Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $26.14 as of 10/16/2025 10:40:16 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 14.60 | 13.40 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 12.50 | 9.70 | 11.30 | 10.50 | % | 0.84 | 0 | 0 | EST | |||||||
| 15.00 | 9.70 | 12.10 | 10.90 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 15.00 | 7.40 | 8.80 | 8.10 | % | 0.54 | 0 | 0 | EST | |||||||
| 17.50 | 6.70 | 9.60 | 8.15 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 17.50 | 4.90 | 6.30 | 5.60 | % | 0.32 | 0 | 0 | EST | |||||||
| 20.00 | 4.20 | 7.10 | 5.65 | % | 0.28 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 20.00 | 2.05 | 3.80 | 2.93 | % | 0.15 | 0 | 0 | EST | |||||||
| 22.50 | 1.85 | 4.60 | 3.23 | 2.69 | -1.00 | -27.10% | 0.14 | 2 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:04 AM EST |
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | EST | |||||||
| 25.00 | 0.05 | 0.65 | 0.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.60 | 0.48 | -0.13 | 10/15/2025 | 10/16/2025 10:59:04 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.60 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.08 | +47.06% | 0.01 | 3 | 197 | 0.53 | -0.40 | 0.48 | -0.13 | 10/16/2025 | 10/16/2025 10:59:04 AM EST |
| 25.00 | 1.30 | 2.40 | 1.85 | 1.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 10/14/2025 | EST | ||||
| 30.00 | 2.85 | 5.80 | 4.33 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 10/16/2025 10:59:04 AM EST |
| 30.00 | 6.20 | 7.70 | 6.95 | % | 0.23 | 0 | 0 | EST | |||||||
| 35.00 | 11.20 | 12.80 | 12.00 | % | 0.34 | 0 | 0 | EST | |||||||
| 35.00 | 7.90 | 10.80 | 9.35 | % | 0.27 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:04 AM EST |