Options Chain for CHARLES RIV LABS INTL INC COM (CRL) - $152.49 as of 3/17/2026 7:49:27 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 | 37.00 | 40.30 | 38.65 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 120.00 | 32.00 | 35.30 | 33.65 | % | 0.28 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 125.00 | 27.70 | 30.40 | 29.05 | 54.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 4:00:10 PM EST |
| 130.00 | 22.10 | 25.40 | 23.75 | % | 0.18 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 135.00 | 17.20 | 20.40 | 18.80 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 3/17/2026 4:00:10 PM EST | |||
| 140.00 | 12.50 | 15.10 | 13.80 | % | 0.10 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.08 | 3/17/2026 4:00:10 PM EST | |||
| 145.00 | 7.90 | 10.40 | 9.15 | % | 0.06 | 0 | 0 | 0.88 | 0.91 | 0.02 | -0.35 | 3/17/2026 4:00:10 PM EST | |||
| 150.00 | 4.30 | 6.50 | 5.40 | 7.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.51 | 0.73 | 0.05 | -0.52 | 3/13/2026 | 3/17/2026 4:00:10 PM EST |
| 155.00 | 1.00 | 3.20 | 2.10 | 3.09 | -20.91 | -87.13% | 0.01 | 10 | 12 | 0.45 | 0.46 | 0.06 | -0.52 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 160.00 | 0.60 | 1.70 | 1.15 | 1.29 | -1.61 | -55.52% | 0.01 | 10 | 395 | 0.57 | 0.19 | 0.04 | -0.32 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 165.00 | 0.15 | 0.70 | 0.43 | 0.15 | -0.85 | -85.00% | 0.00 | 18 | 318 | 0.70 | 0.05 | 0.02 | -0.11 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 170.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.37 | -71.16% | 0.00 | 223 | 705 | 0.80 | 0.01 | 0.00 | -0.02 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,234 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 1.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1,383 | 2.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/17/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/17/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.24 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/17/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/17/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 3.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/17/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 340.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 3/17/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.99 | -0.02 | 0.01 | -0.08 | 2/26/2026 | 3/17/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 2.30 | 1.15 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.05 | -0.09 | 0.02 | -0.35 | 3/12/2026 | 3/17/2026 4:00:10 PM EST |
| 150.00 | 0.40 | 2.25 | 1.33 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.52 | -0.27 | 0.05 | -0.52 | 2/24/2026 | 3/17/2026 4:00:10 PM EST |
| 155.00 | 1.95 | 4.40 | 3.18 | 3.23 | -0.67 | -17.18% | 0.02 | 1 | 42 | 0.47 | -0.54 | 0.06 | -0.52 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 160.00 | 6.20 | 8.50 | 7.35 | 6.48 | -1.97 | -23.32% | 0.05 | 1 | 36 | 0.84 | -0.81 | 0.04 | -0.32 | 3/17/2026 | 3/17/2026 4:00:10 PM EST |
| 165.00 | 10.50 | 12.80 | 11.65 | 12.48 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.94 | -0.95 | 0.02 | -0.11 | 3/13/2026 | 3/17/2026 4:00:10 PM EST |
| 170.00 | 15.70 | 17.50 | 16.60 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.08 | -0.99 | 0.00 | -0.02 | 3/11/2026 | 3/17/2026 4:00:10 PM EST |
| 175.00 | 20.60 | 23.40 | 22.00 | 7.05 | 0.00 | 0.00% | 0.13 | 0 | 21 | 1.57 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 4:00:10 PM EST |
| 180.00 | 24.70 | 27.20 | 25.95 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.34 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:10 PM EST |
| 185.00 | 29.70 | 32.90 | 31.30 | 34.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/17/2026 4:00:10 PM EST |
| 190.00 | 34.70 | 37.80 | 36.25 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/17/2026 4:00:10 PM EST |
| 195.00 | 39.60 | 43.40 | 41.50 | 16.02 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:10 PM EST |
| 200.00 | 44.60 | 48.40 | 46.50 | 30.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 4:00:10 PM EST |
| 210.00 | 54.60 | 58.40 | 56.50 | 17.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 4:00:10 PM EST |
| 220.00 | 64.60 | 68.40 | 66.50 | % | 0.30 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 230.00 | 74.60 | 78.40 | 76.50 | % | 0.33 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 240.00 | 84.60 | 88.40 | 86.50 | % | 0.36 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 250.00 | 94.60 | 98.40 | 96.50 | % | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 260.00 | 104.60 | 108.40 | 106.50 | % | 0.41 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 270.00 | 114.60 | 118.40 | 116.50 | % | 0.43 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 280.00 | 124.60 | 128.40 | 126.50 | % | 0.45 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 290.00 | 134.60 | 138.40 | 136.50 | % | 0.47 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 300.00 | 144.60 | 148.40 | 146.50 | % | 0.49 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 310.00 | 154.60 | 158.40 | 156.50 | % | 0.50 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 320.00 | 164.60 | 168.40 | 166.50 | % | 0.52 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 330.00 | 174.60 | 178.40 | 176.50 | % | 0.53 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST | |||
| 340.00 | 182.30 | 190.90 | 186.60 | % | 0.55 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:10 PM EST |