Options Chain for COLUMBIA BKG SYS INC COM (COLB) - $19.12 as of 4/29/2024 3:21:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.00 | 18.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 5.00 | 12.50 | 16.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 7.50 | 9.80 | 13.70 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 10.00 | 8.40 | 10.70 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 12.50 | 5.40 | 8.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 15.00 | 4.00 | 4.20 | 4.13 | +0.77 | +22.92% | 5 | 122 | 1.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 17.50 | 1.60 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 134 | 0.51 | 0.87 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 20.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 32 | 1,048 | 0.34 | 0.28 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 154 | 0.91 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 2:58:46 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 189 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 2:58:46 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.05 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/29/2024 2:58:46 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:46 PM EST | |||
| 7.50 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 1 | 6.00 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 2:58:46 PM EST |
| 10.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 61 | 2.59 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 2:58:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 2:58:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:46 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 20 | 1,782 | 0.41 | -0.13 | 0.14 | -0.01 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 20.00 | 1.05 | 1.30 | 1.14 | +0.24 | +26.67% | 16 | 191 | 0.32 | -0.72 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 2:58:46 PM EST |
| 22.50 | 2.80 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.99 | 0.03 | 0.00 | 3/8/2024 | 4/29/2024 2:58:46 PM EST |
| 25.00 | 5.80 | 6.20 | 6.25 | 0.00 | 0.00% | 0 | 11 | 1.18 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 2:58:46 PM EST |
| 30.00 | 9.40 | 12.70 | 9.75 | 0.00 | 0.00% | 0 | 2 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:58:46 PM EST |
| 35.00 | 14.80 | 17.70 | 16.00 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 2:58:46 PM EST |