Options Chain for COLOMBIER ACQUISITION CORP II COM SHS CL A (CLBR) - $13.60 as of 6/27/2025 1:53:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.70 | 12.60 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 9.20 | 9.60 | 12.10 | 0.00 | 0.00% | 0 | 16 | 3.34 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:59:02 PM EST |
| 7.50 | 6.80 | 7.10 | 6.99 | +0.99 | +16.50% | 152 | 411 | 1.92 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 10.00 | 4.50 | 4.90 | 4.80 | +0.75 | +18.52% | 284 | 4,545 | 1.47 | 0.89 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 3.40 | 3.70 | 3.50 | +0.55 | +18.65% | 476 | 3,110 | 1.84 | 0.72 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 2.70 | 2.80 | 2.80 | +0.45 | +19.15% | 851 | 11,904 | 2.16 | 0.59 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 2.35 | 2.40 | 2.35 | +0.47 | +25.00% | 554 | 5,240 | 2.41 | 0.49 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 2.00 | 2.05 | 2.04 | +0.44 | +27.50% | 1,561 | 10,980 | 2.60 | 0.42 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 1.70 | 1.85 | 1.80 | +0.35 | +24.14% | 75 | 546 | 2.72 | 0.37 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 25.00 | 1.45 | 1.50 | 1.50 | +0.35 | +30.44% | 183 | 5,147 | 2.82 | 0.33 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 30.00 | 1.15 | 1.20 | 1.20 | +0.37 | +44.58% | 1,790 | 1,219 | 2.97 | 0.26 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 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 | 0.05 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 16 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 2,404 | 1.72 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.36 | -0.10 | -21.74% | 105 | 15,909 | 1.54 | -0.11 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 1.50 | 1.65 | 1.54 | -0.31 | -16.76% | 140 | 4,965 | 1.92 | -0.28 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 3.20 | 3.40 | 3.29 | -0.31 | -8.62% | 105 | 3,505 | 2.22 | -0.41 | 0.05 | -0.07 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 5.20 | 5.50 | 5.30 | -0.68 | -11.38% | 13 | 325 | 2.48 | -0.51 | 0.05 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 7.40 | 7.70 | 7.30 | -0.87 | -10.65% | 2 | 110 | 2.70 | -0.58 | 0.04 | -0.08 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 9.60 | 9.90 | 9.50 | 0.00 | 0.00% | 0 | 5 | 2.83 | -0.63 | 0.04 | -0.09 | 6/2/2025 | 6/27/2025 1:59:02 PM EST |
| 25.00 | 11.90 | 12.20 | 11.73 | 0.00 | 0.00% | 0 | 272 | 2.88 | -0.67 | 0.04 | -0.08 | 6/13/2025 | 6/27/2025 1:59:02 PM EST |
| 30.00 | 16.50 | 16.80 | 15.70 | 0.00 | 0.00% | 0 | 1 | 3.05 | -0.74 | 0.03 | -0.08 | 6/23/2025 | 6/27/2025 1:59:02 PM EST |