Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $152.72 as of 9/18/2025 9:02:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 65.80 | 69.50 | 67.65 | % | 0.80 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 90.00 | 60.90 | 64.60 | 62.75 | % | 0.70 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 95.00 | 55.90 | 59.50 | 57.70 | % | 0.61 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 100.00 | 50.90 | 54.50 | 52.70 | % | 0.53 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 105.00 | 46.00 | 49.40 | 47.70 | % | 0.45 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 110.00 | 40.90 | 44.60 | 42.75 | % | 0.39 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 115.00 | 36.00 | 39.60 | 37.80 | % | 0.33 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 120.00 | 31.00 | 34.60 | 32.80 | % | 0.27 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 125.00 | 26.00 | 29.60 | 27.80 | % | 0.22 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 130.00 | 21.60 | 24.10 | 22.85 | 31.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 135.00 | 16.20 | 19.20 | 17.70 | 26.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 9/17/2025 4:00:03 PM EST |
| 140.00 | 11.30 | 14.50 | 12.90 | % | 0.09 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.11 | 9/17/2025 4:00:03 PM EST | |||
| 145.00 | 7.10 | 9.80 | 8.45 | 19.65 | 0.00 | 0.00% | 0.06 | 0 | 197 | 1.23 | 0.87 | 0.03 | -0.42 | 8/22/2025 | 9/17/2025 4:00:03 PM EST |
| 150.00 | 3.70 | 5.40 | 4.55 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 351 | 0.69 | 0.65 | 0.05 | -0.67 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 155.00 | 0.30 | 2.20 | 1.25 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.48 | 0.37 | 0.05 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.95 | 0.15 | 0.03 | -0.38 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,010 | 1.45 | 0.04 | 0.01 | -0.10 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.72 | 0.01 | 0.00 | -0.02 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.21 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.43 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.34 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.88 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 9/17/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.51 | -0.03 | 0.01 | -0.11 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | -0.13 | 0.03 | -0.42 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.90 | 0.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | -0.35 | 0.05 | -0.67 | 9/10/2025 | 9/17/2025 4:00:03 PM EST |
| 155.00 | 2.10 | 5.10 | 3.60 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 846 | 0.79 | -0.63 | 0.05 | -0.64 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 160.00 | 6.50 | 8.80 | 7.65 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.81 | -0.85 | 0.03 | -0.38 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 165.00 | 11.10 | 13.90 | 12.50 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 307 | 1.12 | -0.96 | 0.01 | -0.10 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 170.00 | 15.80 | 18.70 | 17.25 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.30 | -0.99 | 0.00 | -0.02 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 175.00 | 20.90 | 23.70 | 22.30 | 24.90 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.52 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:03 PM EST |
| 180.00 | 25.80 | 28.60 | 27.20 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.69 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:03 PM EST |
| 185.00 | 30.50 | 34.20 | 32.35 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:03 PM EST |
| 190.00 | 35.70 | 39.20 | 37.45 | 18.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:03 PM EST |
| 195.00 | 40.60 | 44.20 | 42.40 | 41.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:03 PM EST |
| 200.00 | 45.70 | 49.20 | 47.45 | % | 0.24 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 210.00 | 55.50 | 59.20 | 57.35 | 35.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 4:00:03 PM EST |
| 220.00 | 65.50 | 69.20 | 67.35 | % | 0.31 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 230.00 | 75.50 | 79.20 | 77.35 | % | 0.34 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 240.00 | 85.50 | 89.20 | 87.35 | % | 0.36 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 250.00 | 95.50 | 99.20 | 97.35 | % | 0.39 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 260.00 | 105.70 | 109.20 | 107.45 | % | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |