Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $118.46 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.40 | 67.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 58.20 | 61.90 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 53.50 | 56.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 48.50 | 52.10 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 43.60 | 47.60 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 39.00 | 41.90 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 34.40 | 37.50 | % | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 30.00 | 33.00 | % | 0 | 0 | 0.88 | 0.91 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 95.00 | 26.20 | 28.60 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 100.00 | 22.10 | 24.40 | % | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 18.30 | 19.90 | 12.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.76 | 0.01 | -0.10 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 14.10 | 16.20 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.70 | 0.01 | -0.11 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 10.80 | 13.60 | 8.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.62 | 0.01 | -0.12 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 9.10 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 2,525 | 0.56 | 0.55 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 6.60 | 7.70 | 6.90 | +1.60 | +30.19% | 10 | 25 | 0.55 | 0.46 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 5.00 | 6.10 | 5.60 | +1.30 | +30.24% | 1 | 28 | 0.55 | 0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 3.20 | 5.00 | 3.90 | +0.20 | +5.41% | 1 | 1 | 0.55 | 0.30 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 2.10 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.23 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.60 | 3.10 | % | 0 | 0 | 0.50 | 0.17 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.30 | 1.50 | % | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 0.15 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.08 | 0.01 | -0.04 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.05 | 0.75 | % | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.05 | 0.75 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 0.10 | 2.00 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 0.20 | 2.05 | % | 0 | 0 | 0.99 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 0.35 | 1.90 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.06 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.95 | 1.45 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.09 | 0.01 | -0.06 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.45 | 2.15 | 2.06 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.13 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 1.95 | 4.40 | 3.01 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.18 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 3.20 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 35 | 0.58 | -0.24 | 0.01 | -0.10 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 4.50 | 5.70 | 5.00 | -1.20 | -19.36% | 1 | 17 | 0.58 | -0.30 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 7.00 | 8.80 | 6.80 | 0.00 | 0.00% | 2 | 19 | 0.62 | -0.38 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 9.20 | 10.30 | 8.90 | -0.45 | -4.82% | 1 | 18 | 0.58 | -0.45 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 125.00 | 11.90 | 13.50 | 11.47 | % | 5 | 0 | 0.59 | -0.54 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 130.00 | 13.60 | 15.50 | % | 0 | 0 | 0.50 | -0.62 | 0.02 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 17.10 | 19.00 | % | 0 | 0 | 0.48 | -0.70 | 0.02 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 20.90 | 24.00 | % | 0 | 0 | 0.51 | -0.77 | 0.01 | -0.08 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 24.80 | 27.60 | % | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 29.50 | 32.20 | % | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 34.20 | 37.40 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 39.10 | 42.20 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 5/5/2025 3:59:51 PM EST |