Cboe Global Markets

COLB - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Columbia Banking System Inc (colb)

2025-05-27 15:59:59 ET (Delayed)
Bid: 
9.66
Ask: 
30
Vol: 
1,488,959
Last: 
24.61
Change: 
+0.56 (+2.3188%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COLB 17.500
0
+0
4.9
8.6
0
1.14
1
0
0
COLB 20.000
0
+0
2.1
6.1
0
0
1
0
0
COLB 22.500
3.34
+0
1.45
2.2
0
0.46
0.9089
0.203
0
COLB 25.000
0.25
+0
0
0.4
0
0.26
0.2898
0.1629
68
COLB 30.000
0.2
+0
0
0.25
0
0.62
0.0651
0.0359
3
COLB 35.000
0
+0
0
0.2
0
0.86
0.0284
0.014
0
Fri Jun 20 2025
Strike
COLB 17.500
COLB 20.000
COLB 22.500
COLB 25.000
COLB 30.000
COLB 35.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
COLB 17.500
0.2
+0
0
2.15
0
1.58
-0.0306
0.0171
3
COLB 20.000
0.46
+0
0
0.1
0
0.45
-0.0748
0.0481
7
COLB 22.500
0.63
+0.18
0.3
0.5
1
0.37
-0.254
0.1595
35
COLB 25.000
1.1
+0
0
2.2
0
0
-0.7066
0.1609
4
COLB 30.000
0
+0
4.8
8.3
0
0.75
-0.9289
0.0357
0
COLB 35.000
0
+0
10
12.5
0
0
-0.9655
0.014
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.