Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $153.90 as of 7/8/2025 7:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.50 | 70.50 | 68.50 | % | 0.76 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 95.00 | 61.50 | 65.50 | 63.50 | % | 0.67 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 56.50 | 60.50 | 58.50 | % | 0.58 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 105.00 | 51.40 | 55.60 | 53.50 | % | 0.51 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 110.00 | 46.40 | 50.50 | 48.45 | % | 0.44 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 115.00 | 41.40 | 45.50 | 43.45 | 25.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:54 PM EST |
| 120.00 | 36.50 | 40.50 | 38.50 | 28.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:54 PM EST |
| 125.00 | 31.50 | 35.60 | 33.55 | % | 0.27 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 130.00 | 26.50 | 30.50 | 28.50 | % | 0.22 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 135.00 | 21.60 | 25.00 | 23.30 | 20.08 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.86 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 140.00 | 16.80 | 20.50 | 18.65 | 15.38 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.76 | 0.98 | 0.01 | -0.05 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 145.00 | 12.60 | 15.70 | 14.15 | 9.96 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.66 | 0.94 | 0.01 | -0.08 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 150.00 | 8.50 | 10.50 | 9.50 | 9.40 | +3.33 | +54.86% | 0.06 | 11 | 390 | 0.34 | 0.83 | 0.03 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 155.00 | 4.80 | 7.40 | 6.10 | 5.55 | +0.55 | +11.00% | 0.04 | 12 | 146 | 0.39 | 0.67 | 0.04 | -0.18 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 160.00 | 1.05 | 4.40 | 2.73 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 577 | 0.32 | 0.45 | 0.05 | -0.18 | 7/7/2025 | 7/8/2025 3:59:54 PM EST |
| 165.00 | 0.75 | 1.70 | 1.23 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | 0.23 | 0.04 | -0.12 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.09 | 0.02 | -0.07 | 6/25/2025 | 7/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.03 | 0.01 | -0.03 | 5/19/2025 | 7/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.66 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/8/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.36 | -47.37% | 0.00 | 20 | 1,232 | 0.53 | -0.02 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | -0.06 | 0.01 | -0.08 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 150.00 | 0.35 | 1.55 | 0.95 | 1.50 | -0.45 | -23.08% | 0.01 | 1,172 | 275 | 0.37 | -0.17 | 0.03 | -0.14 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 155.00 | 1.10 | 4.20 | 2.65 | 2.83 | -1.27 | -30.98% | 0.02 | 1 | 28 | 0.40 | -0.33 | 0.04 | -0.18 | 7/8/2025 | 7/8/2025 3:59:54 PM EST |
| 160.00 | 3.40 | 6.10 | 4.75 | 14.80 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.38 | -0.55 | 0.05 | -0.18 | 6/9/2025 | 7/8/2025 3:59:54 PM EST |
| 165.00 | 5.70 | 9.50 | 7.60 | 7.66 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.53 | -0.77 | 0.04 | -0.12 | 7/1/2025 | 7/8/2025 3:59:54 PM EST |
| 170.00 | 10.20 | 13.10 | 11.65 | % | 0.07 | 0 | 0 | 0.56 | -0.91 | 0.02 | -0.07 | 7/8/2025 3:59:54 PM EST | |||
| 175.00 | 14.90 | 18.10 | 16.50 | % | 0.09 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 7/8/2025 3:59:54 PM EST | |||
| 180.00 | 20.10 | 23.70 | 21.90 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 7/8/2025 3:59:54 PM EST | |||
| 185.00 | 24.70 | 28.80 | 26.75 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 190.00 | 29.70 | 33.80 | 31.75 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 195.00 | 34.70 | 38.80 | 36.75 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST | |||
| 200.00 | 39.70 | 43.80 | 41.75 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:54 PM EST |