Options Chain for CORE LABORATORIES INC COM (CLB) - $11.95 as of 7/29/2025 3:13:19 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 | 9.00 | 10.80 | 9.90 | % | 3.96 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 6.50 | 8.40 | 7.45 | % | 1.49 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.50 | 4.10 | 5.10 | 4.60 | % | 0.61 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 10.00 | 2.10 | 2.45 | 2.28 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.54 | 0.81 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 12.50 | 0.65 | 0.85 | 0.75 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.49 | 0.41 | 0.17 | -0.01 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.58 | 0.12 | 0.09 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.92 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 4.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:58:55 PM EST |
| 10.00 | 0.25 | 0.40 | 0.33 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 508 | 0.60 | -0.19 | 0.12 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 12.50 | 1.20 | 1.40 | 1.30 | 1.35 | +0.40 | +42.11% | 0.10 | 50 | 140 | 0.52 | -0.59 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | -0.88 | 0.09 | 0.00 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 17.50 | 5.50 | 7.60 | 6.55 | 5.89 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.93 | -0.98 | 0.02 | 0.00 | 5/16/2025 | 7/29/2025 1:58:55 PM EST |
| 20.00 | 8.00 | 9.00 | 8.50 | 5.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 10.50 | 11.50 | 11.00 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 13.00 | 14.00 | 13.50 | % | 0.54 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 17.90 | 20.00 | 18.95 | % | 0.63 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 23.00 | 25.10 | 24.05 | % | 0.69 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |