Options Chain for COLOMBIER ACQUISITION CORP II COM SHS CL A (CLBR) - $16.48 as of 6/20/2025 8:44:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.10 | 15.40 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 10.80 | 13.20 | % | 0 | 0 | 4.29 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.50 | 8.30 | 10.50 | 9.26 | +0.47 | +5.35% | 5 | 4 | 2.70 | 0.95 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 7.00 | 8.20 | 7.20 | +0.18 | +2.57% | 108 | 2 | 1.71 | 0.88 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.50 | 5.80 | 6.10 | 5.90 | 0.00 | 0.00% | 33 | 47 | 1.63 | 0.78 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 4.90 | 5.20 | 5.00 | +0.10 | +2.05% | 207 | 211 | 1.76 | 0.69 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.50 | 4.40 | 4.60 | 4.50 | +0.30 | +7.15% | 1,023 | 102 | 1.92 | 0.62 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 20.00 | 3.90 | 4.20 | 4.02 | +0.21 | +5.52% | 1,259 | 736 | 2.03 | 0.56 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 22.50 | 3.50 | 3.80 | 3.70 | 0.00 | 0.00% | 26 | 8 | 2.09 | 0.51 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 3.20 | 3.30 | 3.20 | +0.10 | +3.23% | 110 | 136 | 2.14 | 0.47 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 2.75 | 2.85 | 2.80 | +0.03 | +1.09% | 410 | 90 | 2.27 | 0.41 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 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 | 4.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.08 | -0.05 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 10.00 | 0.70 | 0.85 | 0.79 | +0.04 | +5.34% | 933 | 1,054 | 1.49 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 12.50 | 1.80 | 2.15 | 1.92 | -0.18 | -8.58% | 71 | 1 | 1.65 | -0.22 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 15.00 | 3.40 | 3.80 | 3.50 | -0.30 | -7.90% | 1 | 101 | 1.80 | -0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 17.50 | 5.20 | 5.60 | 5.00 | % | 140 | 0 | 1.90 | -0.38 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 20.00 | 7.20 | 7.70 | 7.48 | % | 8 | 0 | 2.02 | -0.44 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:53 PM EST | |
| 22.50 | 9.30 | 9.90 | % | 0 | 0 | 2.12 | -0.49 | 0.03 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 25.00 | 11.50 | 11.90 | % | 0 | 0 | 2.16 | -0.53 | 0.03 | -0.05 | 6/20/2025 3:59:53 PM EST | |||
| 30.00 | 16.00 | 16.40 | % | 0 | 0 | 2.27 | -0.59 | 0.03 | -0.05 | 6/20/2025 3:59:53 PM EST |