Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $155.46 as of 3/16/2026 1:29:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 35.30 | 39.00 | 37.15 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 120.00 | 30.70 | 34.10 | 32.40 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 125.00 | 25.60 | 28.60 | 27.10 | 54.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 1.00 | 0.00 | -0.01 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 20.80 | 24.20 | 22.50 | % | 0.17 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.05 | 3/16/2026 4:00:03 PM EST | |||
| 135.00 | 15.90 | 19.40 | 17.65 | % | 0.13 | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.18 | 3/16/2026 4:00:03 PM EST | |||
| 140.00 | 11.50 | 14.30 | 12.90 | % | 0.09 | 0 | 0 | 0.99 | 0.90 | 0.02 | -0.46 | 3/16/2026 4:00:03 PM EST | |||
| 145.00 | 7.40 | 10.00 | 8.70 | % | 0.06 | 0 | 0 | 0.86 | 0.78 | 0.03 | -0.59 | 3/16/2026 4:00:03 PM EST | |||
| 150.00 | 4.30 | 6.70 | 5.50 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.62 | 0.62 | 0.04 | -0.65 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 2.50 | 4.00 | 3.25 | 24.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | 0.43 | 0.04 | -0.59 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 1.10 | 2.55 | 1.83 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 395 | 0.69 | 0.24 | 0.03 | -0.43 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 0.35 | 1.50 | 0.93 | 1.00 | -1.10 | -52.39% | 0.01 | 10 | 318 | 0.69 | 0.11 | 0.02 | -0.24 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 0.05 | 0.80 | 0.43 | 0.52 | -0.21 | -28.77% | 0.00 | 1 | 705 | 0.67 | 0.04 | 0.01 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.68 | -87.18% | 0.00 | 700 | 1,747 | 0.85 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 0.66 | +0.18 | +37.50% | 0.00 | 2 | 1,976 | 1.23 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.58 | +0.23 | +65.72% | 0.00 | 2 | 527 | 1.14 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 1,432 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 2.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.90 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.65 | -0.01 | 0.00 | -0.05 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.40 | 1.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | -0.04 | 0.01 | -0.18 | 2/18/2026 | 3/16/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.19 | -0.10 | 0.02 | -0.46 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 145.00 | 0.60 | 3.00 | 1.80 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.74 | -0.22 | 0.03 | -0.59 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 150.00 | 1.70 | 3.70 | 2.70 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.62 | -0.38 | 0.04 | -0.65 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 155.00 | 4.30 | 6.30 | 5.30 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.62 | -0.57 | 0.04 | -0.59 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 160.00 | 7.90 | 9.90 | 8.90 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.81 | -0.76 | 0.03 | -0.43 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 165.00 | 11.70 | 14.50 | 13.10 | 12.48 | 0.00 | 0.00% | 0.08 | 0 | 103 | 0.96 | -0.89 | 0.02 | -0.24 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 170.00 | 16.80 | 19.30 | 18.05 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.10 | -0.96 | 0.01 | -0.11 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 175.00 | 21.20 | 24.10 | 22.65 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.22 | -0.99 | 0.00 | -0.04 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 180.00 | 26.00 | 29.30 | 27.65 | 8.20 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.45 | -1.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 185.00 | 31.60 | 34.10 | 32.85 | 34.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 4:00:03 PM EST |
| 190.00 | 36.10 | 39.30 | 37.70 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:03 PM EST |
| 195.00 | 41.80 | 44.10 | 42.95 | 16.02 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 200.00 | 46.20 | 49.10 | 47.65 | 30.69 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 210.00 | 56.80 | 59.40 | 58.10 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:03 PM EST |
| 220.00 | 66.10 | 69.80 | 67.95 | % | 0.31 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 230.00 | 76.80 | 79.90 | 78.35 | % | 0.34 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 240.00 | 86.10 | 89.90 | 88.00 | % | 0.37 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 250.00 | 96.10 | 100.20 | 98.15 | % | 0.39 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 260.00 | 106.10 | 110.20 | 108.15 | % | 0.42 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 270.00 | 116.10 | 120.10 | 118.10 | % | 0.44 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 280.00 | 126.20 | 130.20 | 128.20 | % | 0.46 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 290.00 | 136.10 | 140.20 | 138.15 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 300.00 | 146.10 | 150.20 | 148.15 | % | 0.49 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 310.00 | 156.10 | 160.10 | 158.10 | % | 0.51 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 320.00 | 166.10 | 170.10 | 168.10 | % | 0.53 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 330.00 | 176.10 | 180.10 | 178.10 | % | 0.54 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 340.00 | 183.70 | 192.90 | 188.30 | % | 0.55 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |