Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $145.29 as of 6/19/2025 7:12:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 88.40 | 92.20 | % | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 60.00 | 83.20 | 87.20 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 65.00 | 78.50 | 82.20 | % | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 73.30 | 77.20 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 75.00 | 68.20 | 72.10 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 63.50 | 67.10 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 58.50 | 62.10 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 90.00 | 53.50 | 57.10 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 95.00 | 48.20 | 52.10 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 100.00 | 43.50 | 47.10 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 105.00 | 38.60 | 42.10 | 12.50 | 0.00 | 0.00% | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 33.40 | 37.10 | 9.80 | 0.00 | 0.00% | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 28.20 | 32.10 | 29.30 | 0.00 | 0.00% | 0 | 7 | 2.82 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 24.60 | 27.20 | 30.24 | 0.00 | 0.00% | 0 | 2,525 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 18.60 | 22.10 | 19.75 | 0.00 | 0.00% | 0 | 37 | 2.11 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 13.20 | 17.20 | 19.00 | 0.00 | 0.00% | 0 | 34 | 1.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 8.40 | 12.10 | 13.26 | 0.00 | 0.00% | 0 | 103 | 1.35 | 0.99 | 0.00 | -0.01 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 3.30 | 6.80 | 5.10 | 0.00 | 0.00% | 0 | 224 | 0.84 | 0.90 | 0.04 | -0.17 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.90 | 2.15 | 8.35 | 0.00 | 0.00% | 0 | 455 | 0.39 | 0.53 | 0.10 | -0.39 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 0.00 | 2.40 | 0.30 | -2.80 | -90.33% | 2 | 99 | 0.98 | 0.10 | 0.05 | -0.18 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 0.10 | 0.30 | 0.26 | -0.24 | -48.00% | 10 | 151 | 0.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.20 | -0.03 | -13.05% | 2 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 165.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 170.00 | 0.00 | 0.30 | 0.87 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:59 PM EST |
| 175.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 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 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 5.61 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:59 PM EST |
| 90.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 5 | 5.12 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:59 PM EST |
| 95.00 | 0.00 | 2.15 | 2.06 | 0.00 | 0.00% | 0 | 10 | 4.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:59 PM EST |
| 100.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 4.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 26 | 3.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:59 PM EST |
| 110.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 20 | 3.39 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:59 PM EST |
| 115.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 26 | 2.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:59 PM EST |
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 521 | 2.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 125.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.30 | +0.20 | +200.00% | 15 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 135.00 | 0.00 | 2.15 | 0.05 | -1.92 | -97.47% | 1 | 62 | 1.44 | -0.01 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 140.00 | 0.00 | 1.35 | 0.73 | +0.21 | +40.39% | 1 | 433 | 0.75 | -0.10 | 0.04 | -0.17 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 145.00 | 0.05 | 2.70 | 1.48 | +0.23 | +18.40% | 1 | 919 | 0.64 | -0.47 | 0.10 | -0.39 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 150.00 | 3.00 | 6.90 | 3.00 | 0.00 | 0.00% | 0 | 36 | 0.67 | -0.90 | 0.05 | -0.18 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 155.00 | 8.00 | 11.80 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 160.00 | 13.60 | 16.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 165.00 | 17.90 | 21.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 170.00 | 22.90 | 26.50 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 175.00 | 27.90 | 31.80 | 36.55 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 180.00 | 32.90 | 36.70 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 185.00 | 37.80 | 41.70 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 42.90 | 46.70 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 195.00 | 47.90 | 51.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 200.00 | 52.80 | 56.80 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST |