Options Chain for COLLEGIUM PHARMACEUTICAL INC COM (COLL) - $30.44 as of 12/20/2024 3:24:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 17.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 17.50 | 10.50 | 15.00 | % | 0 | 0 | 2.80 | 0.99 | 0.00 | -0.01 | 12/20/2024 3:59:48 PM EST | |||
| 20.00 | 8.50 | 12.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 2.31 | 0.96 | 0.01 | -0.01 | 6/24/2024 | 12/20/2024 3:59:48 PM EST |
| 22.50 | 6.00 | 10.00 | % | 0 | 0 | 1.89 | 0.90 | 0.02 | -0.02 | 12/20/2024 3:59:48 PM EST | |||
| 25.00 | 3.50 | 7.50 | % | 0 | 0 | 1.68 | 0.80 | 0.04 | -0.04 | 12/20/2024 3:59:48 PM EST | |||
| 30.00 | 0.15 | 5.00 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.53 | 0.06 | -0.05 | 11/22/2024 | 12/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 33 | 1.01 | 0.26 | 0.05 | -0.04 | 11/7/2024 | 12/20/2024 3:59:48 PM EST |
| 40.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 177 | 0.79 | 0.11 | 0.03 | -0.02 | 12/16/2024 | 12/20/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 17 | 2.50 | 0.03 | 0.01 | -0.01 | 10/7/2024 | 12/20/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 4.30 | 1.30 | 0.00 | 0.00% | 0 | 27 | 2.75 | 0.01 | 0.00 | 0.00 | 9/19/2024 | 12/20/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 12/20/2024 3:59:48 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 | 4.30 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST | |||
| 17.50 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.78 | -0.01 | 0.00 | -0.01 | 9/23/2024 | 12/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 4.30 | 0.85 | 0.00 | 0.00% | 0 | 8 | 3.18 | -0.04 | 0.01 | -0.01 | 7/18/2024 | 12/20/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.66 | -0.10 | 0.02 | -0.02 | 9/23/2024 | 12/20/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.31 | -0.20 | 0.04 | -0.04 | 12/2/2024 | 12/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 15 | 1.51 | -0.47 | 0.06 | -0.05 | 12/5/2024 | 12/20/2024 3:59:48 PM EST |
| 35.00 | 3.00 | 7.40 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.74 | 0.05 | -0.04 | 10/28/2024 | 12/20/2024 3:59:48 PM EST |
| 40.00 | 8.00 | 12.90 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.89 | 0.03 | -0.02 | 10/28/2024 | 12/20/2024 3:59:48 PM EST |
| 45.00 | 13.00 | 17.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.01 | 9/10/2024 | 12/20/2024 3:59:48 PM EST |
| 50.00 | 18.40 | 22.50 | 14.70 | 0.00 | 0.00% | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 10/28/2024 | 12/20/2024 3:59:48 PM EST |
| 55.00 | 23.00 | 27.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:48 PM EST |