Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLO20250919C00023000 | 23.00 | 8.00 | 10.80 | 0.00 | 0 | 0 | 296.83% | 0.85 | 0.02 | -0.22 | 0.01 | 0.00 |
| COLO20250919C00024000 | 24.00 | 7.00 | 9.80 | 0.00 | 0 | 0 | 272.03% | 0.84 | 0.02 | -0.22 | 0.01 | 0.00 |
| COLO20250919C00025000 | 25.00 | 7.40 | 8.00 | 0.00 | 0 | 67 | 155.15% | 0.91 | 0.02 | -0.08 | 0.01 | 0.00 |
| COLO20250919C00026000 | 26.00 | 6.00 | 7.00 | 0.00 | 0 | 0 | 104.08% | 0.96 | 0.02 | -0.04 | 0.00 | 0.00 |
| COLO20250919C00027000 | 27.00 | 5.00 | 6.20 | 0.00 | 0 | 46 | 99.64% | 0.93 | 0.03 | -0.05 | 0.01 | 0.00 |
| COLO20250919C00028000 | 28.00 | 4.40 | 5.00 | 0.00 | 0 | 253 | 76.06% | 0.94 | 0.04 | -0.03 | 0.01 | 0.00 |
| COLO20250919C00029000 | 29.00 | 2.35 | 4.20 | 0.00 | 0 | 52 | 62.23% | 0.93 | 0.06 | -0.03 | 0.01 | 0.00 |
| COLO20250919C00030000 | 30.00 | 2.40 | 2.95 | 0.00 | 0 | 102 | 48.31% | 0.91 | 0.09 | -0.03 | 0.01 | 0.00 |
| COLO20250919C00031000 | 31.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 33.97% | 0.88 | 0.17 | -0.03 | 0.01 | 0.00 |
| COLO20250919C00032000 | 32.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 51.89% | 0.61 | 0.17 | -0.07 | 0.02 | 0.00 |
| COLO20250919C00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 13 | 23.99% | 0.35 | 0.35 | -0.03 | 0.02 | 0.00 |
| COLO20250919C00034000 | 34.00 | 0.00 | 0.20 | 0.00 | 0 | 318 | 29.45% | 0.15 | 0.18 | -0.02 | 0.01 | 0.00 |
| COLO20250919C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.85% | 0.23 | 0.10 | -0.06 | 0.01 | 0.00 |
| COLO20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.89% | 0.20 | 0.08 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLO20250919P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 199.28% | -0.08 | 0.02 | -0.09 | 0.01 | -0.00 |
| COLO20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 115.99% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| COLO20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 161.68% | -0.10 | 0.02 | -0.09 | 0.01 | -0.00 |
| COLO20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 143.58% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| COLO20250919P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 125.79% | -0.12 | 0.04 | -0.08 | 0.01 | -0.00 |
| COLO20250919P00028000 | 28.00 | 0.00 | 0.10 | 0.00 | 0 | 140 | 64.17% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| COLO20250919P00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 39 | 51.74% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| COLO20250919P00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 39.23% | -0.06 | 0.07 | -0.02 | 0.01 | -0.00 |
| COLO20250919P00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 54.36% | -0.25 | 0.13 | -0.06 | 0.01 | -0.00 |
| COLO20250919P00032000 | 32.00 | 0.00 | 0.45 | 0.00 | 0 | 4 | 25.47% | -0.30 | 0.30 | -0.03 | 0.02 | -0.00 |
| COLO20250919P00033000 | 33.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 8.39% | -0.88 | 0.52 | -0.01 | 0.01 | -0.01 |
| COLO20250919P00034000 | 34.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 23.83% | -0.90 | 0.16 | -0.01 | 0.01 | -0.01 |
| COLO20250919P00035000 | 35.00 | 1.15 | 3.90 | 0.00 | 0 | 0 | 73.00% | -0.74 | 0.10 | -0.08 | 0.01 | -0.01 |
| COLO20250919P00036000 | 36.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 81.93% | -0.79 | 0.08 | -0.07 | 0.01 | -0.01 |
