Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $178.99 as of 7/29/2025 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.90 | 95.80 | 93.85 | % | 1.10 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 86.80 | 91.00 | 88.90 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 81.90 | 86.20 | 84.05 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 77.00 | 81.00 | 79.00 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 72.00 | 76.10 | 74.05 | % | 0.71 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 67.10 | 71.50 | 69.30 | % | 0.63 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 62.30 | 66.40 | 64.35 | % | 0.56 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 57.50 | 61.60 | 59.55 | % | 0.50 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 52.70 | 56.80 | 54.75 | % | 0.44 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 130.00 | 48.00 | 51.40 | 49.70 | % | 0.38 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.06 | 7/29/2025 1:58:54 PM EST | |||
| 135.00 | 43.30 | 46.70 | 45.00 | % | 0.33 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 140.00 | 38.90 | 42.80 | 40.85 | % | 0.29 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.08 | 7/29/2025 1:58:54 PM EST | |||
| 145.00 | 34.50 | 38.20 | 36.35 | % | 0.25 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.09 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 30.00 | 33.60 | 31.80 | % | 0.21 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.10 | 7/29/2025 1:58:54 PM EST | |||
| 155.00 | 26.10 | 29.10 | 27.60 | 9.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 0.80 | 0.01 | -0.11 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 22.40 | 26.10 | 24.25 | 28.96 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.50 | 0.75 | 0.01 | -0.12 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 19.30 | 21.80 | 20.55 | 21.63 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.50 | 0.70 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 16.10 | 19.10 | 17.60 | % | 0.10 | 0 | 0 | 0.48 | 0.64 | 0.01 | -0.13 | 7/29/2025 1:58:54 PM EST | |||
| 175.00 | 13.70 | 15.50 | 14.60 | 18.78 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.47 | 0.58 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 12.00 | 13.00 | 12.50 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.48 | 0.51 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 8.60 | 10.80 | 9.70 | 10.30 | -2.70 | -20.77% | 0.05 | 1 | 3 | 0.45 | 0.45 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 7.70 | 8.80 | 8.25 | 8.40 | -3.20 | -27.59% | 0.04 | 1 | 41 | 0.46 | 0.39 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 4.70 | 7.10 | 5.90 | 6.53 | +0.23 | +3.66% | 0.03 | 1 | 10 | 0.44 | 0.34 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 3.90 | 5.80 | 4.85 | 4.95 | -4.75 | -48.97% | 0.02 | 2 | 8 | 0.43 | 0.29 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 210.00 | 1.80 | 3.90 | 2.85 | 3.23 | % | 0.01 | 1 | 0 | 0.47 | 0.20 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:54 PM EST | |
| 220.00 | 1.80 | 3.40 | 2.60 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.14 | 0.01 | -0.07 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 230.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.06 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.04 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 260.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.02 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | -0.02 | 0.00 | -0.04 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.77 | -0.04 | 0.00 | -0.05 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 0.00 | 2.85 | 1.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.75 | -0.05 | 0.00 | -0.06 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 0.70 | 2.75 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | -0.08 | 0.00 | -0.07 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 1.05 | 3.40 | 2.23 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.10 | 0.00 | -0.08 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 1.95 | 3.20 | 2.58 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.53 | -0.13 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 2.60 | 3.80 | 3.20 | 3.28 | -2.72 | -45.34% | 0.02 | 1 | 1 | 0.53 | -0.16 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 2.80 | 4.20 | 3.50 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.49 | -0.20 | 0.01 | -0.11 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 160.00 | 3.10 | 5.50 | 4.30 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.25 | 0.01 | -0.12 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 165.00 | 4.70 | 7.10 | 5.90 | 13.50 | 0.00 | 0.00% | 0.04 | 0 | 321 | 0.45 | -0.30 | 0.01 | -0.13 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 170.00 | 7.00 | 8.90 | 7.95 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.48 | -0.36 | 0.01 | -0.13 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 175.00 | 10.10 | 11.10 | 10.60 | 10.60 | -2.20 | -17.19% | 0.06 | 1 | 50 | 0.45 | -0.42 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 180.00 | 12.10 | 13.70 | 12.90 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.47 | -0.49 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 185.00 | 15.60 | 16.60 | 16.10 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.55 | 0.01 | -0.13 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 190.00 | 18.10 | 19.60 | 18.85 | 18.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.47 | -0.61 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 195.00 | 22.30 | 24.80 | 23.55 | 41.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | -0.66 | 0.01 | -0.12 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 200.00 | 26.30 | 28.10 | 27.20 | % | 0.14 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.11 | 7/29/2025 1:58:54 PM EST | |||
| 210.00 | 33.20 | 36.60 | 34.90 | 35.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.49 | -0.80 | 0.01 | -0.09 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 220.00 | 42.80 | 45.50 | 44.15 | % | 0.20 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.07 | 7/29/2025 1:58:54 PM EST | |||
| 230.00 | 51.20 | 54.80 | 53.00 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 7/29/2025 1:58:54 PM EST | |||
| 240.00 | 60.60 | 64.50 | 62.55 | % | 0.26 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 7/29/2025 1:58:54 PM EST | |||
| 250.00 | 69.90 | 74.30 | 72.10 | % | 0.29 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 260.00 | 80.10 | 84.30 | 82.20 | % | 0.32 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:58:54 PM EST |