Options Chain for CORE LABORATORIES INC COM (CLB) - $16.26 as of 10/24/2025 7:15:45 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 | 12.90 | 15.30 | 14.10 | % | 5.64 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 5.00 | 10.40 | 12.80 | 11.60 | % | 2.32 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 7.50 | 7.90 | 10.80 | 9.35 | % | 1.25 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 10.00 | 5.00 | 8.00 | 6.50 | 5.20 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 12.50 | 3.40 | 4.90 | 4.15 | 3.76 | 0.00 | 0.00% | 0.33 | 0 | 71 | 1.30 | 0.98 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 15.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.25 | +12.50% | 0.15 | 1 | 22 | 0.55 | 0.81 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.85 | 0.68 | 0.50 | -0.18 | -26.48% | 0.04 | 66 | 133 | 0.50 | 0.43 | 0.16 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.11 | 0.14 | 0.09 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.03 | 0.03 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 4 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 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 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.06 | -46.16% | 0.01 | 52 | 113 | 0.74 | -0.02 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 15.00 | 0.35 | 0.50 | 0.43 | 0.34 | -0.41 | -54.67% | 0.03 | 1 | 101 | 0.64 | -0.19 | 0.11 | -0.01 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 17.50 | 1.00 | 1.65 | 1.33 | 1.40 | -0.10 | -6.67% | 0.08 | 2 | 20 | 0.52 | -0.57 | 0.16 | -0.02 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 20.00 | 1.90 | 4.50 | 3.20 | % | 0.16 | 0 | 0 | 1.30 | -0.86 | 0.09 | -0.01 | 10/24/2025 3:59:53 PM EST | |||
| 22.50 | 4.30 | 6.90 | 5.60 | 5.93 | -0.12 | -1.99% | 0.25 | 1 | 1 | 1.56 | -0.97 | 0.03 | 0.00 | 10/24/2025 | 10/24/2025 3:59:53 PM EST |
| 25.00 | 6.80 | 9.40 | 8.10 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:53 PM EST |
| 30.00 | 12.30 | 15.00 | 13.65 | % | 0.46 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:53 PM EST |