Options Chain for COLLEGIUM PHARMACEUTICAL INC COM (COLL) - $35.84 as of 4/26/2024 3:05:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 19.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 11.50 | 16.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 9.20 | 14.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 4.50 | 9.00 | % | 0 | 0 | 1.73 | 0.88 | 0.04 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 35.00 | 1.50 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 150 | 0.77 | 0.60 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 0.10 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.64 | 0.32 | 0.05 | -0.05 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | 0.14 | 0.03 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.05 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 22.50 | 0.00 | 5.00 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 5.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.46 | -0.12 | 0.04 | -0.02 | 3/15/2024 | 4/26/2024 3:59:56 PM EST |
| 35.00 | 0.05 | 4.70 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.40 | 0.06 | -0.05 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 40.00 | 3.50 | 6.40 | 2.50 | -1.30 | -34.22% | 1 | 1 | 1.13 | -0.68 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 7.10 | 11.00 | % | 0 | 0 | 1.40 | -0.86 | 0.03 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 12.00 | 16.00 | % | 0 | 0 | 1.70 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 17.00 | 20.90 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST |