Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $118.87 as of 5/5/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.60 | 61.70 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 52.60 | 56.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 48.00 | 51.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 43.40 | 46.90 | 25.33 | 0.00 | 0.00% | 0 | 11 | 2.27 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 38.50 | 41.40 | 21.57 | 0.00 | 0.00% | 0 | 11 | 1.81 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 33.30 | 36.50 | 18.80 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.98 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 29.20 | 32.10 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.96 | 0.00 | -0.10 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 24.40 | 27.20 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.93 | 0.01 | -0.13 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 20.00 | 21.40 | 20.50 | 0.00 | 0.00% | 0 | 23 | 0.88 | 0.89 | 0.01 | -0.17 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 15.70 | 17.50 | 14.60 | 0.00 | 0.00% | 0 | 463 | 0.89 | 0.83 | 0.01 | -0.21 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 11.20 | 13.50 | 13.31 | 0.00 | 0.00% | 0 | 1,124 | 0.86 | 0.75 | 0.02 | -0.24 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 7.50 | 9.70 | 9.70 | -0.40 | -3.96% | 104 | 434 | 0.74 | 0.65 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 4.50 | 6.70 | 6.50 | +0.57 | +9.62% | 131 | 987 | 0.70 | 0.52 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 3.20 | 4.20 | 4.00 | -0.40 | -9.10% | 4 | 2,884 | 0.71 | 0.38 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.95 | 2.70 | 2.40 | +0.13 | +5.73% | 10 | 184 | 0.64 | 0.28 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 1.35 | 1.85 | 1.35 | +0.28 | +26.17% | 437 | 5 | 0.76 | 0.19 | 0.02 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.50 | 1.05 | 0.51 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.13 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.15 | 0.55 | 3.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.09 | 0.01 | -0.13 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 91 | 0.91 | 0.05 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.03 | 0.00 | -0.06 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.02 | 0.00 | -0.04 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.99 | 0.01 | 0.00 | -0.03 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.30 | 4.90 | 0.00 | 0.00% | 0 | 54 | 1.06 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 32 | 1.34 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 1.01 | 0.00 | 0.00% | 0 | 24 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 103 | 2.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 2.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 3.15 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 1.63 | 0.00 | 0.00% | 0 | 2 | 1.55 | -0.01 | 0.00 | -0.03 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.10 | -0.02 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.05 | 0.95 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.04 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 0.30 | 0.75 | 0.43 | +0.02 | +4.88% | 1 | 41 | 0.90 | -0.07 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 0.55 | 1.10 | 0.95 | -0.45 | -32.15% | 2 | 62 | 0.92 | -0.11 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 1.15 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.17 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 2.00 | 2.90 | 2.50 | -0.05 | -1.97% | 14 | 346 | 0.77 | -0.25 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 3.60 | 4.50 | 4.00 | -2.68 | -40.12% | 1 | 46 | 0.75 | -0.35 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 5.70 | 6.60 | 6.20 | -0.77 | -11.05% | 1 | 238 | 0.72 | -0.48 | 0.03 | -0.28 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 8.30 | 9.50 | 8.65 | +0.05 | +0.59% | 5 | 31 | 0.69 | -0.62 | 0.03 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 10.60 | 13.00 | 29.40 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.72 | 0.02 | -0.24 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 15.40 | 17.30 | 21.00 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.81 | 0.02 | -0.20 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 19.50 | 22.40 | 25.82 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.87 | 0.01 | -0.16 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 24.40 | 26.80 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.91 | 0.01 | -0.13 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 29.20 | 32.30 | 48.00 | 0.00 | 0.00% | 0 | 4 | 1.06 | -0.95 | 0.01 | -0.08 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 33.40 | 36.50 | 59.41 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.97 | 0.00 | -0.06 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 39.10 | 42.00 | 55.70 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.98 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 43.30 | 47.10 | 31.70 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.00 | -0.03 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 48.30 | 52.10 | 55.25 | 0.00 | 0.00% | 0 | 5 | 1.60 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 54.20 | 57.10 | 60.25 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 59.10 | 62.00 | 64.51 | 0.00 | 0.00% | 0 | 8 | 1.75 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 63.30 | 67.10 | 70.27 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 68.40 | 72.00 | 75.27 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 73.30 | 77.10 | 90.12 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 78.30 | 82.40 | 95.12 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 89.10 | 92.00 | 21.90 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 98.60 | 102.00 | 36.64 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 108.30 | 112.00 | 63.00 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 119.10 | 122.00 | 51.09 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 128.70 | 132.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 260.00 | 138.30 | 142.10 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 270.00 | 148.30 | 152.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 280.00 | 159.20 | 161.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 290.00 | 168.30 | 172.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 300.00 | 178.50 | 182.10 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 310.00 | 189.10 | 192.10 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |