Options Chain for COLUMBIA FINL INC COM (CLBK) - $15.48 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 14.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 9.00 | 11.90 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 7.50 | 9.40 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 5.00 | 7.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 12.50 | 2.50 | 4.50 | % | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.40 | 0.70 | 0.65 | +0.03 | +4.84% | 10 | 27 | 0.33 | 0.57 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 145 | 0.80 | 0.03 | 0.07 | 0.00 | 2/25/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.45 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 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 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 201 | 1.30 | 0.00 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.45 | 0.15 | -0.05 | -25.00% | 10 | 10 | 0.39 | -0.43 | 0.34 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 2.10 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.97 | 0.07 | 0.00 | 11/7/2024 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 4.60 | 6.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.50 | 7.20 | 8.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 9.70 | 11.10 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 14.70 | 15.10 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 19.60 | 20.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |