Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $28.84 as of 1/22/2025 9:54:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.00 | 25.80 | % | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 7.50 | 19.50 | 23.40 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 17.00 | 21.30 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 14.90 | 18.40 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 12.50 | 15.90 | 6.50 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 10.20 | 13.40 | 6.52 | 0.00 | 0.00% | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 8.40 | 10.10 | 9.07 | 0.00 | 0.00% | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 5.80 | 8.30 | 4.24 | 0.00 | 0.00% | 0 | 31 | 1.55 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 3.50 | 6.00 | 3.94 | 0.00 | 0.00% | 0 | 503 | 1.25 | 0.94 | 0.06 | 0.00 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.40 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 899 | 0.32 | 0.33 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 263 | 0.44 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 4 | 5.97 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 1.35 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 40 | 2.41 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 182 | 0.63 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:01 PM EST |
| 25.00 | 0.10 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 118 | 0.44 | -0.06 | 0.06 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 1.45 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 91 | 0.29 | -0.67 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 5.70 | 8.10 | 6.89 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 40.00 | 10.30 | 13.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |