Options Chain for (CLBR) - $17.00 as of 7/16/2025 7:15:05 AM 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 | 13.40 | 16.30 | 14.85 | 12.75 | 0.00 | 0.00% | 5.94 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 4:00:00 PM EST |
| 5.00 | 11.20 | 13.60 | 12.40 | 11.60 | -0.60 | -4.92% | 2.48 | 2 | 12 | 1.14 | 0.96 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 9.00 | 11.00 | 10.00 | 9.50 | -1.00 | -9.53% | 1.33 | 6 | 169 | 1.54 | 0.91 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 7.80 | 10.00 | 8.90 | 9.30 | -0.55 | -5.59% | 0.89 | 29 | 124 | 1.47 | 0.85 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 7.60 | 10.20 | 8.90 | 6.70 | -2.81 | -29.55% | 0.71 | 11 | 72 | 1.59 | 0.79 | 0.02 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 6.60 | 7.80 | 7.20 | 7.60 | -0.70 | -8.44% | 0.48 | 22 | 511 | 1.38 | 0.74 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 5.80 | 7.20 | 6.50 | 6.82 | -0.73 | -9.67% | 0.37 | 12 | 943 | 1.41 | 0.70 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 4.70 | 7.00 | 5.85 | 7.20 | +0.20 | +2.86% | 0.29 | 77 | 481 | 1.42 | 0.66 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 5.20 | 8.20 | 6.70 | 6.09 | -0.41 | -6.31% | 0.30 | 3 | 214 | 1.74 | 0.62 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 4.10 | 6.00 | 5.05 | 4.74 | -1.41 | -22.93% | 0.20 | 4 | 194 | 1.48 | 0.59 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 3.50 | 6.50 | 5.00 | 4.70 | -0.97 | -17.11% | 0.17 | 59 | 323 | 1.65 | 0.54 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 2.40 | 6.10 | 4.25 | 4.19 | % | 0.12 | 106 | 0 | 1.62 | 0.50 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 4:00:00 PM EST |
| 5.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.10 | -25.00% | 0.06 | 10 | 124 | 1.18 | -0.04 | 0.01 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 0.75 | 2.35 | 1.55 | 0.95 | -0.20 | -17.40% | 0.21 | 3 | 117 | 1.59 | -0.09 | 0.01 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 1.45 | 3.20 | 2.33 | 2.75 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.44 | -0.15 | 0.01 | -0.01 | 7/10/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 3.00 | 4.10 | 3.55 | 3.80 | 0.00 | 0.00% | 0.28 | 0 | 180 | 1.42 | -0.21 | 0.02 | -0.01 | 7/14/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 4.50 | 6.00 | 5.25 | 5.20 | -0.50 | -8.78% | 0.35 | 13 | 67 | 1.47 | -0.26 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 6.80 | 7.90 | 7.35 | 7.53 | 0.00 | 0.00% | 0.42 | 0 | 904 | 1.57 | -0.30 | 0.02 | -0.02 | 7/14/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 6.80 | 10.80 | 8.80 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 123 | 1.48 | -0.34 | 0.02 | -0.02 | 7/10/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 8.80 | 12.20 | 10.50 | 11.47 | -1.68 | -12.78% | 0.47 | 2 | 312 | 1.46 | -0.38 | 0.02 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 10.80 | 14.80 | 12.80 | 15.10 | 0.00 | 0.00% | 0.51 | 0 | 21 | 1.53 | -0.41 | 0.02 | -0.02 | 7/8/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 15.20 | 19.10 | 17.15 | 19.40 | 0.00 | 0.00% | 0.57 | 0 | 239 | 1.57 | -0.46 | 0.02 | -0.02 | 7/9/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 21.30 | 22.80 | 22.05 | 22.25 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.70 | -0.50 | 0.02 | -0.02 | 7/14/2025 | 7/15/2025 4:00:00 PM EST |