Dark

Check out our Level2View

CHRW
C.H. Robinson Worldwide, Inc.
stock NASDAQ

At Close

Aug 3, 2026 3:59:53 PM EDT

146.98USD-0.508%(-0.75)2,827,560

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

146.72USD-0.684%(-1.01)0

After-hours

Aug 3, 2026 4:55:30 PM EDT

147.00USD+0.014%(+0.02)317,310

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31	2,145	803	217

CHRW Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CHRW Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CHRW Sep 18, 2026 Exp. - Max Pain @ $155.00

Puts

Calls

CHRW Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
290 C	0.40	0%	1	1	07-21	CHRW260918C00290000
280 C	0	0%	0			CHRW260918C00280000
270 C	0	0%	0			CHRW260918C00270000
260 C	0.80	0%	1	1	07-16	CHRW260918C00260000
250 C	1.57	-21.89%	1	1	07-23	CHRW260918C00250000
240 C	2.45	0%	1	1	07-23	CHRW260918C00240000
230 C	0.73	-20.65%	2	20	07-28	CHRW260918C00230000
220 C	0.19	-85.93%	2	22	07-30	CHRW260918C00220000
210 C	0.70	+191.67%	1	124	07-31	CHRW260918C00210000
200 C	2.30	-65.47%	6	6	07-28	CHRW260918C00200000
195 C	0.68	-77.33%	1	11	07-31	CHRW260918C00195000
190 C	0.88	-78.54%	1	34	07-31	CHRW260918C00190000
185 C	0.93	+89.80%	1	88	07-31	CHRW260918C00185000
180 C	0.85	-88.51%	1	15	07-31	CHRW260918C00180000
175 C	1.40	-84.82%	26	38	07-30	CHRW260918C00175000
170 C	2.10	+23.53%	88	89	07-31	CHRW260918C00170000
165 C	3.23	+57.56%	1	13	07-31	CHRW260918C00165000
160 C	5.07	+23.66%	10	71	07-31	CHRW260918C00160000
155 C	5.70	-5.00%	279	1,457	07-31	CHRW260918C00155000
150 C	7.90	+3.95%	8	153	07-31	CHRW260918C00150000
145 C	10.74	+30.98%	2	12	07-31	CHRW260918C00145000
140 C	0	0%	0			CHRW260918C00140000
135 C	0	0%	0			CHRW260918C00135000
130 C	0	0%	0			CHRW260918C00130000
125 C	25.10	+7.26%	7	19	07-31	CHRW260918C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
290 P	0	0%	0			CHRW260918P00290000
280 P	0	0%	0			CHRW260918P00280000
270 P	0	0%	0			CHRW260918P00270000
260 P	0	0%	0			CHRW260918P00260000
250 P	0	0%	0			CHRW260918P00250000
240 P	0	0%	0			CHRW260918P00240000
230 P	0	0%	0			CHRW260918P00230000
220 P	52.00	+2.97%	3	5	07-29	CHRW260918P00220000
210 P	36.85	+170.96%	1	6	07-27	CHRW260918P00210000
200 P	54.00	+566.67%	3	35	07-30	CHRW260918P00200000
195 P	13.80	+92.47%	3	6	07-24	CHRW260918P00195000
190 P	11.90	0%	8	8	07-24	CHRW260918P00190000
185 P	9.63	+118.86%	131	148	07-24	CHRW260918P00185000
180 P	7.30	+160.71%	1	10	07-24	CHRW260918P00180000
175 P	13.20	+513.95%	7	19	07-28	CHRW260918P00175000
170 P	10.15	+49.26%	110	343	07-29	CHRW260918P00170000
165 P	0	0%	0			CHRW260918P00165000
160 P	16.30	+110.32%	3	154	07-31	CHRW260918P00160000
155 P	1.75	+20.69%	1	46	07-27	CHRW260918P00155000
150 P	8.50	-5.03%	3	23	07-31	CHRW260918P00150000
145 P	6.00	+13.21%	2	124	07-31	CHRW260918P00145000
140 P	4.33	-25.34%	1	59	07-31	CHRW260918P00140000
135 P	3.30	-19.51%	11	16	07-31	CHRW260918P00135000
130 P	2.40	0%	7	7	07-30	CHRW260918P00130000
125 P	2.00	0%	11	11	07-30	CHRW260918P00125000

Share