Cboe Global Markets

CHRW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

CH Robinson Worldwide Inc (chrw)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
105
Ask: 
139
Vol: 
1,091,780
Last: 
116.78
Change: 
-1.04 (+-0.8906%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHRW 105.000
12.1
-1.2
11.8
12.1
1
0.46
0.9558
0.0125
1478
CHRW 110.000
7.8
-0.55
6.7
7.2
5
0.26
0.9073
0.0307
2490
CHRW 115.000
2.63
-1.12
1.75
2.9
9
0.25
0.7068
0.0995
763
CHRW 120.000
0.49
-0.285
0.2
0.45
1
0.21
0.1936
0.0772
342
CHRW 125.000
0.06
+0
0
0.25
0
0.31
0.0603
0.0238
1304
CHRW 130.000
0.05
+0
0
0.1
0
0.38
0.0264
0.0096
1158
Fri Aug 15 2025
Strike
CHRW 105.000
CHRW 110.000
CHRW 115.000
CHRW 120.000
CHRW 125.000
CHRW 130.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHRW 105.000
0.1
-0.275
0
0.25
1
0.45
-0.0439
0.0125
22
CHRW 110.000
0.05
+0
0.1
0.3
0
0.32
-0.0925
0.0308
278
CHRW 115.000
0.4
-0.125
0.6
0.9
28
0.23
-0.295
0.1004
408
CHRW 120.000
3.2
+0.55
3.3
3.7
1
0.2
-0.8135
0.0781
84
CHRW 125.000
9.3
+0
6.2
9.8
0
0
-0.9455
0.0237
4
CHRW 130.000
0
+0
11.1
15.2
0
0
-0.9777
0.0092
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.