Options Chain for CORE LABORATORIES INC COM (CLB) - $15.52 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 14.20 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 9.70 | 11.70 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.50 | 6.50 | 9.20 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 10.00 | 5.10 | 5.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.50 | 2.60 | 4.30 | % | 0 | 0 | 1.23 | 0.96 | 0.04 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 15.00 | 0.70 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.49 | 0.25 | -0.02 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 40 | 0.55 | 0.06 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.04 | 0.04 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 15.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.51 | 0.25 | -0.02 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 17.50 | 1.95 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.94 | 0.11 | -0.01 | 3/21/2025 | 3/28/2025 4:00:06 PM EST |
| 20.00 | 4.40 | 5.40 | 6.07 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 22.50 | 7.00 | 7.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 9.40 | 10.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 30.00 | 14.50 | 16.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 19.50 | 21.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |