Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $203.16 as of 12/26/2025 11:03:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 127.20 | 131.20 | 129.20 | 88.00 | 0.00 | 0.00% | 1.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 122.20 | 126.30 | 124.25 | % | 1.55 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 85.00 | 117.20 | 121.50 | 119.35 | % | 1.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 112.20 | 116.30 | 114.25 | % | 1.27 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 107.40 | 111.40 | 109.40 | % | 1.15 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 102.40 | 106.40 | 104.40 | 70.00 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 97.50 | 101.60 | 99.55 | 84.84 | 0.00 | 0.00% | 0.95 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 92.50 | 96.50 | 94.50 | 78.80 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 87.50 | 91.70 | 89.60 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 120.00 | 82.70 | 86.70 | 84.70 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 125.00 | 77.80 | 81.60 | 79.70 | 79.64 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 72.90 | 76.70 | 74.80 | 34.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 68.00 | 71.80 | 69.90 | % | 0.52 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 63.00 | 66.90 | 64.95 | 31.50 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.77 | 0.97 | 0.00 | -0.04 | 11/5/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 58.20 | 62.10 | 60.15 | 40.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 10/17/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 53.30 | 57.20 | 55.25 | 41.43 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.67 | 0.94 | 0.00 | -0.05 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 48.90 | 51.90 | 50.40 | 31.43 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.06 | 7/23/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 44.30 | 47.10 | 45.70 | 20.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.56 | 0.92 | 0.00 | -0.06 | 11/5/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 39.60 | 42.50 | 41.05 | 36.60 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.53 | 0.90 | 0.00 | -0.07 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 34.90 | 38.80 | 36.85 | 14.01 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.41 | 0.87 | 0.01 | -0.08 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 30.70 | 34.50 | 32.60 | 27.67 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.42 | 0.84 | 0.01 | -0.09 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 26.70 | 30.60 | 28.65 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.42 | 0.81 | 0.01 | -0.09 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 23.00 | 26.80 | 24.90 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.42 | 0.76 | 0.01 | -0.10 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 190.00 | 19.50 | 22.70 | 21.10 | 16.82 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.41 | 0.71 | 0.01 | -0.11 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 17.10 | 18.90 | 18.00 | 15.15 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.41 | 0.65 | 0.01 | -0.12 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 14.30 | 16.00 | 15.15 | 11.95 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.40 | 0.59 | 0.01 | -0.12 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 210.00 | 8.70 | 11.40 | 10.05 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.39 | 0.47 | 0.01 | -0.12 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 220.00 | 6.10 | 7.50 | 6.80 | 6.40 | -0.60 | -8.58% | 0.03 | 1 | 33 | 0.39 | 0.35 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 230.00 | 3.70 | 4.60 | 4.15 | 4.20 | +1.60 | +61.54% | 0.02 | 1 | 6 | 0.39 | 0.24 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 240.00 | 1.15 | 4.80 | 2.98 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.16 | 0.01 | -0.07 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 250.00 | 0.35 | 3.60 | 1.98 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | 0.11 | 0.01 | -0.06 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 260.00 | 0.10 | 3.30 | 1.70 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.08 | 0.00 | -0.05 | 10/28/2025 | 12/26/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 3.10 | 1.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.04 | 0.00 | -0.02 | 10/23/2025 | 12/26/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.03 | 0.00 | -0.02 | 10/23/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.10 | 2.50 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.01 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.15 | 2.10 | 1.13 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.02 | 0.00 | -0.03 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.10 | 1.90 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.57 | -0.03 | 0.00 | -0.04 | 12/4/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.05 | 2.40 | 1.23 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.53 | -0.04 | 0.00 | -0.05 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.15 | 2.00 | 1.08 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | -0.06 | 0.00 | -0.05 | 10/23/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 3.20 | 1.63 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.07 | 0.00 | -0.06 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 160.00 | 1.00 | 2.00 | 1.50 | 1.00 | -1.57 | -61.09% | 0.01 | 4 | 3 | 0.48 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 165.00 | 0.35 | 3.60 | 1.98 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | -0.10 | 0.00 | -0.07 | 10/27/2025 | 12/26/2025 3:59:54 PM EST |
| 170.00 | 0.80 | 4.50 | 2.65 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.44 | -0.13 | 0.01 | -0.08 | 11/21/2025 | 12/26/2025 3:59:54 PM EST |
| 175.00 | 1.50 | 4.90 | 3.20 | 31.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.16 | 0.01 | -0.09 | 8/7/2025 | 12/26/2025 3:59:54 PM EST |
| 180.00 | 2.40 | 6.00 | 4.20 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.19 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 185.00 | 3.00 | 6.70 | 4.85 | % | 0.03 | 0 | 0 | 0.40 | -0.24 | 0.01 | -0.10 | 12/26/2025 3:59:54 PM EST | |||
| 190.00 | 6.10 | 8.10 | 7.10 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.29 | 0.01 | -0.11 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 195.00 | 7.60 | 8.90 | 8.25 | 8.40 | +0.10 | +1.21% | 0.04 | 1 | 1 | 0.40 | -0.35 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 200.00 | 9.60 | 10.90 | 10.25 | % | 0.05 | 0 | 0 | 0.39 | -0.41 | 0.01 | -0.12 | 12/26/2025 3:59:54 PM EST | |||
| 210.00 | 14.50 | 16.20 | 15.35 | % | 0.07 | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.12 | 12/26/2025 3:59:54 PM EST | |||
| 220.00 | 20.50 | 23.50 | 22.00 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.11 | 12/26/2025 3:59:54 PM EST | |||
| 230.00 | 28.10 | 31.00 | 29.55 | % | 0.13 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.09 | 12/26/2025 3:59:54 PM EST | |||
| 240.00 | 36.70 | 39.50 | 38.10 | % | 0.16 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.07 | 12/26/2025 3:59:54 PM EST | |||
| 250.00 | 45.30 | 49.20 | 47.25 | % | 0.19 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 260.00 | 54.80 | 58.70 | 56.75 | % | 0.22 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 270.00 | 64.30 | 68.50 | 66.40 | % | 0.25 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 280.00 | 74.50 | 78.50 | 76.50 | % | 0.27 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:54 PM EST |