Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 234.25% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| COLM20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 241.38% | -0.09 | 0.01 | -0.18 | 0.01 | -0.00 |
| COLM20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 186.52% | -0.11 | 0.01 | -0.16 | 0.02 | -0.00 |
| COLM20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 50 | 64.50% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| COLM20250919P00050000 | 50.00 | 0.10 | 0.70 | 0.00 | 0 | 42 | 65.90% | -0.16 | 0.04 | -0.07 | 0.02 | -0.00 |
| COLM20250919P00055000 | 55.00 | 1.00 | 1.30 | 1.15 | 1 | 39 | 37.32% | -0.44 | 0.12 | -0.07 | 0.04 | -0.01 |
| COLM20250919P00060000 | 60.00 | 3.70 | 5.60 | 0.00 | 0 | 30 | 71.52% | -0.74 | 0.05 | -0.11 | 0.03 | -0.01 |
| COLM20250919P00065000 | 65.00 | 7.60 | 11.60 | 0.00 | 0 | 0 | 109.26% | -0.79 | 0.03 | -0.15 | 0.03 | -0.01 |
| COLM20250919P00070000 | 70.00 | 12.60 | 16.60 | 0.00 | 0 | 0 | 124.28% | -0.86 | 0.02 | -0.13 | 0.02 | -0.01 |
| COLM20250919P00075000 | 75.00 | 17.70 | 21.30 | 0.00 | 0 | 0 | 147.86% | -0.87 | 0.02 | -0.15 | 0.02 | -0.01 |
| COLM20250919P00080000 | 80.00 | 22.60 | 26.50 | 0.00 | 0 | 0 | 184.55% | -0.86 | 0.01 | -0.19 | 0.02 | -0.01 |
| COLM20250919P00085000 | 85.00 | 27.60 | 31.40 | 0.00 | 0 | 0 | 181.74% | -0.90 | 0.01 | -0.15 | 0.02 | -0.01 |
| COLM20250919P00090000 | 90.00 | 32.60 | 36.60 | 0.00 | 0 | 0 | 232.88% | -0.86 | 0.01 | -0.24 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919C00030000 | 30.00 | 23.40 | 27.40 | 0.00 | 0 | 0 | 260.31% | 0.95 | 0.00 | -0.12 | 0.01 | 0.01 |
| COLM20250919C00035000 | 35.00 | 18.40 | 22.40 | 0.00 | 0 | 0 | 159.87% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| COLM20250919C00040000 | 40.00 | 13.40 | 17.40 | 0.00 | 0 | 0 | 111.89% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| COLM20250919C00045000 | 45.00 | 8.50 | 12.50 | 0.00 | 0 | 0 | 101.55% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| COLM20250919C00050000 | 50.00 | 5.20 | 7.60 | 0.00 | 0 | 11 | 78.49% | 0.81 | 0.04 | -0.10 | 0.03 | 0.01 |
| COLM20250919C00055000 | 55.00 | 1.35 | 1.60 | 1.65 | 20 | 39 | 32.66% | 0.58 | 0.13 | -0.06 | 0.04 | 0.01 |
| COLM20250919C00060000 | 60.00 | 0.05 | 1.00 | 0.00 | 0 | 27 | 37.35% | 0.11 | 0.06 | -0.03 | 0.02 | 0.00 |
| COLM20250919C00065000 | 65.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 75.95% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| COLM20250919C00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 100.03% | 0.10 | 0.02 | -0.07 | 0.02 | 0.00 |
| COLM20250919C00075000 | 75.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 127.97% | 0.10 | 0.01 | -0.10 | 0.02 | 0.00 |
| COLM20250919C00080000 | 80.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 147.45% | 0.09 | 0.01 | -0.10 | 0.01 | 0.00 |
| COLM20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 201.15% | 0.14 | 0.01 | -0.19 | 0.02 | 0.00 |
| COLM20250919C00090000 | 90.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 228.06% | 0.14 | 0.01 | -0.23 | 0.02 | 0.00 |
