Options Chain for CELLEBRITE DI LTD ORDINARY SHARES (CLBT) - $17.21 as of 5/27/2025 2:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.80 | 16.90 | % | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 12.00 | 12.70 | 19.50 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:59:04 PM EST |
| 7.50 | 9.60 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:59:04 PM EST |
| 10.00 | 7.10 | 7.60 | 8.70 | 0.00 | 0.00% | 0 | 52 | 1.08 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:59:04 PM EST |
| 12.50 | 4.80 | 5.80 | 11.00 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.97 | 0.02 | 0.00 | 1/27/2025 | 5/27/2025 1:59:04 PM EST |
| 15.00 | 2.50 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 209 | 0.43 | 0.83 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 17.50 | 0.95 | 1.15 | 0.83 | 0.00 | 0.00% | 0 | 170 | 0.41 | 0.52 | 0.15 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 0.20 | 0.30 | 0.30 | +0.02 | +7.15% | 53 | 2,111 | 0.38 | 0.20 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 451 | 0.45 | 0.05 | 0.04 | 0.00 | 5/21/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.10 | 0.34 | 0.00 | 0.00% | 0 | 465 | 0.59 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 649 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 188 | 1.16 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 1:59:04 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 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 12.50 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 93 | 0.55 | -0.17 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 17.50 | 1.05 | 1.20 | 1.10 | 0.00 | 0.00% | 1 | 328 | 0.41 | -0.48 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 2.80 | 2.95 | 2.80 | 0.00 | 0.00% | 0 | 186 | 0.38 | -0.80 | 0.11 | -0.01 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 22.50 | 4.90 | 5.40 | 4.25 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.95 | 0.04 | 0.00 | 4/9/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 7.40 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 12.40 | 12.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST | |||
| 35.00 | 17.40 | 18.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:04 PM EST |