[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRW":3,"homepage-market-summary":35,"stock-options-CHRW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CHRW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"C.H. Robinson Worldwide, Inc.","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","C.H. Robinson is a top-tier non-asset-based third-party logistics provider with a significant focus on domestic freight brokerage (about 64% of net revenue), which reflects mostly truck brokerage but also rail intermodal. Additionally, the firm operates a large air and ocean forwarding division (26%), which has grown organically and via tuck-in acquisitions over the years. The remainder of revenue consists of transportation management services and a legacy produce-sourcing operation.","11,855","Eden Prairie, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5978,2.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},157.72,155.06,158.35,154.285,153.14,4.58,2.99,1538348.17718,30059,157.3391,210.33,123.64,1833036.09499528,39.3,7284,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":226,"updated_at":690,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},20,3729,0.54,[189,190,194,198,202,206,210,214,218,222],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",196,"270416",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",231,"270521",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-07-16",287,"270716",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-10-15",378,"271015",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",476,"280121",{"date":223,"label":223,"type":181,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",840,"290119",[227,240,249,261,274,293,311,331,349,370,392,417,442,468,496,524,548,572,595,617,636,654,672],{"strike":228,"call":229,"put":236,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":51,"gamma":233,"theta":233,"vega":233,"rho":235,"in_the_money":44},"CHRW  261016C00090000",66.3,69.8,0,0.4872,0.034445,{"contract_symbol":237,"symbol":237,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"CHRW  261016P00090000",2.15,0.4367,{"strike":241,"call":242,"put":247,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":51,"gamma":233,"theta":233,"vega":233,"rho":246,"in_the_money":44},"CHRW  261016C00095000",61.3,64.6,0.036358,{"contract_symbol":248,"symbol":248,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"CHRW  261016P00095000",{"strike":250,"call":251,"put":259,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":255,"gamma":233,"theta":256,"vega":257,"rho":258,"in_the_money":44},"CHRW  261016C00100000",56.3,59.9,0.999999,-0.000002,0.000001,0.038272,{"contract_symbol":260,"symbol":260,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":233,"gamma":233,"theta":233,"vega":233,"rho":233,"in_the_money":14},"CHRW  261016P00100000",{"strike":196,"call":262,"put":271,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":44},"CHRW  261016C00105000",51.4,54.9,0.999992,0.000002,-0.000019,0.000011,0.040185,{"contract_symbol":272,"symbol":272,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":273,"gamma":233,"theta":256,"vega":257,"rho":233,"in_the_money":14},"CHRW  261016P00105000",-0.000001,{"strike":275,"call":276,"put":285,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":44},"CHRW  261016C00110000",46.3,49.9,0.999935,0.000017,-0.000141,0.000081,0.042095,{"contract_symbol":286,"symbol":286,"bid":233,"ask":238,"last":287,"change":233,"changePercent":9,"volume":233,"openInterest":288,"open_interest":288,"iv":239,"implied_volatility":239,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":273,"in_the_money":14},"CHRW  261016P00110000",0.1,2,-0.00001,0.000003,-0.000022,0.000014,{"strike":294,"call":295,"put":304,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"CHRW  261016C00115000",41.4,44.9,0.999613,0.000093,-0.000754,0.000433,0.043989,{"contract_symbol":305,"symbol":305,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":239,"implied_volatility":239,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"CHRW  261016P00115000",-0.000092,0.000027,-0.000176,0.000113,-0.000006,{"strike":312,"call":313,"put":322,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":44},"CHRW  261016C00120000",36.4,39.9,0.998222,0.000379,-0.003063,0.001758,0.045816,{"contract_symbol":323,"symbol":323,"bid":233,"ask":238,"last":324,"change":233,"changePercent":9,"volume":233,"openInterest":325,"open_interest":325,"iv":239,"implied_volatility":239,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"CHRW  261016P00120000",0.19,3,-0.000593,0.000154,-0.001003,0.000642,-0.000037,{"strike":332,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"CHRW  261016C00125000",31.4,34.9,0.993557,0.001205,-0.009739,0.005588,0.047439,{"contract_symbol":343,"symbol":343,"bid":233,"ask":238,"last":58,"change":233,"changePercent":9,"volume":233,"openInterest":325,"open_interest":325,"iv":239,"implied_volatility":239,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"CHRW  261016P00125000",-0.002852,0.000649,-0.004213,0.002697,-0.000177,{"strike":350,"call":351,"put":360,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":44},"CHRW  261016C00130000",26.6,29.3,0.981026,0.00308,-0.024897,0.014286,0.048567,{"contract_symbol":361,"symbol":361,"bid":233,"ask":362,"last":363,"change":233,"changePercent":9,"volume":233,"openInterest":364,"open_interest":364,"iv":239,"implied_volatility":239,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CHRW  261016P00130000",1.35,0.5,408,-0.010577,0.002077,-0.01349,0.008636,-0.000658,{"strike":371,"call":372,"put":381,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":234,"implied_volatility":234,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"CHRW  261016C00135000",21.7,24.3,0.953472,0.006476,-0.052358,0.030042,0.048744,{"contract_symbol":382,"symbol":382,"bid":233,"ask":383,"last":384,"change":385,"changePercent":9,"volume":51,"openInterest":386,"open_interest":386,"iv":239,"implied_volatility":239,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"CHRW  261016P00135000",0.8,0.63,0.13,104,-0.0312,0.005216,-0.033876,0.021687,-0.001948,{"strike":200,"call":393,"put":405,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":233,"changePercent":9,"volume":233,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"CHRW  261016C00140000",16.9,19.7,15.35,6,0.4305,0.927474,0.010387,-0.065553,0.042571,0.049033,{"contract_symbol":406,"symbol":406,"bid":233,"ask":407,"last":408,"change":409,"changePercent":9,"volume":288,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"CHRW  261016P00140000",0.65,0.34,-0.16,193,0.3806,-0.050716,0.008883,-0.043813,0.032185,-0.00316,{"strike":418,"call":419,"put":431,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":233,"changePercent":9,"volume":233,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":44},"CHRW  261016C00145000",12.3,14.4,6.8,521,0.3783,0.879632,0.017174,-0.083705,0.061856,0.047955,{"contract_symbol":432,"symbol":432,"bid":157,"ask":51,"last":433,"change":434,"changePercent":9,"volume":325,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":14},"CHRW  261016P00145000",0.86,-0.59,510,0.3675,-0.113985,0.017011,-0.078227,0.059514,-0.007129,{"strike":443,"call":444,"put":456,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":233,"changePercent":9,"volume":233,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"CHRW  261016C00150000",8.1,10.6,4,30,0.3701,0.767096,0.026776,-0.124906,0.094349,0.042733,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":233,"changePercent":9,"volume":233,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"CHRW  261016P00150000",0.45,2.25,5.99,94,0.3477,-0.220111,0.027608,-0.113655,0.091387,-0.013823,{"strike":469,"call":470,"put":483,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":288,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":44},"CHRW  261016C00155000",4.4,7.2,5.8,2.8,560,0.3536,0.612591,0.035101,-0.149438,0.118159,0.034754,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":51,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"CHRW  261016P00155000",1.3,4.8,3.38,-3.42,44,0.3486,-0.386232,0.035566,-0.147224,0.118054,-0.024474,{"strike":497,"call":498,"put":512,"callItm":14,"putItm":44,"isAtm":44},160,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"CHRW  261016C00160000",2.4,2.95,3.05,2.06,10,254,0.2877,0.410275,0.043796,-0.123467,0.119968,0.023792,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":233,"changePercent":9,"volume":233,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"CHRW  261016P00160000",4.2,6.4,8.7,8,0.327,-0.576266,0.038812,-0.14135,0.120838,-0.036812,{"strike":525,"call":526,"put":539,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":51,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"CHRW  261016C00165000",0.95,1.8,1.54,1.23,765,0.3185,0.244161,0.031927,-0.110309,0.096818,0.014211,{"contract_symbol":540,"symbol":540,"bid":473,"ask":541,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"CHRW  261016P00165000",9.9,0.3071,-0.764577,0.032465,-0.104251,0.094912,-0.049423,{"strike":549,"call":550,"put":561,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":551,"symbol":551,"bid":127,"ask":552,"last":553,"change":233,"changePercent":9,"volume":233,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"CHRW  261016C00170000",1.9,0.15,53,0.3975,0.177428,0.0212,-0.114086,0.080234,0.010276,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":233,"changePercent":9,"volume":233,"openInterest":288,"open_interest":288,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":44},"CHRW  261016P00170000",11.4,14.8,23.1,0.3551,-0.851852,0.021102,-0.090634,0.071347,-0.056431,{"strike":573,"call":574,"put":584,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":575,"symbol":575,"bid":553,"ask":576,"last":553,"change":233,"changePercent":9,"volume":233,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"CHRW  261016C00175000",2.35,164,0.4809,0.145019,0.015362,-0.12098,0.070332,0.008348,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":233,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"CHRW  261016P00175000",16.1,19.6,33,0.3973,-0.902974,0.014003,-0.075274,0.052966,-0.061327,{"strike":596,"call":597,"put":608,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":598,"symbol":598,"bid":233,"ask":599,"last":600,"change":233,"changePercent":9,"volume":233,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"CHRW  261016C00180000",2.05,0.3,5,0.5545,0.122249,0.011845,-0.124032,0.062534,0.007001,{"contract_symbol":609,"symbol":609,"bid":610,"ask":375,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"CHRW  261016P00180000",21,0.4073,-0.947224,0.008567,-0.048396,0.03322,-0.065808,{"strike":618,"call":619,"put":627,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":620,"symbol":620,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"CHRW  261016C00185000",0.6202,0.104893,0.009495,-0.124377,0.056064,0.005982,{"contract_symbol":628,"symbol":628,"bid":629,"ask":354,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"CHRW  261016P00185000",25.2,0.3567,-0.987815,0.002876,-0.01246,0.009766,-0.070085,{"strike":637,"call":638,"put":645,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":639,"symbol":639,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":621,"implied_volatility":621,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":14},"CHRW  261016C00190000",0.070248,0.007035,-0.092158,0.041541,0.004023,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":630,"implied_volatility":630,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":44},"CHRW  261016P00190000",30.2,34.3,-0.995773,0.001131,-0.0049,0.00384,-0.072467,{"strike":655,"call":656,"put":663,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":657,"symbol":657,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":621,"implied_volatility":621,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"CHRW  261016C00195000",0.045703,0.005015,-0.065697,0.029614,0.002627,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":630,"implied_volatility":630,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":44},"CHRW  261016P00195000",36,39.2,-0.998675,0.000396,-0.001715,0.001345,-0.074552,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":675,"symbol":675,"bid":233,"ask":238,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":621,"implied_volatility":621,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"CHRW  261016C00200000",0.028935,0.00345,-0.045198,0.020374,0.001668,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":233,"openInterest":233,"open_interest":233,"iv":630,"implied_volatility":630,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":44},"CHRW  261016P00200000",40.2,44.3,-0.999622,0.000125,-0.00054,0.000423,-0.076522,"2026-10-02T23:08:42.881536+00:00"]