Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for COLL (COLLEGIUM PHARMACEUTICAL INC.O)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COLL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

31.50 
 COLLEGIUM PHARMACEUTICAL INC.O       CHANGE

-6.36 
 HIGH 34.00   LOW 30.42   DIVIDEND DATE  
 OPEN 33.01   CLOSE 37.86   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 2,253,609   SPLIT DATE     DATE/TIME: 2024-05-10 
 OPTION VOLUME 59   IMPLIED VOLATILITY 0.51   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from April 19, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COLL  34.84    COLL  Jun 21 '24  35.00  3.50  3.50  10.05%    0.62  1
 COLL  34.84    COLL  Sep 20 '24  40.00  3.75  3.75  10.76%    0.61  4
 COLL  34.84    COLL  Jun 21 '24  40.00  1.50  1.50  4.31%    0.56  1
 COLL  34.84    COLL  Dec 20 '24  30.00  8.26  3.42  9.82%    0.48  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COLL  Jun 21 '24  35.00   C  3.50    COLL  Jun 21 '24  35.00   P  2.37    5.87  0.16
 COLL  May 17 '24  35.00   C  1.75    COLL  May 17 '24  35.00   P  2.15    3.90  0.16
 COLL  May 17 '24  40.00   C  0.20    COLL  May 17 '24  40.00   P  5.80    6.00  5.16
 COLL  Jun 21 '24  30.00   C  5.30    COLL  Jun 21 '24  30.00   P  0.85    6.15  4.84
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COLL  May 17 '24  40.00   P  5.80    COLL  May 17 '24  35.00   P  2.15    3.65  5.00
 COLL  Jun 21 '24  35.00   P  2.37    COLL  Jun 21 '24  30.00   P  0.85    1.52  5.00
 COLL  May 17 '24  40.00   P  5.80    COLL  May 17 '24  30.00   P  0.95    4.85  10.00
 COLL  May 17 '24  35.00   P  2.15    COLL  May 17 '24  30.00   P  0.95    1.20  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COLL  Dec 20 '24  30.00   C  8.26    COLL  Dec 20 '24  40.00   C  2.55    5.71  10.00
 COLL  Jun 21 '24  30.00   C  5.30    COLL  Jun 21 '24  40.00   C  1.50    3.80  10.00
 COLL  Jun 21 '24  30.00   C  5.30    COLL  Jun 21 '24  35.00   C  3.50    1.80  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COLL  Jun 21 '24  45.00   C  1.02    COLL  Jun 21 '24  30.00   C  5.30    -4.28  15.00
 COLL  Jun 21 '24  35.00   C  3.50    COLL  Jun 21 '24  30.00   C  5.30    -1.80  5.00
 COLL  Jun 21 '24  40.00   C  1.50    COLL  Jun 21 '24  30.00   C  5.30    -3.80  10.00
 COLL  Dec 20 '24  45.00   C  1.75    COLL  Dec 20 '24  30.00   C  8.26    -6.51  15.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COLL  Sep 20 '24  22.50   P  1.10    COLL  Sep 20 '24  35.00   P  1.30    -0.20  12.50
 COLL  Jun 21 '24  22.50   P  0.65    COLL  Jun 21 '24  35.00   P  2.37    -1.72  12.50
 COLL  Jun 21 '24  22.50   P  0.65    COLL  Jun 21 '24  30.00   P  0.85    -0.20  7.50
 COLL  Sep 20 '24  25.00   P  0.90    COLL  Sep 20 '24  35.00   P  1.30    -0.40  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COLL  Sep 20 '24  40.00   C  3.75    COLL  Dec 20 '24  40.00   C  2.55    1.20  3
 COLL  Sep 20 '24  40.00   C  3.75    COLL  Jan 17 '25  40.00   C  3.25    0.50  4
 COLL  Jun 21 '24  40.00   C  1.50    COLL  Dec 20 '24  40.00   C  2.55    -1.05  6
 COLL  Jun 21 '24  35.00   C  3.50    COLL  Jan 17 '25  35.00   C  5.50    -2.00  7
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COLL  May 17 '24  30.00   P  0.95    COLL  Dec 20 '24  30.00   P  1.55    -0.60  7
 COLL  May 17 '24  35.00   P  2.15    COLL  Sep 20 '24  35.00   P  1.30    0.85  4
 COLL  May 17 '24  30.00   P  0.95    COLL  Sep 20 '24  30.00   P  1.95    -1.00  4
 COLL  May 17 '24  30.00   P  0.95    COLL  Jun 21 '24  30.00   P  0.85    0.10  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.