Tanggal Kadaluarsa
Puts
untuk tanggal pasar September 05, 2025
Calls
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLB20250919P00015000 | 15.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 204.74% | -0.08 | 0.01 | -0.06 | 0.01 | -0.00 |
| COLB20250919P00015000 | 15.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 265.09% | -0.09 | 0.01 | -0.08 | 0.01 | -0.00 |
| COLB20250919P00017500 | 17.50 | 0.00 | 0.85 | 0.00 | 0 | 8 | 152.42% | -0.11 | 0.02 | -0.05 | 0.01 | -0.00 |
| COLB20250919P00017500 | 17.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 205.84% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| COLB20250919P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 70.94% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| COLB20250919P00020000 | 20.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 107.37% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| COLB20250919P00022500 | 22.50 | 0.00 | 1.65 | 0.00 | 0 | 118 | 120.21% | -0.20 | 0.04 | -0.06 | 0.01 | -0.00 |
| COLB20250919P00022500 | 22.50 | 0.00 | 1.00 | 0.00 | 0 | 20 | 64.30% | -0.25 | 0.09 | -0.04 | 0.02 | -0.00 |
| COLB20250919P00025000 | 25.00 | 0.05 | 1.40 | 0.00 | 0 | 0 | 51.03% | -0.59 | 0.14 | -0.04 | 0.02 | -0.01 |
| COLB20250919P00025000 | 25.00 | 0.10 | 1.85 | 0.00 | 0 | 11 | 80.44% | -0.32 | 0.08 | -0.05 | 0.02 | -0.00 |
| COLB20250919P00030000 | 30.00 | 4.70 | 5.90 | 0.00 | 0 | 0 | 78.98% | -0.88 | 0.04 | -0.02 | 0.01 | -0.01 |
| COLB20250919P00030000 | 30.00 | 2.05 | 4.50 | 0.00 | 0 | 3 | 107.07% | -0.67 | 0.06 | -0.07 | 0.02 | -0.01 |
| COLB20250919P00035000 | 35.00 | 7.40 | 9.50 | 0.00 | 0 | 0 | 64.64% | -0.96 | 0.01 | -0.00 | 0.00 | -0.01 |
| COLB20250919P00035000 | 35.00 | 9.60 | 10.90 | 0.00 | 0 | 0 | 119.56% | -0.90 | 0.02 | -0.03 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLB20250919C00015000 | 15.00 | 11.40 | 14.10 | 0.00 | 0 | 0 | 262.87% | 0.92 | 0.01 | -0.09 | 0.01 | 0.00 |
| COLB20250919C00015000 | 15.00 | 9.10 | 10.40 | 0.00 | 0 | 4 | 271.85% | 0.88 | 0.02 | -0.11 | 0.01 | 0.00 |
| COLB20250919C00017500 | 17.50 | 6.50 | 7.90 | 0.00 | 0 | 0 | 209.10% | 0.85 | 0.02 | -0.10 | 0.01 | 0.00 |
| COLB20250919C00017500 | 17.50 | 8.80 | 11.60 | 0.00 | 0 | 0 | 207.89% | 0.90 | 0.02 | -0.08 | 0.01 | 0.00 |
| COLB20250919C00020000 | 20.00 | 4.20 | 5.40 | 0.00 | 0 | 6 | 94.03% | 0.93 | 0.06 | -0.05 | 0.01 | 0.00 |
| COLB20250919C00020000 | 20.00 | 6.30 | 9.10 | 0.00 | 0 | 14 | 159.07% | 0.87 | 0.03 | -0.08 | 0.01 | 0.00 |
| COLB20250919C00022500 | 22.50 | 3.80 | 6.60 | 0.00 | 0 | 0 | 121.51% | 0.81 | 0.05 | -0.07 | 0.01 | 0.00 |
| COLB20250919C00022500 | 22.50 | 1.85 | 3.00 | 0.00 | 0 | 22 | 65.68% | 0.80 | 0.12 | -0.05 | 0.01 | 0.00 |
| COLB20250919C00025000 | 25.00 | 1.75 | 2.70 | 0.00 | 0 | 9 | 65.99% | 0.75 | 0.12 | -0.05 | 0.02 | 0.00 |
| COLB20250919C00025000 | 25.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 46.00% | 0.41 | 0.18 | -0.04 | 0.02 | 0.00 |
| COLB20250919C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 39.06% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| COLB20250919C00030000 | 30.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 103.91% | 0.17 | 0.05 | -0.05 | 0.01 | 0.00 |
| COLB20250919C00035000 | 35.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 149.04% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| COLB20250919C00035000 | 35.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 153.01% | 0.22 | 0.04 | -0.09 | 0.02 | 0.00 |
