Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 12, 2025
Puts
untuk tanggal pasar September 12, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919C00030000 | 30.00 | 23.20 | 26.70 | 0.00 | 0 | 0 | 292.39% | 0.96 | 0.00 | -0.14 | 0.01 | 0.00 |
| COLM20250919C00035000 | 35.00 | 17.60 | 21.70 | 0.00 | 0 | 0 | 299.84% | 0.90 | 0.01 | -0.28 | 0.01 | 0.00 |
| COLM20250919C00040000 | 40.00 | 12.60 | 16.70 | 0.00 | 0 | 0 | 243.46% | 0.87 | 0.01 | -0.29 | 0.02 | 0.01 |
| COLM20250919C00045000 | 45.00 | 7.80 | 11.80 | 0.00 | 0 | 0 | 98.55% | 0.94 | 0.02 | -0.06 | 0.01 | 0.01 |
| COLM20250919C00050000 | 50.00 | 2.75 | 6.80 | 5.40 | 2 | 11 | 70.25% | 0.84 | 0.05 | -0.09 | 0.02 | 0.01 |
| COLM20250919C00055000 | 55.00 | 0.60 | 1.05 | 0.80 | 1 | 39 | 30.60% | 0.48 | 0.17 | -0.07 | 0.03 | 0.00 |
| COLM20250919C00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 27 | 61.98% | 0.16 | 0.05 | -0.08 | 0.02 | 0.00 |
| COLM20250919C00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 95.74% | 0.11 | 0.03 | -0.10 | 0.01 | 0.00 |
| COLM20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 124.22% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| COLM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 149.23% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| COLM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 180.73% | 0.09 | 0.01 | -0.14 | 0.01 | 0.00 |
| COLM20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 201.73% | 0.08 | 0.01 | -0.15 | 0.01 | 0.00 |
| COLM20250919C00090000 | 90.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 276.18% | 0.14 | 0.01 | -0.32 | 0.02 | 0.00 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 275.87% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| COLM20250919P00035000 | 35.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 215.12% | -0.05 | 0.01 | -0.11 | 0.01 | -0.00 |
| COLM20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 161.43% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| COLM20250919P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 50 | 112.26% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| COLM20250919P00050000 | 50.00 | 0.00 | 2.20 | 0.00 | 0 | 42 | 47.36% | -0.08 | 0.04 | -0.04 | 0.01 | -0.00 |
| COLM20250919P00055000 | 55.00 | 1.05 | 1.40 | 0.00 | 0 | 40 | 34.55% | -0.53 | 0.16 | -0.08 | 0.03 | -0.00 |
| COLM20250919P00060000 | 60.00 | 3.20 | 7.20 | 0.00 | 0 | 30 | 73.17% | -0.81 | 0.05 | -0.11 | 0.02 | -0.01 |
| COLM20250919P00065000 | 65.00 | 8.30 | 12.30 | 0.00 | 0 | 0 | 135.22% | -0.80 | 0.03 | -0.21 | 0.02 | -0.01 |
| COLM20250919P00070000 | 70.00 | 13.60 | 17.30 | 0.00 | 0 | 0 | 115.20% | -0.94 | 0.02 | -0.08 | 0.01 | -0.01 |
| COLM20250919P00075000 | 75.00 | 18.80 | 22.30 | 0.00 | 0 | 0 | 158.58% | -0.91 | 0.01 | -0.14 | 0.01 | -0.01 |
| COLM20250919P00080000 | 80.00 | 23.30 | 27.30 | 0.00 | 0 | 0 | 229.82% | -0.85 | 0.01 | -0.29 | 0.02 | -0.01 |
| COLM20250919P00085000 | 85.00 | 28.30 | 32.30 | 0.00 | 0 | 0 | 216.10% | -0.91 | 0.01 | -0.19 | 0.01 | -0.01 |
| COLM20250919P00090000 | 90.00 | 33.50 | 37.30 | 0.00 | 0 | 0 | 189.96% | -0.97 | 0.01 | -0.08 | 0.01 | -0.01 |
