Options Chain for COLUMBIA SPORTSWEAR CO COM (COLM) - $59.63 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.20 | 23.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 15.30 | 18.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 10.20 | 14.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 5.50 | 9.40 | % | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 2.85 | 3.20 | 2.75 | +1.25 | +83.34% | 25 | 25 | 0.41 | 0.70 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | -1.35 | -67.50% | 125 | 4 | 0.41 | 0.26 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | -1.07 | -87.71% | 50 | 104 | 0.71 | 0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 1.21 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 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 | 1.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 11 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.45 | 0.20 | % | 7 | 0 | 0.65 | -0.06 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 60.00 | 0.65 | 0.95 | 1.00 | -0.90 | -47.37% | 12 | 32 | 0.39 | -0.30 | 0.08 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 2.10 | 4.00 | 5.30 | 0.00 | 0.00% | 0 | 145 | 0.26 | -0.74 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 7.10 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.96 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 12.20 | 14.90 | 8.34 | 0.00 | 0.00% | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 16.00 | 19.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 21.10 | 24.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 25.90 | 29.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 31.10 | 34.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 36.20 | 39.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 40.80 | 44.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 45.80 | 49.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 50.80 | 54.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |