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 | 13.80 | 16.20 | 15.00 | 15.00 | 0.00 | 0.00% | 6.00 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
| 5.00 | 11.30 | 13.80 | 12.55 | 11.50 | +0.77 | +7.18% | 2.51 | 8 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 8.70 | 10.00 | 9.35 | 10.05 | +0.08 | +0.81% | 1.25 | 13 | 394 | 7.51 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 7.10 | 7.50 | 7.30 | 7.60 | +0.40 | +5.56% | 0.73 | 448 | 4,295 | 6.08 | 0.94 | 0.02 | -0.14 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 4.90 | 5.70 | 5.30 | 5.40 | +0.40 | +8.00% | 0.42 | 416 | 3,788 | 4.13 | 0.88 | 0.03 | -0.19 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.60 | +0.06 | +1.70% | 0.24 | 3,459 | 11,340 | 3.92 | 0.73 | 0.06 | -0.30 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 2.30 | 2.60 | 2.45 | 2.57 | +0.01 | +0.40% | 0.14 | 4,402 | 6,820 | 4.14 | 0.55 | 0.06 | -0.41 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 1.85 | 1.95 | 1.90 | 1.88 | -0.27 | -12.56% | 0.10 | 8,772 | 11,766 | 4.63 | 0.43 | 0.06 | -0.46 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 1.30 | 1.65 | 1.48 | 1.60 | 0.00 | 0.00% | 0.07 | 556 | 2,355 | 4.93 | 0.35 | 0.05 | -0.47 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.23 | -0.17 | -12.15% | 0.05 | 2,152 | 7,332 | 5.32 | 0.29 | 0.04 | -0.47 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.85 | -0.15 | -15.00% | 0.03 | 4,321 | 7,929 | 5.67 | 0.21 | 0.03 | -0.44 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 0.60 | 0.80 | 0.70 | 0.60 | -0.10 | -14.29% | 0.02 | 2,684 | 629 | 0.00 | 0.14 | 0.02 | -0.35 | 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 35 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 284 | 2,490 | 0.00 | -0.01 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1,738 | 21,269 | 3.63 | -0.06 | 0.02 | -0.14 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 2,954 | 8,044 | 3.65 | -0.12 | 0.03 | -0.19 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 1.20 | 1.30 | 1.25 | 1.30 | -0.25 | -16.13% | 0.08 | 5,383 | 8,124 | 3.82 | -0.27 | 0.06 | -0.30 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 2.05 | 3.20 | 2.63 | 2.70 | -0.38 | -12.34% | 0.15 | 175 | 2,285 | 3.98 | -0.45 | 0.06 | -0.41 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 2.80 | 5.80 | 4.30 | 4.50 | -0.30 | -6.25% | 0.21 | 69 | 164 | 4.00 | -0.57 | 0.06 | -0.46 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 5.20 | 8.40 | 6.80 | 7.00 | -0.30 | -4.11% | 0.30 | 4 | 86 | 5.02 | -0.65 | 0.05 | -0.47 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 8.70 | 10.30 | 9.50 | 8.80 | -0.50 | -5.38% | 0.38 | 21 | 306 | 6.19 | -0.71 | 0.04 | -0.47 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 13.30 | 13.90 | 13.60 | 15.20 | -0.30 | -1.94% | 0.45 | 1 | 25 | 5.77 | -0.79 | 0.03 | -0.44 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 18.10 | 19.40 | 18.75 | 20.00 | +1.15 | +6.11% | 0.54 | 1 | 2 | 6.95 | -0.86 | 0.02 | -0.35 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |