Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $145.29 as of 6/20/2025 3:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 95.80 | 100.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 55.00 | 90.90 | 95.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 60.00 | 86.00 | 90.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 65.00 | 81.00 | 85.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 76.10 | 80.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 75.00 | 71.20 | 75.30 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 80.00 | 66.30 | 70.40 | 24.67 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.02 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 85.00 | 61.40 | 65.50 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:03 PM EST | |||
| 90.00 | 56.50 | 60.60 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.04 | 6/20/2025 4:00:03 PM EST | |||
| 95.00 | 51.70 | 55.80 | 43.30 | 0.00 | 0.00% | 0 | 18 | 1.00 | 0.95 | 0.00 | -0.05 | 5/22/2025 | 6/20/2025 4:00:03 PM EST |
| 100.00 | 47.10 | 51.00 | 16.20 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.93 | 0.00 | -0.07 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 43.00 | 45.50 | 13.20 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.91 | 0.00 | -0.07 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 38.40 | 41.00 | 16.80 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.88 | 0.00 | -0.09 | 4/25/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 33.30 | 37.30 | 33.30 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.86 | 0.01 | -0.10 | 5/8/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 29.50 | 32.40 | 35.50 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.83 | 0.01 | -0.10 | 6/12/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 25.00 | 28.40 | 9.60 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.79 | 0.01 | -0.11 | 4/28/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 21.30 | 25.20 | 22.43 | +1.38 | +6.56% | 2 | 11 | 0.54 | 0.75 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 17.70 | 21.60 | 19.80 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.70 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 14.50 | 18.40 | 10.70 | 0.00 | 0.00% | 0 | 23 | 0.52 | 0.65 | 0.01 | -0.12 | 5/28/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 12.80 | 15.70 | 11.92 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.59 | 0.01 | -0.12 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 10.10 | 12.90 | 10.50 | -0.64 | -5.75% | 7 | 510 | 0.53 | 0.52 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 7.80 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 107 | 0.52 | 0.44 | 0.01 | -0.10 | 6/18/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 4.60 | 8.40 | 6.20 | +0.20 | +3.34% | 69 | 560 | 0.47 | 0.36 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 2.70 | 6.70 | 6.00 | 0.00 | 0.00% | 0 | 51 | 0.45 | 0.29 | 0.01 | -0.08 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 1.50 | 5.40 | 4.37 | 0.00 | 0.00% | 0 | 142 | 0.43 | 0.22 | 0.01 | -0.07 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 0.50 | 4.50 | 2.34 | 0.00 | 0.00% | 0 | 94 | 0.42 | 0.17 | 0.01 | -0.06 | 5/21/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 0.35 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 127 | 0.43 | 0.14 | 0.01 | -0.05 | 6/10/2025 | 6/20/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 37 | 0.54 | 0.10 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 3.20 | 0.90 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.09 | 0.01 | -0.04 | 4/30/2025 | 6/20/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 3.00 | % | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.80 | 0.43 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.05 | 0.00 | -0.02 | 5/30/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 0.05 | 2.70 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.03 | 0.00 | -0.02 | 4/28/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.60 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 6/20/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.01 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.80 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/20/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/20/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 6/20/2025 4:00:03 PM EST |
| 280.00 | 0.05 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 2.65 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 60.00 | 0.05 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 6/20/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 75.00 | 0.20 | 2.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.02 | 5/14/2025 | 6/20/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 2.40 | % | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.45 | 3.48 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.02 | 0.00 | -0.03 | 4/25/2025 | 6/20/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 2.55 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.03 | 0.00 | -0.04 | 5/9/2025 | 6/20/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.05 | 0.00 | -0.05 | 5/7/2025 | 6/20/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 2.85 | 16.55 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.07 | 0.00 | -0.07 | 4/11/2025 | 6/20/2025 4:00:03 PM EST |
| 105.00 | 0.25 | 3.10 | 9.00 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.09 | 0.00 | -0.07 | 4/25/2025 | 6/20/2025 4:00:03 PM EST |
| 110.00 | 0.45 | 3.50 | 1.44 | -0.46 | -24.22% | 3 | 19 | 0.64 | -0.12 | 0.00 | -0.09 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 115.00 | 0.55 | 4.00 | 1.56 | 0.00 | 0.00% | 0 | 232 | 0.60 | -0.14 | 0.01 | -0.10 | 6/11/2025 | 6/20/2025 4:00:03 PM EST |
| 120.00 | 2.10 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 241 | 0.62 | -0.17 | 0.01 | -0.10 | 5/15/2025 | 6/20/2025 4:00:03 PM EST |
| 125.00 | 3.00 | 5.70 | 3.56 | -2.94 | -45.24% | 3 | 70 | 0.60 | -0.21 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 4:00:03 PM EST |
| 130.00 | 4.10 | 6.90 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.25 | 0.01 | -0.12 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 135.00 | 5.60 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.30 | 0.01 | -0.12 | 6/6/2025 | 6/20/2025 4:00:03 PM EST |
| 140.00 | 7.30 | 9.90 | 9.40 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.35 | 0.01 | -0.12 | 6/4/2025 | 6/20/2025 4:00:03 PM EST |
| 145.00 | 9.40 | 12.00 | 10.00 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.41 | 0.01 | -0.12 | 6/17/2025 | 6/20/2025 4:00:03 PM EST |
| 150.00 | 11.70 | 14.20 | 15.60 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.48 | 0.01 | -0.11 | 5/12/2025 | 6/20/2025 4:00:03 PM EST |
| 155.00 | 13.20 | 17.00 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.56 | 0.01 | -0.10 | 6/13/2025 | 6/20/2025 4:00:03 PM EST |
| 160.00 | 16.00 | 20.00 | 17.50 | 0.00 | 0.00% | 0 | 34 | 0.47 | -0.64 | 0.02 | -0.09 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 165.00 | 19.30 | 23.20 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.71 | 0.01 | -0.08 | 3/5/2025 | 6/20/2025 4:00:03 PM EST |
| 170.00 | 22.90 | 26.90 | 55.35 | 0.00 | 0.00% | 0 | 31 | 0.43 | -0.78 | 0.01 | -0.07 | 5/6/2025 | 6/20/2025 4:00:03 PM EST |
| 175.00 | 27.00 | 30.90 | 29.40 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.83 | 0.01 | -0.06 | 6/9/2025 | 6/20/2025 4:00:03 PM EST |
| 180.00 | 31.40 | 35.30 | % | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.05 | 6/20/2025 4:00:03 PM EST | |||
| 185.00 | 36.00 | 39.90 | % | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.04 | 6/20/2025 4:00:03 PM EST | |||
| 190.00 | 40.80 | 44.90 | % | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 6/20/2025 4:00:03 PM EST | |||
| 195.00 | 45.70 | 49.80 | % | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.02 | 6/20/2025 4:00:03 PM EST | |||
| 200.00 | 50.60 | 54.70 | 49.01 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.02 | 2/13/2025 | 6/20/2025 4:00:03 PM EST |
| 210.00 | 60.50 | 64.70 | 45.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.02 | 1/16/2025 | 6/20/2025 4:00:03 PM EST |
| 220.00 | 70.50 | 74.60 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:03 PM EST | |||
| 230.00 | 80.50 | 84.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 240.00 | 90.50 | 94.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 250.00 | 100.50 | 104.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 260.00 | 110.50 | 114.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 270.00 | 120.50 | 124.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 280.00 | 130.50 | 134.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST | |||
| 290.00 | 140.30 | 144.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:03 PM EST |