Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $136.73 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.60 | 51.90 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 43.00 | 47.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 38.20 | 42.20 | % | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 34.00 | 37.30 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 110.00 | 29.80 | 32.80 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 5/27/2025 1:58:57 PM EST | |||
| 115.00 | 25.30 | 28.30 | 25.50 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.89 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 120.00 | 21.30 | 23.80 | % | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 125.00 | 17.40 | 19.80 | % | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 13.00 | 16.30 | % | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 135.00 | 10.60 | 11.90 | % | 0 | 0 | 0.40 | 0.63 | 0.02 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 140.00 | 8.10 | 9.10 | 7.00 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.54 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 145.00 | 5.80 | 7.00 | 5.82 | 0.00 | 0.00% | 0 | 16 | 0.39 | 0.45 | 0.02 | -0.08 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 150.00 | 3.90 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 209 | 0.39 | 0.35 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 155.00 | 1.35 | 3.60 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.26 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 160.00 | 0.30 | 2.70 | % | 0 | 0 | 0.32 | 0.17 | 0.01 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 165.00 | 0.05 | 2.95 | % | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.08 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.05 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 1.80 | % | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 0.00 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 200.00 | 0.00 | 1.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 100.00 | 0.15 | 0.85 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 110.00 | 0.05 | 2.35 | 1.22 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.08 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 115.00 | 0.75 | 2.80 | % | 0 | 0 | 0.46 | -0.11 | 0.01 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 120.00 | 1.45 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.16 | 0.01 | -0.06 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 125.00 | 2.60 | 3.40 | % | 0 | 0 | 0.45 | -0.22 | 0.01 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 130.00 | 3.60 | 6.30 | % | 0 | 0 | 0.44 | -0.29 | 0.01 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 135.00 | 5.20 | 6.90 | 8.50 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.37 | 0.02 | -0.09 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 140.00 | 7.10 | 10.20 | % | 0 | 0 | 0.39 | -0.46 | 0.02 | -0.09 | 5/27/2025 1:58:57 PM EST | |||
| 145.00 | 9.60 | 12.10 | % | 0 | 0 | 0.39 | -0.55 | 0.02 | -0.08 | 5/27/2025 1:58:57 PM EST | |||
| 150.00 | 13.10 | 15.10 | % | 0 | 0 | 0.38 | -0.65 | 0.02 | -0.07 | 5/27/2025 1:58:57 PM EST | |||
| 155.00 | 16.30 | 19.30 | % | 0 | 0 | 0.39 | -0.74 | 0.02 | -0.06 | 5/27/2025 1:58:57 PM EST | |||
| 160.00 | 20.40 | 22.90 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.05 | 5/27/2025 1:58:57 PM EST | |||
| 165.00 | 24.80 | 27.50 | % | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 170.00 | 29.40 | 32.20 | % | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:57 PM EST | |||
| 175.00 | 33.80 | 37.90 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 180.00 | 38.80 | 43.00 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 185.00 | 43.80 | 47.70 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 190.00 | 48.70 | 52.70 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 195.00 | 53.80 | 57.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 200.00 | 58.80 | 62.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |