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 | +0.10 | +0.68% | 6.00 | 2 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 5.00 | 11.00 | 13.10 | 12.05 | 13.07 | 0.00 | 0.00% | 2.41 | 0 | 10 | 5.18 | 0.99 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 8.70 | 10.20 | 9.45 | 9.68 | -0.62 | -6.02% | 1.26 | 7 | 134 | 2.39 | 0.96 | 0.01 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 7.50 | 8.20 | 7.85 | 8.20 | +0.32 | +4.07% | 0.78 | 236 | 1,206 | 0.00 | 0.90 | 0.02 | -0.03 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 5.50 | 6.80 | 6.15 | 6.34 | -0.12 | -1.86% | 0.49 | 1,476 | 2,498 | 1.87 | 0.81 | 0.03 | -0.05 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 5.00 | 5.30 | 5.15 | 5.20 | -0.20 | -3.71% | 0.34 | 1,306 | 6,164 | 2.09 | 0.71 | 0.03 | -0.06 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 4.30 | 5.00 | 4.65 | 4.50 | -0.10 | -2.18% | 0.27 | 1,130 | 3,745 | 2.25 | 0.62 | 0.03 | -0.07 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 3.70 | 3.90 | 3.80 | 3.70 | -0.35 | -8.65% | 0.19 | 1,743 | 6,867 | 2.31 | 0.55 | 0.03 | -0.08 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 3.00 | 3.80 | 3.40 | 3.40 | -0.20 | -5.56% | 0.15 | 159 | 740 | 2.48 | 0.49 | 0.03 | -0.08 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 2.75 | 3.20 | 2.98 | 3.05 | -0.17 | -5.28% | 0.12 | 280 | 1,137 | 2.54 | 0.44 | 0.03 | -0.08 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 2.00 | 2.30 | 2.15 | 2.50 | -0.23 | -8.43% | 0.07 | 3,147 | 5,035 | 2.53 | 0.36 | 0.03 | -0.08 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 1.70 | 2.00 | 1.85 | 1.83 | -0.36 | -16.44% | 0.05 | 3,798 | 681 | 2.68 | 0.30 | 0.03 | -0.08 | 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 | 3.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 6 | 142 | 2.18 | -0.01 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 382 | 4,378 | 1.89 | -0.04 | 0.01 | -0.02 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.10 | -12.50% | 0.07 | 1,835 | 6,322 | 2.08 | -0.10 | 0.02 | -0.03 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 12.50 | 1.65 | 2.00 | 1.83 | 1.60 | -0.20 | -11.12% | 0.15 | 2,169 | 738 | 2.25 | -0.19 | 0.03 | -0.05 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 15.00 | 2.75 | 3.10 | 2.93 | 2.90 | -0.36 | -11.05% | 0.20 | 31 | 497 | 2.20 | -0.29 | 0.03 | -0.06 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 4.40 | -0.57 | -11.47% | 0.25 | 34 | 77 | 2.20 | -0.38 | 0.03 | -0.07 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 20.00 | 5.80 | 7.60 | 6.70 | 6.35 | -0.75 | -10.57% | 0.34 | 16 | 2,336 | 2.53 | -0.45 | 0.03 | -0.08 | 7/15/2025 | 7/15/2025 4:00:00 PM EST |
| 22.50 | 6.10 | 9.10 | 7.60 | 9.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.07 | -0.51 | 0.03 | -0.08 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
| 25.00 | 10.10 | 12.40 | 11.25 | 11.05 | 0.00 | 0.00% | 0.45 | 0 | 203 | 2.91 | -0.56 | 0.03 | -0.08 | 7/11/2025 | 7/15/2025 4:00:00 PM EST |
| 30.00 | 14.60 | 15.20 | 14.90 | 17.70 | 0.00 | 0.00% | 0.50 | 0 | 74 | 2.66 | -0.64 | 0.03 | -0.08 | 7/9/2025 | 7/15/2025 4:00:00 PM EST |
| 35.00 | 19.10 | 20.30 | 19.70 | % | 0.56 | 0 | 0 | 2.93 | -0.70 | 0.03 | -0.08 | 7/15/2025 4:00:00 PM EST |