Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $22.99 as of 6/6/2025 3:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.60 | 13.40 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 15.00 | 8.10 | 10.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 17.50 | 5.80 | 8.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 20.00 | 3.30 | 6.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 22.50 | 0.65 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.84 | 0.20 | -0.01 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.05 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.43 | 0.22 | 0.20 | -0.01 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/6/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 64 | 0.70 | -0.16 | 0.20 | -0.01 | 6/4/2025 | 6/6/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 2.85 | 1.95 | 0.00 | 0.00% | 0 | 14 | 1.15 | -0.78 | 0.20 | -0.01 | 6/2/2025 | 6/6/2025 3:59:57 PM EST |
| 30.00 | 4.60 | 8.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST | |||
| 35.00 | 9.40 | 13.10 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:57 PM EST |