Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACC20250919C00420000 | 420.00 | 90.00 | 99.00 | 0.00 | 0 | 0 | 88.54% | 0.92 | 0.00 | -0.50 | 0.13 | 0.11 |
| CACC20250919C00430000 | 430.00 | 80.10 | 89.00 | 0.00 | 0 | 0 | 81.59% | 0.91 | 0.00 | -0.51 | 0.14 | 0.12 |
| CACC20250919C00440000 | 440.00 | 72.30 | 79.70 | 0.00 | 0 | 0 | 72.04% | 0.91 | 0.00 | -0.46 | 0.15 | 0.12 |
| CACC20250919C00450000 | 450.00 | 62.50 | 69.90 | 0.00 | 0 | 1 | 64.88% | 0.90 | 0.00 | -0.45 | 0.16 | 0.12 |
| CACC20250919C00460000 | 460.00 | 52.60 | 59.90 | 0.00 | 0 | 0 | 58.77% | 0.88 | 0.00 | -0.46 | 0.18 | 0.12 |
| CACC20250919C00470000 | 470.00 | 42.10 | 51.00 | 0.00 | 0 | 0 | 54.25% | 0.85 | 0.00 | -0.51 | 0.21 | 0.12 |
| CACC20250919C00480000 | 480.00 | 33.00 | 41.70 | 0.00 | 0 | 2 | 20.75% | 0.98 | 0.00 | -0.03 | 0.05 | 0.14 |
| CACC20250919C00490000 | 490.00 | 24.00 | 32.30 | 0.00 | 0 | 3 | 23.46% | 0.90 | 0.01 | -0.16 | 0.16 | 0.13 |
| CACC20250919C00500000 | 500.00 | 16.10 | 24.00 | 0.00 | 0 | 2 | 24.93% | 0.78 | 0.01 | -0.30 | 0.27 | 0.12 |
| CACC20250919C00510000 | 510.00 | 9.00 | 17.80 | 0.00 | 0 | 3 | 28.79% | 0.60 | 0.01 | -0.46 | 0.35 | 0.09 |
| CACC20250919C00520000 | 520.00 | 4.30 | 12.20 | 0.00 | 0 | 4 | 29.42% | 0.45 | 0.02 | -0.48 | 0.36 | 0.07 |
| CACC20250919C00530000 | 530.00 | 0.00 | 9.00 | 0.00 | 0 | 3 | 29.21% | 0.31 | 0.01 | -0.43 | 0.32 | 0.05 |
| CACC20250919C00540000 | 540.00 | 0.00 | 7.10 | 0.00 | 0 | 1 | 31.42% | 0.21 | 0.01 | -0.37 | 0.26 | 0.03 |
| CACC20250919C00550000 | 550.00 | 0.00 | 5.90 | 0.00 | 0 | 2 | 37.14% | 0.17 | 0.01 | -0.38 | 0.23 | 0.03 |
| CACC20250919C00560000 | 560.00 | 0.00 | 5.90 | 0.00 | 0 | 0 | 42.75% | 0.15 | 0.01 | -0.39 | 0.21 | 0.02 |
| CACC20250919C00570000 | 570.00 | 0.00 | 5.50 | 0.00 | 0 | 0 | 48.34% | 0.13 | 0.00 | -0.41 | 0.19 | 0.02 |
| CACC20250919C00580000 | 580.00 | 0.00 | 5.20 | 0.00 | 0 | 0 | 53.83% | 0.12 | 0.00 | -0.42 | 0.18 | 0.02 |
| CACC20250919C00590000 | 590.00 | 0.00 | 4.40 | 0.00 | 0 | 2 | 59.03% | 0.11 | 0.00 | -0.43 | 0.17 | 0.02 |
| CACC20250919C00600000 | 600.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 63.98% | 0.10 | 0.00 | -0.44 | 0.16 | 0.01 |
| CACC20250919C00610000 | 610.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 69.05% | 0.09 | 0.00 | -0.45 | 0.15 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACC20250919P00420000 | 420.00 | 0.00 | 5.70 | 0.00 | 0 | 4 | 87.11% | -0.08 | 0.00 | -0.49 | 0.13 | -0.01 |
| CACC20250919P00430000 | 430.00 | 0.00 | 5.80 | 0.00 | 0 | 10 | 79.62% | -0.08 | 0.00 | -0.49 | 0.14 | -0.01 |
| CACC20250919P00440000 | 440.00 | 0.00 | 6.00 | 0.00 | 0 | 11 | 72.66% | -0.09 | 0.00 | -0.48 | 0.15 | -0.01 |
| CACC20250919P00450000 | 450.00 | 0.05 | 5.50 | 0.55 | 1 | 6 | 65.37% | -0.10 | 0.00 | -0.47 | 0.16 | -0.02 |
| CACC20250919P00460000 | 460.00 | 0.00 | 5.70 | 0.00 | 0 | 11 | 57.73% | -0.12 | 0.00 | -0.45 | 0.18 | -0.02 |
| CACC20250919P00470000 | 470.00 | 0.00 | 6.50 | 0.00 | 0 | 4 | 50.40% | -0.14 | 0.00 | -0.44 | 0.20 | -0.02 |
| CACC20250919P00480000 | 480.00 | 0.00 | 3.90 | 0.00 | 0 | 9 | 36.29% | -0.12 | 0.01 | -0.29 | 0.18 | -0.02 |
| CACC20250919P00490000 | 490.00 | 0.00 | 7.30 | 0.00 | 0 | 0 | 36.21% | -0.20 | 0.01 | -0.41 | 0.25 | -0.03 |
| CACC20250919P00500000 | 500.00 | 1.00 | 9.00 | 0.00 | 0 | 1 | 30.91% | -0.27 | 0.01 | -0.43 | 0.30 | -0.04 |
| CACC20250919P00510000 | 510.00 | 4.00 | 12.80 | 0.00 | 0 | 1 | 31.29% | -0.41 | 0.01 | -0.51 | 0.35 | -0.06 |
| CACC20250919P00520000 | 520.00 | 9.00 | 17.20 | 0.00 | 0 | 2 | 28.99% | -0.56 | 0.02 | -0.49 | 0.35 | -0.07 |
| CACC20250919P00530000 | 530.00 | 15.40 | 24.00 | 18.00 | 4 | 0 | 31.50% | -0.69 | 0.01 | -0.49 | 0.32 | -0.08 |
| CACC20250919P00540000 | 540.00 | 23.10 | 32.00 | 0.00 | 0 | 1 | 33.66% | -0.79 | 0.01 | -0.44 | 0.26 | -0.08 |
| CACC20250919P00550000 | 550.00 | 33.30 | 40.60 | 0.00 | 0 | 0 | 39.70% | -0.83 | 0.01 | -0.46 | 0.23 | -0.08 |
| CACC20250919P00560000 | 560.00 | 42.80 | 50.20 | 0.00 | 0 | 0 | 40.84% | -0.89 | 0.01 | -0.37 | 0.17 | -0.07 |
| CACC20250919P00570000 | 570.00 | 52.20 | 60.50 | 0.00 | 0 | 0 | 47.98% | -0.89 | 0.01 | -0.42 | 0.17 | -0.08 |
| CACC20250919P00580000 | 580.00 | 62.00 | 71.10 | 0.00 | 0 | 0 | 51.99% | -0.91 | 0.00 | -0.40 | 0.15 | -0.07 |
| CACC20250919P00590000 | 590.00 | 72.00 | 81.10 | 0.00 | 0 | 0 | 57.33% | -0.92 | 0.00 | -0.41 | 0.14 | -0.07 |
| CACC20250919P00600000 | 600.00 | 82.00 | 91.30 | 0.00 | 0 | 0 | 62.47% | -0.92 | 0.00 | -0.42 | 0.13 | -0.07 |
| CACC20250919P00610000 | 610.00 | 92.00 | 101.10 | 0.00 | 0 | 0 | 67.43% | -0.93 | 0.00 | -0.43 | 0.12 | -0.08 |
