Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLB20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 277.56% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| COLB20250919P00015000 | 15.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 368.59% | -0.09 | 0.01 | -0.15 | 0.01 | -0.00 |
| COLB20250919P00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 8 | 205.42% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| COLB20250919P00017500 | 17.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 289.07% | -0.11 | 0.02 | -0.14 | 0.01 | -0.00 |
| COLB20250919P00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 218.53% | -0.15 | 0.03 | -0.13 | 0.01 | -0.00 |
| COLB20250919P00020000 | 20.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 146.55% | -0.16 | 0.05 | -0.09 | 0.01 | -0.00 |
| COLB20250919P00022500 | 22.50 | 0.00 | 0.20 | 0.00 | 0 | 118 | 81.95% | -0.07 | 0.05 | -0.03 | 0.01 | -0.00 |
| COLB20250919P00022500 | 22.50 | 0.00 | 0.95 | 0.00 | 0 | 20 | 85.79% | -0.26 | 0.11 | -0.08 | 0.01 | -0.00 |
| COLB20250919P00025000 | 25.00 | 0.40 | 1.90 | 0.00 | 0 | 5 | 103.62% | -0.59 | 0.11 | -0.12 | 0.01 | -0.00 |
| COLB20250919P00025000 | 25.00 | 0.05 | 0.35 | 0.11 | 2 | 14 | 45.16% | -0.20 | 0.18 | -0.03 | 0.01 | -0.00 |
| COLB20250919P00030000 | 30.00 | 5.40 | 6.70 | 0.00 | 0 | 0 | 188.55% | -0.78 | 0.05 | -0.16 | 0.01 | -0.00 |
| COLB20250919P00030000 | 30.00 | 3.70 | 5.20 | 0.00 | 0 | 0 | 132.10% | -0.75 | 0.08 | -0.12 | 0.01 | -0.00 |
| COLB20250919P00035000 | 35.00 | 8.40 | 10.20 | 0.00 | 0 | 0 | 204.97% | -0.82 | 0.04 | -0.15 | 0.01 | -0.00 |
| COLB20250919P00035000 | 35.00 | 10.40 | 11.70 | 0.00 | 0 | 0 | 257.41% | -0.82 | 0.03 | -0.19 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLB20250919C00015000 | 15.00 | 10.10 | 13.10 | 0.00 | 0 | 0 | 434.63% | 0.90 | 0.01 | -0.21 | 0.01 | 0.00 |
| COLB20250919C00015000 | 15.00 | 8.30 | 9.60 | 0.00 | 0 | 4 | 289.71% | 0.93 | 0.01 | -0.11 | 0.01 | 0.00 |
| COLB20250919C00017500 | 17.50 | 5.80 | 7.10 | 0.00 | 0 | 0 | 215.03% | 0.90 | 0.02 | -0.10 | 0.01 | 0.00 |
| COLB20250919C00017500 | 17.50 | 7.90 | 10.60 | 0.00 | 0 | 0 | 214.02% | 0.95 | 0.02 | -0.06 | 0.00 | 0.00 |
| COLB20250919C00020000 | 20.00 | 3.30 | 4.60 | 0.00 | 0 | 6 | 147.57% | 0.86 | 0.04 | -0.09 | 0.01 | 0.00 |
| COLB20250919C00020000 | 20.00 | 5.50 | 8.10 | 0.00 | 0 | 14 | 165.34% | 0.92 | 0.03 | -0.07 | 0.01 | 0.00 |
| COLB20250919C00022500 | 22.50 | 2.90 | 5.70 | 0.00 | 0 | 0 | 110.53% | 0.88 | 0.05 | -0.06 | 0.01 | 0.00 |
| COLB20250919C00022500 | 22.50 | 0.85 | 2.25 | 0.00 | 0 | 22 | 95.99% | 0.74 | 0.10 | -0.08 | 0.01 | 0.00 |
| COLB20250919C00025000 | 25.00 | 0.00 | 1.85 | 0.00 | 0 | 10 | 69.07% | 0.74 | 0.13 | -0.06 | 0.01 | 0.00 |
| COLB20250919C00025000 | 25.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 56.47% | 0.35 | 0.18 | -0.06 | 0.01 | 0.00 |
| COLB20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 49.84% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| COLB20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 143.17% | 0.17 | 0.05 | -0.09 | 0.01 | 0.00 |
| COLB20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 205.40% | 0.13 | 0.03 | -0.11 | 0.01 | 0.00 |
| COLB20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.14% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
