Options Chain for COLOMBIER ACQUISITION CORP II COM SHS CL A (CLBR) - $13.77 as of 6/6/2025 3:13:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 14.00 | 11.60 | 0.00 | 0.00% | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:53 PM EST |
| 5.00 | 8.60 | 11.40 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/6/2025 2:58:53 PM EST | |||
| 7.50 | 6.10 | 8.00 | 8.60 | 0.00 | 0.00% | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 2:58:53 PM EST |
| 10.00 | 4.70 | 5.00 | 4.90 | +0.80 | +19.52% | 65 | 729 | 1.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 12.50 | 2.35 | 2.70 | 2.50 | +0.75 | +42.86% | 589 | 7,486 | 0.75 | 0.90 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 15.00 | 1.20 | 1.40 | 1.20 | +0.15 | +14.29% | 2,604 | 10,676 | 1.17 | 0.55 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 17.50 | 0.75 | 0.80 | 0.85 | +0.13 | +18.06% | 991 | 5,384 | 1.41 | 0.34 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 20.00 | 0.40 | 0.55 | 0.45 | -0.10 | -18.19% | 2,669 | 3,931 | 1.62 | 0.23 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 22.50 | 0.30 | 0.45 | 0.30 | -0.05 | -14.29% | 92 | 639 | 1.75 | 0.16 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 25.00 | 0.25 | 0.35 | 0.25 | -0.01 | -3.85% | 235 | 3,341 | 1.93 | 0.11 | 0.03 | -0.04 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | +0.05 | +25.00% | 320 | 1,196 | 2.17 | 0.06 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 2:58:53 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 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 2:58:53 PM EST |
| 5.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 23 | 4.45 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 2:58:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.92 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 2:58:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 8,697 | 1.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 907 | 4,571 | 0.80 | -0.10 | 0.08 | -0.01 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | -0.82 | -36.94% | 696 | 2,479 | 1.11 | -0.45 | 0.12 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 17.50 | 3.20 | 3.50 | 3.20 | -0.80 | -20.00% | 19 | 315 | 1.44 | -0.66 | 0.09 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 20.00 | 5.40 | 5.70 | 5.52 | -0.38 | -6.45% | 5 | 149 | 1.50 | -0.77 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 2:58:53 PM EST |
| 22.50 | 7.80 | 9.00 | % | 0 | 0 | 1.71 | -0.84 | 0.05 | -0.04 | 6/6/2025 2:58:53 PM EST | |||
| 25.00 | 10.10 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 95 | 1.75 | -0.89 | 0.03 | -0.04 | 6/3/2025 | 6/6/2025 2:58:53 PM EST |
| 30.00 | 15.00 | 16.30 | 15.40 | 0.00 | 0.00% | 0 | 1 | 2.47 | -0.94 | 0.02 | -0.02 | 6/4/2025 | 6/6/2025 2:58:53 PM EST |