Options Chain for CORE LABORATORIES INC COM (CLB) - $11.61 as of 5/12/2025 2:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 10.30 | 9.79 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:56 PM EST |
| 5.00 | 7.00 | 7.90 | 7.32 | 0.00 | 0.00% | 0 | 4 | 9.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/12/2025 3:59:56 PM EST |
| 7.50 | 4.40 | 5.50 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 10.00 | 1.85 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 3 | 1.87 | 1.00 | 0.01 | 0.00 | 5/9/2025 | 5/12/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.69 | 0.34 | 0.46 | -0.04 | 5/5/2025 | 5/12/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 2,671 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/12/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 72 | 4.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/12/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/12/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 20 | 3.51 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/12/2025 3:59:56 PM EST |
| 12.50 | 0.50 | 0.80 | 0.65 | -0.80 | -55.18% | 1 | 5 | 0.84 | -0.66 | 0.46 | -0.04 | 5/12/2025 | 5/12/2025 3:59:56 PM EST |
| 15.00 | 2.80 | 3.20 | 3.34 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:56 PM EST |
| 17.50 | 5.10 | 5.70 | 2.72 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/12/2025 3:59:56 PM EST |
| 20.00 | 7.60 | 8.30 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 22.50 | 10.30 | 11.90 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST | |||
| 25.00 | 12.60 | 13.20 | 12.80 | 0.00 | 0.00% | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:56 PM EST |
| 30.00 | 17.70 | 19.30 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:56 PM EST |