Options Chain for COLLEGIUM PHARMACEUTICAL INC COM (COLL) - $49.58 as of 12/26/2025 12:52:06 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.30 | 29.60 | 27.45 | % | 1.22 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 22.80 | 27.10 | 24.95 | % | 1.00 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 17.90 | 22.20 | 20.05 | % | 0.67 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 12.90 | 17.20 | 15.05 | % | 0.43 | 0 | 0 | 1.89 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 8.10 | 12.30 | 10.20 | 9.55 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.43 | 0.93 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 4.00 | 8.30 | 6.15 | 6.30 | +0.51 | +8.81% | 0.14 | 22 | 6 | 1.22 | 0.76 | 0.04 | -0.06 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 1.20 | 5.00 | 3.10 | 2.81 | +0.83 | +41.92% | 0.06 | 2 | 84 | 0.68 | 0.52 | 0.05 | -0.08 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 3.30 | 1.65 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.09 | 0.29 | 0.04 | -0.07 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.16 | 0.13 | 0.03 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.87 | -0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.41 | -0.07 | 0.02 | -0.03 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.95 | 1.48 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.11 | -0.24 | 0.04 | -0.06 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 1.15 | 5.20 | 3.18 | % | 0.06 | 0 | 0 | 0.64 | -0.48 | 0.05 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 4.20 | 8.40 | 6.30 | % | 0.11 | 0 | 0 | 1.10 | -0.71 | 0.04 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 8.10 | 12.40 | 10.25 | % | 0.17 | 0 | 0 | 1.17 | -0.87 | 0.03 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 13.00 | 17.30 | 15.15 | % | 0.23 | 0 | 0 | 1.38 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM EST |