Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $174.76 as of 12/3/2025 3:46:06 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 | 132.90 | 135.80 | 134.35 | 119.30 | 0.00 | 0.00% | 2.69 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 127.90 | 130.80 | 129.35 | % | 2.35 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 60.00 | 122.90 | 125.80 | 124.35 | % | 2.07 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 65.00 | 117.90 | 120.90 | 119.40 | % | 1.84 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 70.00 | 112.90 | 115.90 | 114.40 | % | 1.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 75.00 | 107.90 | 110.90 | 109.40 | % | 1.46 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 80.00 | 102.90 | 105.90 | 104.40 | 33.83 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 97.90 | 101.00 | 99.45 | 31.20 | 0.00 | 0.00% | 1.17 | 0 | 20 | 2.43 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 92.90 | 96.00 | 94.45 | 33.06 | 0.00 | 0.00% | 1.05 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 88.00 | 90.80 | 89.40 | 19.40 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 83.00 | 85.80 | 84.40 | 32.90 | 0.00 | 0.00% | 0.84 | 0 | 19 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 78.00 | 81.00 | 79.50 | 21.50 | 0.00 | 0.00% | 0.76 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 73.00 | 75.90 | 74.45 | 51.49 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/3/2025 4:00:04 PM EST |
| 115.00 | 68.00 | 71.00 | 69.50 | 19.50 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 63.00 | 66.10 | 64.55 | 52.56 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.49 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 58.10 | 60.90 | 59.50 | 50.20 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.34 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:04 PM EST |
| 130.00 | 53.10 | 55.90 | 54.50 | 52.60 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.22 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 48.10 | 51.10 | 49.60 | 38.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 7/22/2025 | 12/3/2025 4:00:04 PM EST |
| 140.00 | 43.10 | 46.00 | 44.55 | 31.00 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.03 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 12/3/2025 4:00:04 PM EST |
| 145.00 | 38.20 | 41.20 | 39.70 | 35.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 150.00 | 33.30 | 36.20 | 34.75 | 28.15 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.85 | 0.98 | 0.00 | -0.04 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 155.00 | 28.40 | 31.40 | 29.90 | 17.60 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.78 | 0.95 | 0.01 | -0.08 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 160.00 | 23.60 | 26.60 | 25.10 | 18.45 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.70 | 0.94 | 0.01 | -0.09 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 165.00 | 18.90 | 21.90 | 20.40 | 20.00 | +4.89 | +32.37% | 0.12 | 1 | 95 | 0.62 | 0.89 | 0.01 | -0.12 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 170.00 | 14.30 | 17.80 | 16.05 | 15.00 | +3.50 | +30.44% | 0.09 | 1 | 59 | 0.59 | 0.82 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 175.00 | 10.90 | 13.90 | 12.40 | 10.80 | +5.30 | +96.37% | 0.07 | 1 | 94 | 0.40 | 0.74 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 180.00 | 8.40 | 10.50 | 9.45 | 9.50 | +4.70 | +97.92% | 0.05 | 8 | 76 | 0.44 | 0.64 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 185.00 | 5.10 | 7.20 | 6.15 | 5.87 | +2.67 | +83.44% | 0.03 | 41 | 15 | 0.40 | 0.52 | 0.03 | -0.20 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 190.00 | 3.20 | 4.70 | 3.95 | 4.70 | +2.70 | +135.00% | 0.02 | 3 | 15 | 0.39 | 0.39 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 195.00 | 1.80 | 3.00 | 2.40 | 2.39 | +0.89 | +59.34% | 0.01 | 1 | 137 | 0.39 | 0.29 | 0.02 | -0.18 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 200.00 | 0.95 | 2.65 | 1.80 | 1.40 | +0.60 | +75.00% | 0.01 | 2 | 70 | 0.42 | 0.21 | 0.02 | -0.15 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.40 | 1.20 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | 0.09 | 0.01 | -0.09 | 11/26/2025 | 12/3/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.77 | 0.04 | 0.00 | -0.04 | 10/13/2025 | 12/3/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 12/3/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 12/3/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/3/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.09 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/3/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/3/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 4:00:04 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 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/3/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.77 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 2.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/3/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/3/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.61 | -1.37 | -69.20% | 0.00 | 1 | 22 | 0.87 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.94 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.01 | -0.01 | 0.00 | -0.03 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.91 | -0.02 | 0.00 | -0.04 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 155.00 | 0.05 | 1.55 | 0.80 | 0.96 | -3.84 | -80.00% | 0.01 | 1 | 30 | 0.55 | -0.05 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.72 | -0.06 | 0.01 | -0.09 | 12/1/2025 | 12/3/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.65 | 1.33 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.64 | -0.11 | 0.01 | -0.12 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 170.00 | 1.10 | 2.85 | 1.98 | 1.45 | -2.22 | -60.49% | 0.01 | 80 | 168 | 0.47 | -0.18 | 0.02 | -0.16 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 175.00 | 2.10 | 4.20 | 3.15 | 2.50 | -4.50 | -64.29% | 0.02 | 181 | 13 | 0.47 | -0.26 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 180.00 | 3.40 | 4.30 | 3.85 | 4.40 | -5.40 | -55.11% | 0.02 | 9 | 317 | 0.40 | -0.36 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 185.00 | 5.30 | 7.60 | 6.45 | 17.90 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.42 | -0.48 | 0.03 | -0.20 | 11/21/2025 | 12/3/2025 4:00:04 PM EST |
| 190.00 | 8.10 | 10.30 | 9.20 | 14.64 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.61 | 0.02 | -0.19 | 11/28/2025 | 12/3/2025 4:00:04 PM EST |
| 195.00 | 11.70 | 13.60 | 12.65 | 12.20 | -14.20 | -53.79% | 0.06 | 1 | 5 | 0.40 | -0.71 | 0.02 | -0.18 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 200.00 | 15.10 | 18.10 | 16.60 | 32.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | -0.79 | 0.02 | -0.15 | 7/24/2025 | 12/3/2025 4:00:04 PM EST |
| 210.00 | 24.40 | 27.20 | 25.80 | 35.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.09 | 11/3/2025 | 12/3/2025 4:00:04 PM EST |
| 220.00 | 33.90 | 37.10 | 35.50 | 126.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.04 | 4/11/2025 | 12/3/2025 4:00:04 PM EST |
| 230.00 | 44.20 | 47.10 | 45.65 | 50.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 12/27/2024 | 12/3/2025 4:00:04 PM EST |
| 240.00 | 54.20 | 57.10 | 55.65 | 55.96 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 1/13/2025 | 12/3/2025 4:00:04 PM EST |
| 250.00 | 64.20 | 67.10 | 65.65 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 260.00 | 74.20 | 77.10 | 75.65 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 270.00 | 84.20 | 87.10 | 85.65 | % | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 280.00 | 94.20 | 97.10 | 95.65 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 290.00 | 104.20 | 107.10 | 105.65 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 300.00 | 114.20 | 117.10 | 115.65 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 310.00 | 124.20 | 127.10 | 125.65 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 320.00 | 134.20 | 137.10 | 135.65 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 330.00 | 144.20 | 147.10 | 145.65 | % | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 340.00 | 154.20 | 157.10 | 155.65 | % | 0.46 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 350.00 | 164.20 | 167.10 | 165.65 | % | 0.47 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 360.00 | 174.20 | 177.10 | 175.65 | % | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |