Options Chain for CORE LABORATORIES INC COM (CLB) - $12.34 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 10.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 5.00 | 6.80 | 8.10 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.50 | 4.40 | 6.00 | % | 0 | 0 | 2.48 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 1.30 | 2.70 | % | 0 | 0 | 0.44 | 0.84 | 0.09 | -0.01 | 5/5/2025 4:00:06 PM EST | |||
| 12.50 | 0.75 | 0.90 | 0.91 | +0.21 | +30.00% | 20 | 6 | 0.56 | 0.49 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | +0.10 | +100.00% | 3 | 28 | 0.56 | 0.17 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | -0.11 | -68.75% | 1 | 626 | 0.67 | 0.04 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.48 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 110 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 43 | 1.84 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.70 | 0.12 | 0.00 | 0.00% | 0 | 380 | 2.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 10.00 | 0.20 | 0.35 | 0.23 | -0.25 | -52.09% | 1 | 2 | 0.65 | -0.16 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:06 PM EST |
| 12.50 | 1.10 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.51 | 0.17 | -0.01 | 5/2/2025 | 5/5/2025 4:00:06 PM EST |
| 15.00 | 2.90 | 3.20 | 1.35 | 0.00 | 0.00% | 0 | 215 | 0.72 | -0.83 | 0.11 | -0.01 | 2/28/2025 | 5/5/2025 4:00:06 PM EST |
| 17.50 | 5.20 | 5.80 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.90 | -0.96 | 0.04 | 0.00 | 12/20/2024 | 5/5/2025 4:00:06 PM EST |
| 20.00 | 7.60 | 8.50 | 4.75 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 5/5/2025 4:00:06 PM EST |
| 22.50 | 10.20 | 10.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 25.00 | 12.70 | 13.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 30.00 | 17.70 | 18.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST | |||
| 35.00 | 22.70 | 23.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:06 PM EST |