Options Chain for COLUMBIA SPORTSWEAR CO COM (COLM) - $60.06 as of 6/19/2025 7:10:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.90 | 27.00 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 40.00 | 17.80 | 22.20 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 45.00 | 13.40 | 17.20 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 50.00 | 8.20 | 12.10 | 10.50 | 0.00 | 0.00% | 0 | 52 | 3.60 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 3.00 | 7.10 | % | 0 | 0 | 2.47 | 0.94 | 0.03 | -0.08 | 6/18/2025 3:29:08 PM EST | |||
| 60.00 | 0.00 | 2.70 | 8.20 | 0.00 | 0.00% | 0 | 85 | 1.69 | 0.49 | 0.13 | -0.32 | 5/8/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 8 | 2.22 | 0.06 | 0.04 | -0.10 | 6/2/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:08 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:08 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 38 | 2.54 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:08 PM EST |
| 45.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 37 | 2.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.94 | -0.06 | 0.03 | -0.08 | 6/2/2025 | 6/18/2025 3:29:08 PM EST |
| 60.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.51 | 0.13 | -0.32 | 6/5/2025 | 6/18/2025 3:29:08 PM EST |
| 65.00 | 2.90 | 7.00 | 3.38 | 0.00 | 0.00% | 0 | 29 | 1.67 | -0.94 | 0.04 | -0.10 | 6/9/2025 | 6/18/2025 3:29:08 PM EST |
| 70.00 | 8.60 | 12.10 | 3.10 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:08 PM EST |
| 75.00 | 12.90 | 16.30 | 6.67 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:08 PM EST |
| 80.00 | 17.90 | 22.10 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 85.00 | 22.90 | 26.20 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 90.00 | 27.90 | 32.10 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 95.00 | 32.90 | 37.10 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST | |||
| 100.00 | 37.90 | 42.10 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:08 PM EST |