Udløb
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 339.68% | -0.07 | 0.00 | -0.23 | 0.01 | -0.00 |
| COLM20250919P00035000 | 35.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 216.98% | -0.06 | 0.01 | -0.12 | 0.01 | -0.00 |
| COLM20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 155.47% | -0.06 | 0.01 | -0.09 | 0.01 | -0.00 |
| COLM20250919P00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 50 | 109.81% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| COLM20250919P00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 42 | 54.99% | -0.09 | 0.04 | -0.05 | 0.01 | -0.00 |
| COLM20250919P00055000 | 55.00 | 0.75 | 3.00 | 0.00 | 0 | 40 | 33.59% | -0.41 | 0.14 | -0.07 | 0.03 | -0.01 |
| COLM20250919P00060000 | 60.00 | 2.35 | 6.40 | 0.00 | 0 | 30 | 53.14% | -0.82 | 0.06 | -0.07 | 0.02 | -0.01 |
| COLM20250919P00065000 | 65.00 | 7.30 | 11.30 | 0.00 | 0 | 0 | 145.19% | -0.73 | 0.03 | -0.25 | 0.03 | -0.01 |
| COLM20250919P00070000 | 70.00 | 12.30 | 16.30 | 0.00 | 0 | 0 | 105.92% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| COLM20250919P00075000 | 75.00 | 17.20 | 21.30 | 0.00 | 0 | 0 | 137.63% | -0.91 | 0.01 | -0.10 | 0.01 | -0.02 |
| COLM20250919P00080000 | 80.00 | 22.30 | 26.30 | 0.00 | 0 | 0 | 114.70% | -0.98 | 0.01 | -0.02 | 0.00 | -0.02 |
| COLM20250919P00085000 | 85.00 | 27.30 | 31.30 | 0.00 | 0 | 0 | 240.11% | -0.84 | 0.01 | -0.28 | 0.02 | -0.02 |
| COLM20250919P00090000 | 90.00 | 32.30 | 36.30 | 0.00 | 0 | 0 | 147.87% | -0.98 | 0.00 | -0.02 | 0.00 | -0.02 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLM20250919C00030000 | 30.00 | 23.70 | 27.60 | 0.00 | 0 | 0 | 313.73% | 0.94 | 0.00 | -0.19 | 0.01 | 0.00 |
| COLM20250919C00035000 | 35.00 | 18.80 | 22.50 | 0.00 | 0 | 0 | 248.57% | 0.92 | 0.01 | -0.18 | 0.01 | 0.00 |
| COLM20250919C00040000 | 40.00 | 13.80 | 17.70 | 0.00 | 0 | 0 | 198.21% | 0.90 | 0.01 | -0.18 | 0.01 | 0.00 |
| COLM20250919C00045000 | 45.00 | 8.80 | 12.70 | 0.00 | 0 | 0 | 160.40% | 0.84 | 0.02 | -0.20 | 0.02 | 0.01 |
| COLM20250919C00050000 | 50.00 | 4.00 | 7.90 | 0.00 | 0 | 11 | 113.32% | 0.76 | 0.03 | -0.19 | 0.03 | 0.01 |
| COLM20250919C00055000 | 55.00 | 0.60 | 3.70 | 1.80 | 1 | 39 | 41.84% | 0.58 | 0.12 | -0.09 | 0.03 | 0.01 |
| COLM20250919C00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 27 | 44.34% | 0.13 | 0.06 | -0.05 | 0.02 | 0.00 |
| COLM20250919C00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 119.80% | 0.21 | 0.03 | -0.18 | 0.02 | 0.00 |
| COLM20250919C00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 111.37% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| COLM20250919C00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 177.90% | 0.16 | 0.02 | -0.22 | 0.02 | 0.00 |
| COLM20250919C00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 202.30% | 0.14 | 0.01 | -0.23 | 0.02 | 0.00 |
| COLM20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.32% | 0.13 | 0.01 | -0.24 | 0.02 | 0.00 |
| COLM20250919C00090000 | 90.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 216.41% | 0.09 | 0.01 | -0.17 | 0.01 | 0.00 |
