Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $185.99 as of 12/9/2025 8:26:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 134.20 | 138.10 | 136.15 | 119.30 | 0.00 | 0.00% | 2.72 | 0 | 2 | 5.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 129.40 | 133.10 | 131.25 | % | 2.39 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 60.00 | 124.40 | 128.20 | 126.30 | % | 2.10 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 65.00 | 119.10 | 123.10 | 121.10 | % | 1.86 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 70.00 | 114.40 | 118.10 | 116.25 | % | 1.66 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 75.00 | 109.40 | 113.10 | 111.25 | % | 1.48 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 80.00 | 104.10 | 108.20 | 106.15 | 33.83 | 0.00 | 0.00% | 1.33 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 99.40 | 103.20 | 101.30 | 31.20 | 0.00 | 0.00% | 1.19 | 0 | 20 | 3.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 94.10 | 98.20 | 96.15 | 33.06 | 0.00 | 0.00% | 1.07 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/9/2025 3:59:53 PM EST |
| 95.00 | 89.30 | 93.20 | 91.25 | 19.40 | 0.00 | 0.00% | 0.96 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 84.40 | 88.30 | 86.35 | 32.90 | 0.00 | 0.00% | 0.86 | 0 | 19 | 2.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 79.30 | 83.30 | 81.30 | 21.50 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 74.40 | 78.20 | 76.30 | 51.49 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 69.20 | 73.30 | 71.25 | 19.50 | 0.00 | 0.00% | 0.62 | 0 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/9/2025 3:59:53 PM EST |
| 120.00 | 64.50 | 68.30 | 66.40 | 52.56 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.93 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 59.50 | 63.30 | 61.40 | 50.20 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.78 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 54.30 | 58.20 | 56.25 | 52.60 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.64 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 49.40 | 53.20 | 51.30 | 38.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 44.50 | 48.30 | 46.40 | 31.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 40.60 | 43.30 | 41.95 | 35.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 150.00 | 35.60 | 37.90 | 36.75 | 40.50 | +12.35 | +43.88% | 0.24 | 1 | 12 | 0.98 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 30.40 | 33.40 | 31.90 | 29.50 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.01 | 0.99 | 0.00 | -0.04 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 24.80 | 28.50 | 26.65 | 18.45 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.90 | 0.98 | 0.00 | -0.09 | 12/1/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 20.60 | 23.60 | 22.10 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.78 | 0.95 | 0.01 | -0.12 | 12/3/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 16.30 | 18.10 | 17.20 | 17.50 | +2.50 | +16.67% | 0.10 | 1 | 58 | 0.55 | 0.90 | 0.01 | -0.17 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 11.90 | 14.50 | 13.20 | 17.00 | +6.20 | +57.41% | 0.08 | 2 | 93 | 0.61 | 0.82 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 8.00 | 10.10 | 9.05 | 10.73 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.40 | 0.71 | 0.03 | -0.27 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 4.50 | 7.70 | 6.10 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.41 | 0.57 | 0.03 | -0.29 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 3.00 | 4.70 | 3.85 | 5.21 | +2.31 | +79.66% | 0.02 | 4 | 18 | 0.42 | 0.42 | 0.03 | -0.28 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 1.30 | 3.10 | 2.20 | 3.01 | +0.62 | +25.95% | 0.01 | 1 | 138 | 0.42 | 0.28 | 0.03 | -0.24 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 0.35 | 1.55 | 0.95 | 1.21 | -0.14 | -10.37% | 0.00 | 545 | 616 | 0.38 | 0.18 | 0.02 | -0.18 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.31 | -1.54 | -83.25% | 0.00 | 545 | 30 | 0.49 | 0.05 | 0.01 | -0.07 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.01 | 0.00 | -0.02 | 10/13/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/9/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.33 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/9/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/9/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/9/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/9/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/9/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.42 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/9/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.07 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/9/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/9/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/9/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/9/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/9/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.30 | -2.25 | -88.24% | 0.00 | 1 | 70 | 0.74 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.70 | -0.01 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | -0.02 | 0.00 | -0.09 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.54 | -0.05 | 0.01 | -0.12 | 11/28/2025 | 12/9/2025 3:59:53 PM EST |
| 170.00 | 0.50 | 1.95 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.53 | -0.10 | 0.01 | -0.17 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 175.00 | 0.95 | 1.50 | 1.23 | 1.13 | -0.40 | -26.15% | 0.01 | 545 | 685 | 0.44 | -0.18 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 180.00 | 1.90 | 2.80 | 2.35 | 2.14 | -0.01 | -0.47% | 0.01 | 547 | 133 | 0.42 | -0.29 | 0.03 | -0.27 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 185.00 | 4.00 | 4.80 | 4.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.43 | -0.43 | 0.03 | -0.29 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 190.00 | 6.70 | 7.30 | 7.00 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.42 | -0.58 | 0.03 | -0.28 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 195.00 | 9.40 | 11.00 | 10.20 | 12.50 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.40 | -0.72 | 0.03 | -0.24 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 200.00 | 13.20 | 16.10 | 14.65 | 16.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | -0.82 | 0.02 | -0.18 | 12/4/2025 | 12/9/2025 3:59:53 PM EST |
| 210.00 | 22.50 | 25.30 | 23.90 | 35.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.07 | 11/3/2025 | 12/9/2025 3:59:53 PM EST |
| 220.00 | 32.00 | 34.50 | 33.25 | 126.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 4/11/2025 | 12/9/2025 3:59:53 PM EST |
| 230.00 | 41.90 | 45.80 | 43.85 | 50.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/9/2025 3:59:53 PM EST |
| 240.00 | 51.90 | 55.90 | 53.90 | 55.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 12/9/2025 3:59:53 PM EST |
| 250.00 | 61.90 | 65.90 | 63.90 | % | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 260.00 | 71.90 | 75.90 | 73.90 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 270.00 | 81.90 | 85.70 | 83.80 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 280.00 | 91.90 | 96.00 | 93.95 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 290.00 | 101.90 | 105.80 | 103.85 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 300.00 | 111.90 | 115.80 | 113.85 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 310.00 | 121.90 | 125.80 | 123.85 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 320.00 | 131.90 | 135.80 | 133.85 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 330.00 | 141.90 | 145.90 | 143.90 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 340.00 | 151.90 | 155.90 | 153.90 | % | 0.45 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 350.00 | 161.90 | 165.90 | 163.90 | % | 0.47 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 360.00 | 171.90 | 175.90 | 173.90 | % | 0.48 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |