Options Chain for COLUMBIA SPORTSWEAR CO COM (COLM) - $90.30 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.80 | 47.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 38.80 | 43.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 33.80 | 38.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 28.80 | 33.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 23.50 | 28.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 18.70 | 22.90 | % | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 14.00 | 17.80 | % | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 10.40 | 13.30 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.91 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 3.70 | 7.10 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.77 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 3.10 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 223 | 0.29 | 0.56 | 0.06 | -0.05 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.35 | 1.25 | +0.35 | +38.89% | 1 | 5 | 0.28 | 0.29 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 4.00 | % | 0 | 0 | 0.29 | 0.14 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | 0.42 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 26 | 0.52 | -0.02 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.60 | % | 0 | 0 | 0.71 | -0.09 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 285 | 0.33 | -0.23 | 0.03 | -0.05 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 1.50 | 4.30 | 2.55 | -0.30 | -10.53% | 10 | 10 | 0.29 | -0.44 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 3.50 | 7.80 | % | 0 | 0 | 0.30 | -0.71 | 0.05 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 8.20 | 12.10 | % | 0 | 0 | 0.37 | -0.86 | 0.03 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 12.60 | 16.30 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 17.40 | 21.30 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 21.90 | 26.40 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 120.00 | 26.90 | 31.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 125.00 | 32.00 | 36.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 130.00 | 36.90 | 41.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 135.00 | 41.90 | 46.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |