Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $163.52 as of 2/24/2026 7:48:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 60.10 | 63.90 | 62.00 | % | 0.59 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 110.00 | 55.50 | 59.00 | 57.25 | % | 0.52 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 115.00 | 50.60 | 54.10 | 52.35 | % | 0.46 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 120.00 | 45.70 | 49.30 | 47.50 | % | 0.40 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 125.00 | 41.00 | 44.50 | 42.75 | % | 0.34 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 130.00 | 36.50 | 39.90 | 38.20 | % | 0.29 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 135.00 | 32.10 | 35.30 | 33.70 | % | 0.25 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 140.00 | 27.70 | 31.00 | 29.35 | % | 0.21 | 0 | 0 | 0.55 | 0.87 | 0.01 | -0.08 | 2/24/2026 4:00:26 PM EST | |||
| 145.00 | 23.90 | 26.80 | 25.35 | % | 0.17 | 0 | 0 | 0.43 | 0.82 | 0.01 | -0.09 | 2/24/2026 4:00:26 PM EST | |||
| 150.00 | 20.10 | 22.70 | 21.40 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.77 | 0.01 | -0.10 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 155.00 | 16.60 | 19.50 | 18.05 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.01 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 160.00 | 13.50 | 15.80 | 14.65 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.01 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 165.00 | 10.70 | 12.80 | 11.75 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 170.00 | 9.20 | 10.20 | 9.70 | 8.64 | % | 0.06 | 155 | 0 | 0.43 | 0.49 | 0.02 | -0.11 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 175.00 | 6.10 | 8.00 | 7.05 | 7.20 | +1.50 | +26.32% | 0.04 | 1 | 2 | 0.41 | 0.41 | 0.02 | -0.10 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 180.00 | 4.30 | 6.30 | 5.30 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.34 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 185.00 | 2.85 | 4.90 | 3.88 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.27 | 0.01 | -0.08 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 190.00 | 1.15 | 3.80 | 2.48 | % | 0.01 | 0 | 0 | 0.37 | 0.21 | 0.01 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 195.00 | 1.55 | 2.90 | 2.23 | % | 0.01 | 0 | 0 | 0.40 | 0.17 | 0.01 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 200.00 | 1.35 | 2.40 | 1.88 | 1.90 | % | 0.01 | 2 | 0 | 0.42 | 0.13 | 0.01 | -0.05 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 210.00 | 0.35 | 2.90 | 1.63 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 230.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 115.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 120.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 125.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.73 | -0.05 | 0.00 | -0.04 | 2/24/2026 4:00:26 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 135.00 | 0.50 | 3.50 | 2.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.10 | 0.01 | -0.07 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 140.00 | 0.75 | 3.90 | 2.33 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.08 | 2/24/2026 4:00:26 PM EST | |||
| 145.00 | 2.40 | 3.70 | 3.05 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.09 | 2/24/2026 4:00:26 PM EST | |||
| 150.00 | 3.50 | 4.70 | 4.10 | 5.32 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.45 | -0.23 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 155.00 | 4.30 | 6.40 | 5.35 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.01 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 160.00 | 6.20 | 8.30 | 7.25 | % | 0.05 | 0 | 0 | 0.43 | -0.35 | 0.01 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 165.00 | 8.40 | 10.30 | 9.35 | % | 0.06 | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 170.00 | 10.90 | 12.80 | 11.85 | % | 0.07 | 0 | 0 | 0.42 | -0.51 | 0.02 | -0.11 | 2/24/2026 4:00:26 PM EST | |||
| 175.00 | 13.90 | 15.80 | 14.85 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.10 | 2/24/2026 4:00:26 PM EST | |||
| 180.00 | 17.00 | 19.80 | 18.40 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.01 | -0.09 | 2/24/2026 4:00:26 PM EST | |||
| 185.00 | 20.10 | 23.50 | 21.80 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.08 | 2/24/2026 4:00:26 PM EST | |||
| 190.00 | 24.20 | 27.60 | 25.90 | % | 0.14 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.07 | 2/24/2026 4:00:26 PM EST | |||
| 195.00 | 28.90 | 31.60 | 30.25 | % | 0.16 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.06 | 2/24/2026 4:00:26 PM EST | |||
| 200.00 | 33.10 | 36.00 | 34.55 | % | 0.17 | 0 | 0 | 0.49 | -0.87 | 0.01 | -0.05 | 2/24/2026 4:00:26 PM EST | |||
| 210.00 | 42.60 | 45.30 | 43.95 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 220.00 | 51.90 | 55.30 | 53.60 | % | 0.24 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 230.00 | 61.80 | 65.60 | 63.70 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:26 PM EST |