Options Chain for COLUMBIA SPORTSWEAR CO COM (COLM) - $80.00 as of 3/28/2024 5:47:24 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 39.00 | 43.70 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
45.00 | 34.00 | 38.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
50.00 | 29.00 | 33.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
55.00 | 24.00 | 27.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:52 PM EST | |||
60.00 | 19.00 | 23.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:52 PM EST | |||
65.00 | 14.00 | 18.40 | 12.60 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:52 PM EST |
70.00 | 9.00 | 13.20 | 11.23 | 0.00 | 0.00% | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.02 | 1/23/2024 | 3/28/2024 3:59:52 PM EST |
75.00 | 4.00 | 8.90 | 4.26 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.94 | 0.03 | -0.03 | 3/21/2024 | 3/28/2024 3:59:52 PM EST |
80.00 | 1.50 | 2.85 | 2.40 | +0.65 | +37.15% | 6 | 82 | 0.12 | 0.67 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
85.00 | 0.35 | 2.05 | 0.40 | +0.30 | +300.00% | 150 | 29 | 0.46 | 0.19 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
90.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.30 | 0.01 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 3:59:52 PM EST |
95.00 | 0.00 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 3:59:52 PM EST |
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
110.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 3:59:52 PM EST |
115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 0.20 | % | 0 | 11 | 1.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
45.00 | 0.00 | 0.60 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:52 PM EST | |||
55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 127 | 1.18 | 0.00 | 0.00 | -0.02 | 2/2/2024 | 3/28/2024 3:59:52 PM EST |
60.00 | 0.00 | 0.75 | % | 0 | 13 | 0.97 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:52 PM EST | |||
65.00 | 0.00 | 1.15 | 0.26 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 3/28/2024 3:59:52 PM EST |
70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 3/28/2024 3:59:52 PM EST |
75.00 | 0.05 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 134 | 0.20 | -0.06 | 0.03 | -0.03 | 3/20/2024 | 3/28/2024 3:59:52 PM EST |
80.00 | 0.10 | 1.25 | 1.08 | -2.22 | -67.28% | 3 | 23 | 0.17 | -0.33 | 0.09 | -0.05 | 3/28/2024 | 3/28/2024 3:59:52 PM EST |
85.00 | 2.05 | 6.30 | % | 0 | 0 | 0.55 | -0.81 | 0.08 | -0.03 | 3/28/2024 3:59:52 PM EST | |||
90.00 | 6.90 | 10.90 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.99 | 0.01 | 0.00 | 3/5/2024 | 3/28/2024 3:59:52 PM EST |
95.00 | 11.90 | 16.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
100.00 | 16.90 | 21.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
105.00 | 22.00 | 26.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
110.00 | 26.70 | 31.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
115.00 | 31.80 | 36.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST | |||
120.00 | 36.70 | 41.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:52 PM EST |