Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $157.50 as of 2/13/2026 6:09:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.30 | 87.80 | 86.05 | 88.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 79.30 | 82.30 | 80.80 | % | 1.01 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 85.00 | 74.30 | 77.60 | 75.95 | % | 0.89 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 90.00 | 69.40 | 72.60 | 71.00 | % | 0.79 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 64.40 | 67.10 | 65.75 | % | 0.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 100.00 | 59.40 | 62.10 | 60.75 | 70.00 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.40 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 54.40 | 57.20 | 55.80 | 97.06 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.23 | 1.00 | 0.00 | -0.04 | 12/31/2025 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 49.50 | 52.30 | 50.90 | 78.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.06 | 12/10/2025 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 44.70 | 47.40 | 46.05 | % | 0.40 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.10 | 2/13/2026 4:00:05 PM EST | |||
| 120.00 | 39.80 | 42.60 | 41.20 | % | 0.34 | 0 | 0 | 1.77 | 0.97 | 0.00 | -0.17 | 2/13/2026 4:00:05 PM EST | |||
| 125.00 | 34.90 | 37.80 | 36.35 | 79.64 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.63 | 0.95 | 0.00 | -0.23 | 12/23/2025 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 30.30 | 33.10 | 31.70 | 27.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.50 | 0.92 | 0.01 | -0.31 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 25.80 | 28.70 | 27.25 | % | 0.20 | 0 | 0 | 1.43 | 0.89 | 0.01 | -0.40 | 2/13/2026 4:00:05 PM EST | |||
| 140.00 | 21.50 | 24.40 | 22.95 | 31.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.90 | 0.84 | 0.01 | -0.47 | 11/5/2025 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 17.40 | 20.70 | 19.05 | 40.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.94 | 0.79 | 0.01 | -0.55 | 10/17/2025 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 14.30 | 16.40 | 15.35 | 14.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.96 | 0.72 | 0.01 | -0.61 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 11.30 | 13.00 | 12.15 | 13.25 | -18.18 | -57.85% | 0.08 | 3 | 0 | 0.96 | 0.64 | 0.02 | -0.66 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 8.70 | 10.10 | 9.40 | 9.00 | +0.20 | +2.28% | 0.06 | 6 | 8 | 0.96 | 0.56 | 0.02 | -0.68 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 6.30 | 8.60 | 7.45 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 201 | 1.00 | 0.47 | 0.02 | -0.67 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 170.00 | 4.50 | 6.70 | 5.60 | 5.36 | -2.51 | -31.90% | 0.03 | 2 | 19 | 1.00 | 0.39 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 175.00 | 2.70 | 5.20 | 3.95 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.97 | 0.31 | 0.02 | -0.57 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 180.00 | 2.30 | 3.50 | 2.90 | 2.80 | +0.20 | +7.70% | 0.02 | 2 | 263 | 0.99 | 0.24 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 185.00 | 1.80 | 3.50 | 2.65 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.08 | 0.18 | 0.01 | -0.41 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 190.00 | 0.70 | 2.80 | 1.75 | 1.74 | +0.32 | +22.54% | 0.01 | 5 | 457 | 1.03 | 0.13 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 195.00 | 0.05 | 2.30 | 1.18 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.93 | 0.10 | 0.01 | -0.25 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.99 | -3.08 | -75.68% | 0.01 | 5 | 223 | 1.38 | 0.07 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.65 | 0.03 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.80 | 0.01 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.96 | 0.01 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 593 | 2.11 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 590 | 2.24 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 4:00:05 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 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.65 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.04 | -0.16 | -80.00% | 0.01 | 5 | 2 | 2.30 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.07 | -0.18 | -72.00% | 0.01 | 20 | 3 | 2.13 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 2.05 | +1.87 | +1,038.89% | 0.01 | 3 | 3 | 2.29 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 0.10 | 2.45 | 1.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | -0.02 | 0.00 | -0.10 | 12/24/2025 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 0.25 | 0.80 | 0.53 | 0.40 | -1.00 | -71.43% | 0.00 | 7 | 5 | 1.29 | -0.03 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 0.05 | 2.80 | 1.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | -0.05 | 0.00 | -0.23 | 12/16/2025 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 3.00 | 1.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | -0.08 | 0.01 | -0.31 | 12/17/2025 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 0.50 | 1.90 | 1.20 | 1.18 | -1.47 | -55.48% | 0.01 | 1 | 2 | 1.05 | -0.12 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 1.45 | 3.80 | 2.63 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.18 | -0.16 | 0.01 | -0.47 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 2.15 | 4.70 | 3.43 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.12 | -0.21 | 0.01 | -0.55 | 11/25/2025 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 3.90 | 6.20 | 5.05 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.14 | -0.28 | 0.01 | -0.61 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 5.20 | 7.80 | 6.50 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.08 | -0.36 | 0.02 | -0.66 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 7.40 | 10.00 | 8.70 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.07 | -0.44 | 0.02 | -0.68 | 12/26/2025 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 10.10 | 12.70 | 11.40 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.07 | -0.53 | 0.02 | -0.67 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 170.00 | 13.60 | 16.00 | 14.80 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.11 | -0.61 | 0.02 | -0.63 | 1/9/2026 | 2/13/2026 4:00:05 PM EST |
| 175.00 | 16.60 | 19.40 | 18.00 | 21.57 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.07 | -0.69 | 0.02 | -0.57 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 180.00 | 20.90 | 23.50 | 22.20 | 23.35 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.13 | -0.76 | 0.01 | -0.49 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 185.00 | 24.70 | 27.90 | 26.30 | 36.00 | 0.00 | 0.00% | 0.14 | 0 | 1,022 | 1.10 | -0.82 | 0.01 | -0.41 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 190.00 | 29.30 | 32.00 | 30.65 | 27.87 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.32 | -0.87 | 0.01 | -0.33 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 195.00 | 33.80 | 36.70 | 35.25 | 31.20 | 0.00 | 0.00% | 0.18 | 0 | 189 | 1.36 | -0.90 | 0.01 | -0.25 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 200.00 | 38.60 | 41.40 | 40.00 | 46.11 | 0.00 | 0.00% | 0.20 | 0 | 116 | 1.45 | -0.93 | 0.01 | -0.20 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 48.20 | 51.00 | 49.60 | 49.14 | +35.27 | +254.29% | 0.24 | 1 | 587 | 1.60 | -0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 58.10 | 60.80 | 59.45 | 10.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.74 | -0.99 | 0.00 | -0.05 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 67.80 | 70.80 | 69.30 | 14.00 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.88 | -0.99 | 0.00 | -0.02 | 1/22/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 77.40 | 80.70 | 79.05 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 250.00 | 87.70 | 90.70 | 89.20 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 260.00 | 97.70 | 100.70 | 99.20 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 270.00 | 107.70 | 110.70 | 109.20 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 280.00 | 117.70 | 120.70 | 119.20 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |