Options Chain for COLLEGIUM PHARMACEUTICAL INC COM (COLL) - $28.89 as of 5/12/2025 7:34:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 16.10 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 17.50 | 9.10 | 13.60 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 20.00 | 6.60 | 11.10 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.50 | 4.40 | 8.40 | % | 0 | 0 | 3.21 | 0.99 | 0.01 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 25.00 | 1.90 | 5.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 2.45 | 0.92 | 0.05 | -0.04 | 4/24/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.35 | 0.84 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.39 | 0.13 | -0.08 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.04 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/9/2025 3:59:53 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 | 2.15 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.33 | -0.01 | 0.01 | -0.01 | 4/7/2025 | 5/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 2.20 | 0.93 | 0.00 | 0.00% | 0 | 2 | 2.60 | -0.08 | 0.05 | -0.04 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 3.60 | 3.19 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.61 | 0.13 | -0.08 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 35.00 | 4.30 | 8.20 | % | 0 | 0 | 2.58 | -0.96 | 0.03 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 40.00 | 9.20 | 13.40 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |