Options Chain for CELLEBRITE DI LTD ORDINARY SHARES (CLBT) - $17.09 as of 5/30/2025 5:13:51 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 | 15.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 11.30 | 13.10 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 8.80 | 10.60 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 6.40 | 8.10 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 3.80 | 5.60 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 1.75 | 2.00 | 2.65 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.89 | 0.13 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.25 | 0.40 | 0.25 | -0.10 | -28.58% | 10 | 238 | 0.38 | 0.32 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 394 | 0.48 | 0.02 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 435 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 509 | 1.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.60 | -0.11 | 0.13 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 1.00 | 1.20 | 1.23 | +0.32 | +35.17% | 2 | 335 | 0.38 | -0.68 | 0.25 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 3.20 | 3.70 | 2.94 | 0.00 | 0.00% | 0 | 350 | 0.63 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 5.50 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 8.00 | 8.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 13.00 | 13.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 18.00 | 18.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |