Options Chain for CORE LABORATORIES INC COM (CLB) - $12.86 as of 7/11/2025 8:13:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 11.00 | 10.55 | % | 4.22 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 7.60 | 9.20 | 8.40 | % | 1.68 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 5.20 | 6.70 | 5.95 | % | 0.79 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 1.25 | 0.92 | 0.06 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 12.50 | 1.00 | 1.25 | 1.13 | 1.35 | +0.24 | +21.63% | 0.09 | 2 | 157 | 0.59 | 0.60 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.70 | 0.22 | 0.13 | -0.01 | 7/10/2025 | 7/11/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.20 | 0.05 | 0.05 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.78 | -0.08 | 0.06 | -0.01 | 6/27/2025 | 7/11/2025 3:59:47 PM EST |
| 12.50 | 0.40 | 1.05 | 0.73 | 0.70 | -0.15 | -17.65% | 0.06 | 24 | 2 | 0.58 | -0.40 | 0.17 | -0.01 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 15.00 | 2.05 | 2.65 | 2.35 | % | 0.16 | 0 | 0 | 0.49 | -0.78 | 0.13 | -0.01 | 7/11/2025 3:59:47 PM EST | |||
| 17.50 | 4.40 | 5.00 | 4.70 | % | 0.27 | 0 | 0 | 0.86 | -0.95 | 0.05 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 20.00 | 6.90 | 8.00 | 7.45 | % | 0.37 | 0 | 0 | 1.86 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 22.50 | 9.30 | 10.30 | 9.80 | % | 0.44 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 25.00 | 12.00 | 12.50 | 12.25 | % | 0.49 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |