Options Chain for CORE LABORATORIES INC COM (CLB) - $11.32 as of 8/29/2025 3:13:08 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 | 8.80 | 9.80 | 9.30 | % | 3.72 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 6.30 | 7.30 | 6.80 | % | 1.36 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 3.80 | 4.90 | 4.35 | % | 0.58 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 1.35 | 2.60 | 1.98 | 1.39 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.65 | 0.96 | 0.08 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.52 | 0.19 | 0.29 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/29/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 7.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/29/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 536 | 1.03 | -0.04 | 0.08 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.76 | -0.81 | 0.29 | -0.01 | 8/18/2025 | 8/29/2025 3:59:59 PM EST |
| 15.00 | 3.40 | 4.30 | 3.85 | 2.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:59 PM EST |
| 17.50 | 5.70 | 7.00 | 6.35 | 5.89 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 8/29/2025 3:59:59 PM EST |
| 20.00 | 6.90 | 9.50 | 8.20 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/29/2025 3:59:59 PM EST |
| 22.50 | 10.80 | 12.50 | 11.65 | % | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 25.00 | 13.20 | 14.70 | 13.95 | % | 0.56 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 30.00 | 18.20 | 20.20 | 19.20 | % | 0.64 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 35.00 | 23.20 | 25.30 | 24.25 | % | 0.69 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |