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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 205.90% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| COLM20250919P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 163.34% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| COLM20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 125.90% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| COLM20250919P00045000 | 45.00 | 0.00 | 0.55 | 0.00 | 0 | 50 | 85.18% | -0.06 | 0.01 | -0.04 | 0.01 | -0.00 |
| COLM20250919P00050000 | 50.00 | 0.00 | 0.70 | 0.00 | 0 | 42 | 59.73% | -0.11 | 0.03 | -0.05 | 0.02 | -0.00 |
| COLM20250919P00055000 | 55.00 | 0.05 | 2.25 | 1.00 | 10 | 11 | 41.60% | -0.32 | 0.08 | -0.06 | 0.04 | -0.01 |
| COLM20250919P00060000 | 60.00 | 2.45 | 4.10 | 3.00 | 40 | 20 | 52.76% | -0.73 | 0.08 | -0.10 | 0.04 | -0.01 |
| COLM20250919P00065000 | 65.00 | 6.60 | 9.00 | 0.00 | 0 | 0 | 79.77% | -0.83 | 0.04 | -0.12 | 0.03 | -0.01 |
| COLM20250919P00070000 | 70.00 | 11.40 | 15.20 | 0.00 | 0 | 0 | 103.95% | -0.86 | 0.03 | -0.13 | 0.02 | -0.01 |
| COLM20250919P00075000 | 75.00 | 16.40 | 20.70 | 0.00 | 0 | 0 | 124.77% | -0.88 | 0.02 | -0.14 | 0.02 | -0.01 |
| COLM20250919P00080000 | 80.00 | 21.60 | 25.60 | 0.00 | 0 | 0 | 143.21% | -0.89 | 0.02 | -0.14 | 0.02 | -0.01 |
| COLM20250919P00085000 | 85.00 | 26.40 | 29.30 | 0.00 | 0 | 0 | 159.85% | -0.90 | 0.01 | -0.15 | 0.02 | -0.01 |
| COLM20250919P00090000 | 90.00 | 31.30 | 35.50 | 0.00 | 0 | 0 | 153.10% | -0.96 | 0.01 | -0.11 | 0.01 | -0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919C00030000 | 30.00 | 24.80 | 28.40 | 0.00 | 0 | 0 | 263.47% | 0.95 | 0.00 | -0.13 | 0.01 | 0.01 |
| COLM20250919C00035000 | 35.00 | 20.20 | 23.40 | 0.00 | 0 | 0 | 211.16% | 0.94 | 0.01 | -0.12 | 0.02 | 0.01 |
| COLM20250919C00040000 | 40.00 | 15.10 | 18.40 | 0.00 | 0 | 0 | 165.34% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| COLM20250919C00045000 | 45.00 | 11.00 | 13.50 | 0.00 | 0 | 0 | 127.94% | 0.88 | 0.02 | -0.11 | 0.02 | 0.01 |
| COLM20250919C00050000 | 50.00 | 5.40 | 8.60 | 0.00 | 0 | 11 | 73.98% | 0.86 | 0.03 | -0.07 | 0.03 | 0.02 |
| COLM20250919C00055000 | 55.00 | 1.30 | 4.40 | 0.00 | 0 | 39 | 42.30% | 0.72 | 0.07 | -0.06 | 0.04 | 0.01 |
| COLM20250919C00060000 | 60.00 | 0.25 | 0.65 | 0.40 | 3 | 26 | 27.74% | 0.22 | 0.10 | -0.03 | 0.03 | 0.00 |
| COLM20250919C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 53.72% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| COLM20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 74.76% | 0.10 | 0.02 | -0.05 | 0.02 | 0.00 |
| COLM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.57% | 0.17 | 0.02 | -0.12 | 0.03 | 0.00 |
| COLM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 142.38% | 0.15 | 0.02 | -0.13 | 0.03 | 0.00 |
| COLM20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.31% | 0.14 | 0.01 | -0.14 | 0.02 | 0.00 |
| COLM20250919C00090000 | 90.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 180.95% | 0.14 | 0.01 | -0.16 | 0.02 | 0.00 |
