Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,0004,1228512,895


CHRW Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CHRW Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CHRW Jan 15, 2027 Exp. - Max Pain @ $115.00

Puts
Calls


CHRW Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
300.00 C2.90+176.19%2605-20CHRW270115C00300000
290.00 C2.75-27.63%1107-20CHRW270115C00290000
280.00 C2.65-3.64%1706-16CHRW270115C00280000
270.00 C0.80-69.81%61507-29CHRW270115C00270000
260.00 C4.90+48.48%1907-16CHRW270115C00260000
250.00 C0.92-38.67%15907-31CHRW270115C00250000
240.00 C1.00-48.72%2023107-30CHRW270115C00240000
230.00 C1.47+63.33%153307-31CHRW270115C00230000
220.00 C2.00+51.52%936807-31CHRW270115C00220000
210.00 C1.80-70.68%457407-30CHRW270115C00210000
200.00 C3.13+27.76%164707-31CHRW270115C00200000
195.00 C26.00+15.04%112907-16CHRW270115C00195000
190.00 C3.55-13.83%155307-31CHRW270115C00190000
185.00 C4.70-7.84%251807-31CHRW270115C00185000
180.00 C5.70-71.85%216907-30CHRW270115C00180000
175.00 C6.59-63.55%212607-30CHRW270115C00175000
170.00 C8.73+17.97%108507-31CHRW270115C00170000
165.00 C8.92-70.85%123007-30CHRW270115C00165000
160.00 C12.20-56.75%7816407-31CHRW270115C00160000
155.00 C14.34+13.81%112807-31CHRW270115C00155000
150.00 C14.50-75.92%1207007-30CHRW270115C00150000
145.00 C32.20-4.14%15205-13CHRW270115C00145000
140.00 C19.20+3.23%31,61707-31CHRW270115C00140000
135.00 C24.20+6.61%42,40707-31CHRW270115C00135000
130.00 C23.85-66.41%90067207-30CHRW270115C00130000
125.00 C28.50-6.56%42,10207-31CHRW270115C00125000
120.00 C34.00+5.52%228307-31CHRW270115C00120000
115.00 C37.70+4.96%266807-31CHRW270115C00115000
110.00 C42.60+4.41%2509607-31CHRW270115C00110000
105.00 C45.20-36.34%1,00166607-30CHRW270115C00105000
100.00 C48.60-46.89%50054007-30CHRW270115C00100000
97.50 C93.90-2.59%49607-24CHRW270115C00097500
95.00 C54.50-47.70%1776807-30CHRW270115C00095000
92.50 C63.45+129.89%202111-04CHRW270115C00092500
90.00 C90.00+26.76%1106-01CHRW270115C00090000
85.00 C87.25+220.18%4403-26CHRW270115C00085000
80.00 C00%0CHRW270115C00080000
75.00 C96.50+2.01%1105-19CHRW270115C00075000
70.00 C90.49+50.07%2212-02CHRW270115C00070000
65.00 C00%0CHRW270115C00065000
60.00 C69.83+83.14%2209-03CHRW270115C00060000
55.00 C42.46-9.52%2206-05CHRW270115C00055000
50.00 C00%0CHRW270115C00050000
45.00 C00%0CHRW270115C00045000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P00%0CHRW270115P00300000
290.00 P00%0CHRW270115P00290000
280.00 P00%0CHRW270115P00280000
270.00 P00%0CHRW270115P00270000
260.00 P00%0CHRW270115P00260000
250.00 P00%0CHRW270115P00250000
240.00 P68.210%4201-14CHRW270115P00240000
230.00 P59.700%14701-14CHRW270115P00230000
220.00 P51.000%6301-14CHRW270115P00220000
210.00 P20.60+5.75%101407-23CHRW270115P00210000
200.00 P21.00-14.98%3507-13CHRW270115P00200000
195.00 P46.20+122.12%11307-30CHRW270115P00195000
190.00 P43.69+50.14%24507-30CHRW270115P00190000
185.00 P22.42+48.08%5210807-27CHRW270115P00185000
180.00 P24.20+2.33%52805-28CHRW270115P00180000
175.00 P7.93-68.15%111307-16CHRW270115P00175000
170.00 P25.30+25.87%221705-04CHRW270115P00170000
165.00 P12.71-52.75%1507-27CHRW270115P00165000
160.00 P10.80+56.52%5712207-27CHRW270115P00160000
155.00 P17.80-9.41%12723207-31CHRW270115P00155000
150.00 P8.90+29.17%33707-28CHRW270115P00150000
145.00 P8.20-28.07%11305-21CHRW270115P00145000
140.00 P11.70-3.31%25107-31CHRW270115P00140000
135.00 P10.000.00%6254107-31CHRW270115P00135000
130.00 P8.05+3.21%23607-31CHRW270115P00130000
125.00 P6.55-6.43%275407-31CHRW270115P00125000
120.00 P5.20+0.39%16907-31CHRW270115P00120000
115.00 P4.43+116.10%1910207-30CHRW270115P00115000
110.00 P1.10-57.69%1707-24CHRW270115P00110000
105.00 P2.75+141.23%12507-30CHRW270115P00105000
100.00 P1.65+94.12%21,06407-30CHRW270115P00100000
97.50 P1.50-14.29%2407-30CHRW270115P00097500
95.00 P1.30-35.00%26305-06CHRW270115P00095000
92.50 P1.200%2207-30CHRW270115P00092500
90.00 P1.00-60.00%16207-30CHRW270115P00090000
85.00 P5.89+17.80%1207-16CHRW270115P00085000
80.00 P1.75-30.28%3302-12CHRW270115P00080000
75.00 P0.79+8.22%167504-07CHRW270115P00075000
70.00 P2.000%1112-19CHRW270115P00070000
65.00 P2.70-50.00%1605-14CHRW270115P00065000
60.00 P2.05+7.89%21005-13CHRW270115P00060000
55.00 P0.65-69.05%3206-04CHRW270115P00055000
50.00 P1.08+28.57%1308-25CHRW270115P00050000
45.00 P00%0CHRW270115P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC