Dark

Check out our Level2View

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

At Close

Sep 23, 2026 3:59:54 PM EDT

149.58USD+0.013%(+0.02)1,266,605

149.53Bid 149.64Ask 0.11Spread

Pre-market

0.00USD-100.000%(-149.56)0

After-hours

Sep 23, 2026 4:19:30 PM EDT

149.67USD+0.060%(+0.09)2,652

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 May 21, 2027 Jul 16, 2027 Oct 15, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
217	1,439	69	52

CHRW Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

CHRW Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CHRW Feb 19, 2027 Exp. - Max Pain @ $145.00

Puts

Calls

CHRW Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0.25	0%	1	1	08-06	CHRW270219C00300000
290 C	0.20	-92.73%	1	1	08-13	CHRW270219C00290000
280 C	0.45	+80.00%	1	3	08-06	CHRW270219C00280000
270 C	0.60	+50.00%	1	3	08-06	CHRW270219C00270000
260 C	0.80	0%	1	1	08-06	CHRW270219C00260000
250 C	0.40	-61.90%	1	21	08-25	CHRW270219C00250000
240 C	1.32	+22.22%	169	129	08-13	CHRW270219C00240000
230 C	4.80	-70.37%	23	21	07-28	CHRW270219C00230000
220 C	1.17	-52.63%	23	69	08-20	CHRW270219C00220000
210 C	2.25	-10.00%	1	3	09-09	CHRW270219C00210000
200 C	3.90	-31.58%	1	4	08-27	CHRW270219C00200000
195 C	3.20	-28.89%	10	13	09-01	CHRW270219C00195000
190 C	4.00	0.00%	3	11	08-19	CHRW270219C00190000
185 C	6.89	+19.83%	3	57	09-14	CHRW270219C00185000
180 C	7.05	+50.00%	2	572	08-26	CHRW270219C00180000
175 C	9.60	+43.28%	1	419	09-14	CHRW270219C00175000
170 C	14.50	+12.40%	1	1	08-05	CHRW270219C00170000
165 C	11.40	-14.93%	1	6	09-17	CHRW270219C00165000
160 C	15.30	+2.14%	37	54	09-15	CHRW270219C00160000
155 C	15.60	+38.05%	54	46	09-09	CHRW270219C00155000
150 C	16.80	-11.76%	1	4	08-26	CHRW270219C00150000
145 C	39.91	0%	200	200	07-27	CHRW270219C00145000
140 C	26.00	+10.64%	4	4	08-04	CHRW270219C00140000
135 C	56.82	0%	1	1	06-18	CHRW270219C00135000
130 C	0	0%	0			CHRW270219C00130000
125 C	0	0%	0			CHRW270219C00125000
120 C	34.40	0%	3	3	07-30	CHRW270219C00120000
115 C	44.45	+11.82%	1	3	08-05	CHRW270219C00115000
110 C	36.85	-23.94%	1	3	08-24	CHRW270219C00110000
105 C	40.85	-10.51%	1	3	08-24	CHRW270219C00105000
100 C	0	0%	0			CHRW270219C00100000
95 C	0	0%	0			CHRW270219C00095000
90 C	0	0%	0			CHRW270219C00090000
85 C	0	0%	0			CHRW270219C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	0	0%	0			CHRW270219P00300000
290 P	0	0%	0			CHRW270219P00290000
280 P	0	0%	0			CHRW270219P00280000
270 P	0	0%	0			CHRW270219P00270000
260 P	0	0%	0			CHRW270219P00260000
250 P	0	0%	0			CHRW270219P00250000
240 P	0	0%	0			CHRW270219P00240000
230 P	0	0%	0			CHRW270219P00230000
220 P	0	0%	0			CHRW270219P00220000
210 P	0	0%	0			CHRW270219P00210000
200 P	0	0%	0			CHRW270219P00200000
195 P	0	0%	0			CHRW270219P00195000
190 P	30.20	+16.15%	7	51	07-28	CHRW270219P00190000
185 P	0	0%	0			CHRW270219P00185000
180 P	32.20	-14.25%	1	5	09-09	CHRW270219P00180000
175 P	0	0%	0			CHRW270219P00175000
170 P	24.95	+24.75%	10	3	09-21	CHRW270219P00170000
165 P	0	0%	0			CHRW270219P00165000
160 P	16.40	-25.45%	1	4	09-15	CHRW270219P00160000
155 P	15.20	-19.15%	1	4	09-17	CHRW270219P00155000
150 P	16.80	-4.00%	1	2	09-03	CHRW270219P00150000
145 P	13.70	-0.72%	1	7	09-04	CHRW270219P00145000
140 P	12.70	0%	1	1	08-06	CHRW270219P00140000
135 P	11.50	-3.04%	1	2	08-07	CHRW270219P00135000
130 P	5.80	-39.90%	2	10	09-16	CHRW270219P00130000
125 P	0	0%	0			CHRW270219P00125000
120 P	2.00	0%	1	0	07-02	CHRW270219P00120000
115 P	4.45	+178.13%	10	10	08-18	CHRW270219P00115000
110 P	4.39	+119.50%	6	6	07-30	CHRW270219P00110000
105 P	3.00	0%	2	2	08-06	CHRW270219P00105000
100 P	2.05	+95.24%	3	8	07-30	CHRW270219P00100000
95 P	1.00	-54.55%	2	6	09-17	CHRW270219P00095000
90 P	0	0%	0			CHRW270219P00090000
85 P	0	0%	0			CHRW270219P00085000

Share