Options Chain for COLOMBIER ACQUISITION CORP II COM SHS CL A (CLBR) - $14.35 as of 6/5/2025 7:38:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.70 | % | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:47 PM EST | |||
| 5.00 | 7.70 | 10.20 | 12.10 | 0.00 | 0.00% | 0 | 15 | 4.91 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/5/2025 3:59:47 PM EST |
| 7.50 | 5.50 | 7.50 | 6.43 | -0.57 | -8.15% | 14 | 410 | 1.55 | 0.97 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 10.00 | 4.40 | 5.00 | 4.60 | -0.29 | -5.93% | 1,592 | 5,057 | 1.44 | 0.83 | 0.04 | -0.02 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 12.50 | 3.50 | 3.80 | 3.62 | -0.38 | -9.50% | 302 | 2,549 | 1.66 | 0.68 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 15.00 | 2.90 | 3.40 | 3.10 | -0.39 | -11.18% | 1,725 | 8,799 | 1.86 | 0.58 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 17.50 | 2.50 | 2.85 | 2.70 | -0.26 | -8.79% | 441 | 5,341 | 2.04 | 0.51 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 20.00 | 2.30 | 2.60 | 2.50 | -0.21 | -7.75% | 523 | 3,979 | 2.25 | 0.46 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 22.50 | 1.95 | 2.30 | 2.05 | -0.45 | -18.00% | 12 | 213 | 2.26 | 0.42 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 25.00 | 1.70 | 2.15 | 1.95 | -0.05 | -2.50% | 228 | 5,930 | 2.35 | 0.39 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 30.00 | 1.60 | 1.95 | 1.69 | -0.21 | -11.06% | 283 | 78 | 2.57 | 0.33 | 0.03 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 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 | 0.70 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:47 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 2 | 1,026 | 1.13 | -0.03 | 0.01 | 0.00 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 10.00 | 0.50 | 0.85 | 0.60 | 0.00 | 0.00% | 1,338 | 6,270 | 1.28 | -0.17 | 0.04 | -0.02 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 12.50 | 2.15 | 2.30 | 2.18 | +0.14 | +6.87% | 174 | 3,322 | 1.60 | -0.32 | 0.05 | -0.03 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | +0.04 | +0.99% | 758 | 1,649 | 1.83 | -0.42 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 17.50 | 6.00 | 6.40 | 5.85 | -0.25 | -4.10% | 9 | 164 | 1.97 | -0.49 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 20.00 | 8.20 | 8.60 | 8.52 | +0.52 | +6.50% | 25 | 76 | 2.11 | -0.54 | 0.04 | -0.05 | 6/5/2025 | 6/5/2025 3:59:47 PM EST |
| 22.50 | 10.40 | 11.00 | 9.50 | 0.00 | 0.00% | 0 | 5 | 2.24 | -0.58 | 0.04 | -0.05 | 6/2/2025 | 6/5/2025 3:59:47 PM EST |
| 25.00 | 12.50 | 13.30 | 12.50 | 0.00 | 0.00% | 0 | 112 | 2.12 | -0.61 | 0.03 | -0.05 | 6/3/2025 | 6/5/2025 3:59:47 PM EST |
| 30.00 | 16.80 | 17.90 | % | 0 | 0 | 2.24 | -0.67 | 0.03 | -0.05 | 6/5/2025 3:59:47 PM EST |