Options Chain for COLOMBIER ACQUISITION CORP II COM SHS CL A (CLBR) - $13.72 as of 6/6/2025 5:14:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.60 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 8.60 | 11.40 | % | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 7.50 | 6.10 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 4.60 | 5.10 | 4.90 | +0.80 | +19.52% | 65 | 729 | 1.45 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 2.40 | 2.65 | 2.50 | +0.75 | +42.86% | 589 | 7,486 | 1.13 | 0.88 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 1.20 | 1.35 | 1.28 | +0.23 | +21.91% | 2,614 | 10,676 | 1.13 | 0.54 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 0.65 | 0.80 | 0.68 | -0.04 | -5.56% | 997 | 5,384 | 1.36 | 0.33 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 2,669 | 3,931 | 1.56 | 0.23 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 22.50 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 96 | 639 | 1.75 | 0.16 | 0.05 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 235 | 3,341 | 1.95 | 0.12 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | +0.05 | +25.00% | 320 | 1,196 | 2.32 | 0.06 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 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 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 23 | 4.43 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 8,697 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 908 | 4,571 | 0.81 | -0.12 | 0.08 | -0.02 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 15.00 | 1.30 | 1.45 | 1.40 | -0.82 | -36.94% | 703 | 2,479 | 1.14 | -0.46 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 17.50 | 3.20 | 3.60 | 3.20 | -0.80 | -20.00% | 19 | 315 | 1.45 | -0.67 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 5.30 | 5.80 | 5.52 | -0.38 | -6.45% | 5 | 149 | 1.49 | -0.77 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:57 PM EST |
| 22.50 | 7.60 | 9.00 | % | 0 | 0 | 2.16 | -0.84 | 0.05 | -0.05 | 6/6/2025 3:59:57 PM EST | |||
| 25.00 | 10.10 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 95 | 2.26 | -0.88 | 0.04 | -0.04 | 6/3/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 15.10 | 16.30 | 15.40 | 0.00 | 0.00% | 0 | 1 | 2.89 | -0.94 | 0.02 | -0.02 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |