Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $19.01 as of 4/26/2024 3:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 18.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 13.20 | 16.30 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 11.30 | 13.80 | % | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 10.00 | 8.60 | 11.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 12.50 | 5.30 | 8.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 3.90 | 5.90 | 3.36 | 0.00 | 0.00% | 0 | 122 | 1.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.65 | 2.95 | 2.50 | +0.70 | +38.89% | 1 | 135 | 1.06 | 0.88 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 102 | 1,078 | 0.33 | 0.30 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 2 | 156 | 0.49 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.62 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/26/2024 3:59:54 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 | 1.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 1.05 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 7.50 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 61 | 1.43 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 17.50 | 0.15 | 0.20 | 0.10 | -0.20 | -66.67% | 14 | 1,794 | 0.41 | -0.12 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 20.00 | 0.90 | 1.20 | 0.90 | -0.65 | -41.94% | 6 | 189 | 0.31 | -0.70 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 1.65 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 42 | 1.11 | -0.99 | 0.03 | 0.00 | 3/8/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 5.80 | 6.10 | 6.25 | 0.00 | 0.00% | 0 | 11 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 10.30 | 12.20 | 9.75 | % | 2 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST | |
| 35.00 | 15.40 | 16.30 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |