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 | 11.60 | 13.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 9.30 | 10.20 | 9.80 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.98 | 0.01 | 0.00 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 7.50 | 7.20 | 7.60 | 7.70 | +1.20 | +18.47% | 26 | 102 | 1.51 | 0.92 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 10.00 | 5.80 | 6.10 | 5.94 | +1.04 | +21.23% | 128 | 498 | 1.83 | 0.82 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 4.80 | 5.10 | 5.00 | +0.81 | +19.34% | 155 | 858 | 2.00 | 0.72 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 4.30 | 4.50 | 4.38 | +0.78 | +21.67% | 670 | 2,255 | 2.18 | 0.65 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 3.80 | 4.10 | 3.95 | +0.70 | +21.54% | 321 | 1,649 | 2.32 | 0.59 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 3.60 | 3.70 | 3.63 | +0.69 | +23.47% | 1,219 | 3,542 | 2.48 | 0.54 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 3.20 | 3.40 | 3.37 | +0.67 | +24.82% | 59 | 137 | 2.54 | 0.50 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 25.00 | 3.00 | 3.20 | 3.20 | +0.75 | +30.62% | 110 | 617 | 2.62 | 0.47 | 0.03 | -0.06 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 30.00 | 2.65 | 2.75 | 2.75 | +0.72 | +35.47% | 143 | 817 | 2.73 | 0.42 | 0.03 | -0.06 | 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 | 2.48 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 2.02 | -0.02 | 0.01 | 0.00 | 6/27/2025 1:59:02 PM EST | |||
| 7.50 | 0.40 | 0.45 | 0.44 | +0.03 | +7.32% | 40 | 18 | 1.66 | -0.08 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 10.00 | 1.40 | 1.55 | 1.48 | +0.01 | +0.68% | 130 | 2,300 | 1.89 | -0.18 | 0.03 | -0.03 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 12.50 | 2.90 | 3.20 | 2.95 | -0.15 | -4.84% | 4 | 106 | 2.07 | -0.28 | 0.03 | -0.04 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 15.00 | 4.70 | 5.00 | 4.70 | -0.20 | -4.09% | 15 | 76 | 2.23 | -0.35 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:59:02 PM EST |
| 17.50 | 6.80 | 7.10 | 6.60 | 0.00 | 0.00% | 0 | 174 | 2.37 | -0.41 | 0.03 | -0.05 | 6/25/2025 | 6/27/2025 1:59:02 PM EST |
| 20.00 | 9.00 | 9.30 | 8.62 | 0.00 | 0.00% | 0 | 8 | 2.49 | -0.46 | 0.03 | -0.05 | 6/24/2025 | 6/27/2025 1:59:02 PM EST |
| 22.50 | 11.10 | 11.40 | % | 0 | 0 | 2.61 | -0.50 | 0.03 | -0.06 | 6/27/2025 1:59:02 PM EST | |||
| 25.00 | 13.40 | 13.70 | % | 0 | 0 | 2.66 | -0.53 | 0.03 | -0.06 | 6/27/2025 1:59:02 PM EST | |||
| 30.00 | 17.90 | 18.30 | % | 0 | 0 | 2.79 | -0.58 | 0.03 | -0.06 | 6/27/2025 1:59:02 PM EST |