11 18:16:04.327 UTC Last $0.08 Breakeven $180.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 9, 2026 Model this call Put · $180 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-11 19:59:02.922 UTC Last $33.62 Breakeven $146.38 Implied vol 67.8% Delta -0.955 ≈95% ITM Gamma 0.007 Theta -0.08 Vega 0.02 Open interest — OI effective date — Model this put
88	1	—	—	$0.00	$1.05	$0.93		$9.63	$30.30	$34.40	-0.959	77%	131	—
Call · $185 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.93 Breakeven $185.93 Implied vol — Delta — Gamma — Theta — Vega — Open interest 88 OI effective date Sep 9, 2026 Model this call Put · $185 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:34.482 UTC Last $9.63 Breakeven $175.37 Implied vol 77% Delta -0.959 ≈96% ITM Gamma 0.005 Theta -0.085 Vega 0.019 Open interest — OI effective date — Model this put
34	1	—	—	$0.00	$1.05	$0.88		$11.90	$35.30	$39.40	-0.962	85.7%	8	—
Call · $190 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.88 Breakeven $190.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 9, 2026 Model this call Put · $190 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:02.922 UTC Last $11.90 Breakeven $178.10 Implied vol 85.7% Delta -0.962 ≈96% ITM Gamma 0.005 Theta -0.089 Vega 0.018 Open interest — OI effective date — Model this put
10	1	—	—	$0.00	$1.05	$0.95		$13.80	$40.30	$44.40	-0.964	94.1%	3	—
Call · $195 Daily-bar session Aug 12, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.95 Breakeven $195.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 9, 2026 Model this call Put · $195 In the money Daily-bar session Jul 24, 2026 Quote as of 2026-09-11 19:59:02.922 UTC Last $13.80 Breakeven $181.20 Implied vol 94.1% Delta -0.964 ≈96% ITM Gamma 0.004 Theta -0.092 Vega 0.017 Open interest — OI effective date — Model this put
4	6	—	—	$0.00	$1.05	$0.35		$53.90	$45.30	$49.40	—	—	3	1
Call · $200 Daily-bar session Sep 8, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.35 Breakeven $200.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 9, 2026 Model this call Put · $200 In the money Daily-bar session Sep 2, 2026 Quote as of 2026-09-11 19:59:38.530 UTC Last $53.90 Breakeven $146.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this put
124	1	—	—	$0.00	$1.05	$0.70		$36.85	$55.30	$59.40	—	—	1	—
Call · $210 Daily-bar session Jul 31, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.70 Breakeven $210.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 124 OI effective date Sep 9, 2026 Model this call Put · $210 In the money Daily-bar session Jul 27, 2026 Quote as of 2026-09-11 19:59:09.200 UTC Last $36.85 Breakeven $173.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	2	—	—	$0.00	$1.05	$0.19		$52.00	$65.30	$69.40	—	—	3	—
Call · $220 Daily-bar session Jul 30, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.19 Breakeven $220.19 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 9, 2026 Model this call Put · $220 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-11 19:59:02.922 UTC Last $52.00 Breakeven $168.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	2	—	—	$0.00	$1.05	$0.73		—	$75.30	$79.40	—	—	—	—
Call · $230 Daily-bar session Jul 28, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.73 Breakeven $230.73 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 9, 2026 Model this call Put · $230 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$2.45		—	$85.30	$89.40	—	—	—	—
Call · $240 Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $2.45 Breakeven $242.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $240 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.922 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$1.57		—	$95.30	$99.40	—	—	—	—
Call · $250 Daily-bar session Jul 23, 2026 Quote as of 2026-09-11 18:16:11.285 UTC Last $1.57 Breakeven $251.57 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $250 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$1.05	$0.80		—	$105.30	$109.40	—	—	—	—
Call · $260 Daily-bar session Jul 16, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.80 Breakeven $260.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 9, 2026 Model this call Put · $260 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$115.30	$119.40	—	—	—	—
Call · $270 Daily-bar session Unknown Quote as of 2026-09-11 18:16:04.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $270 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.05	—		—	$125.30	$129.40	—	—	—	—
Call · $280 Daily-bar session Unknown Quote as of 2026-09-11 18:16:04.224 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $280 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
130	2	—	—	$0.00	$1.05	$0.03		—	$135.30	$139.40	—	—	—	—
Call · $290 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 18:16:04.224 UTC Last $0.03 Breakeven $290.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 130 OI effective date Sep 9, 2026 Model this call Put · $290 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:02.923 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 16, 2026–Sep 11, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1043277 CUSIP 12541W209 13F (30d) 341 filings 340 filers Visit website Investor relations