Options Chain for CORE LABORATORIES INC COM (CLB) - $17.30 as of 4/30/2026 3:21:44 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 | 11.30 | 13.50 | 12.40 | % | 4.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 5.00 | 8.90 | 11.00 | 9.95 | % | 1.99 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 7.50 | 6.40 | 8.50 | 7.45 | % | 0.99 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 10.00 | 4.00 | 5.90 | 4.95 | % | 0.49 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 12.50 | 1.55 | 3.70 | 2.63 | % | 0.21 | 0 | 0 | 2.55 | 0.96 | 0.06 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 15.00 | 0.25 | 0.60 | 0.43 | 0.48 | % | 0.03 | 100 | 0 | 0.53 | 0.45 | 0.27 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST | |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 189 | 1.12 | 0.05 | 0.08 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:02 PM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:02 PM EST |
| 5.00 | 0.00 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 7.50 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 10.00 | 0.00 | 1.70 | 0.85 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 12.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 2.49 | -0.04 | 0.06 | -0.01 | 4/30/2026 1:59:02 PM EST | |||
| 15.00 | 0.55 | 1.05 | 0.80 | 0.50 | +0.27 | +117.40% | 0.05 | 7 | 7 | 0.47 | -0.55 | 0.27 | -0.02 | 4/30/2026 | 4/30/2026 1:59:02 PM EST |
| 17.50 | 1.60 | 3.70 | 2.65 | 1.23 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.64 | -0.95 | 0.08 | -0.01 | 4/29/2026 | 4/30/2026 1:59:02 PM EST |
| 20.00 | 4.00 | 6.10 | 5.05 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 22.50 | 6.50 | 8.60 | 7.55 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 25.00 | 9.00 | 11.10 | 10.05 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST | |||
| 30.00 | 14.00 | 16.10 | 15.05 | % | 0.50 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:02 PM EST |