CBAN · Colony Bankcorp Inc · Options Chain
Positioning
Sep 18, 2026 · 5 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $8.10 | $11.10 | — | — | $0.00 | $0.20 | — | — | — | — | |
| — | — | — | — | $5.60 | $8.60 | — | — | $0.00 | $0.75 | — | — | — | — | |
| — | — | — | — | $3.10 | $6.10 | — | — | $0.00 | $0.75 | — | — | — | — | |
| — | — | 172.2% | 0.675 | $0.10 | $4.90 | — | $0.25 | $0.00 | $0.50 | — | — | 7 | 7 | |
| 2 | 1 | — | — | $0.00 | $1.10 | $0.01 | — | $0.10 | $2.85 | -0.664 | 84.4% | — | — | |
| — | — | — | — | $0.00 | $0.75 | — | — | $2.60 | $5.00 | -0.829 | 126.9% | — | — | |
| — | — | — | — | $0.00 | $0.75 | — | — | $7.50 | $10.60 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 11, 2026–Sep 3, 2026; 12 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.