Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $24.15 as of 5/28/2025 3:24:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.80 | 13.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 15.00 | 8.30 | 11.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 17.50 | 5.10 | 8.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 20.00 | 3.40 | 4.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 22.50 | 1.45 | 1.60 | 1.55 | -1.79 | -53.60% | 1 | 0 | 0.31 | 0.81 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 1:59:08 PM EST |
| 25.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.25 | 0.18 | -0.01 | 5/23/2025 | 5/28/2025 1:59:08 PM EST |
| 30.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:08 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 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 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 1:59:08 PM EST |
| 20.00 | 0.05 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 1:59:08 PM EST |
| 22.50 | 0.25 | 0.40 | 0.59 | -0.04 | -6.35% | 1 | 35 | 0.33 | -0.19 | 0.22 | -0.01 | 5/28/2025 | 5/28/2025 1:59:08 PM EST |
| 25.00 | 1.40 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.75 | 0.18 | -0.01 | 5/19/2025 | 5/28/2025 1:59:08 PM EST |
| 30.00 | 4.80 | 8.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST | |||
| 35.00 | 9.20 | 13.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:08 PM EST |