Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $25.32 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 11.70 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 6.80 | 9.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 4.30 | 7.10 | % | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 22.50 | 2.00 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.89 | 0.10 | -0.01 | 2/26/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.65 | 1.15 | 0.69 | -0.51 | -42.50% | 3 | 98 | 0.40 | 0.50 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.15 | 0.01 | -0.07 | -87.50% | 3 | 9 | 0.47 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.15 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.86 | -0.11 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.70 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.50 | 0.19 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 4.70 | 6.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 9.70 | 11.80 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 14.70 | 16.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |