Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CALM20250919P00060000 | 60.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 210.97% | -0.03 | 0.00 | -0.12 | 0.01 | -0.00 |
| CALM20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 151.40% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| CALM20250919P00070000 | 70.00 | 0.00 | 0.30 | 0.00 | 0 | 6 | 131.98% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| CALM20250919P00075000 | 75.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 97.36% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CALM20250919P00080000 | 80.00 | 0.00 | 2.00 | 0.00 | 0 | 11 | 82.16% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CALM20250919P00085000 | 85.00 | 0.00 | 0.05 | 0.07 | 1 | 8 | 62.00% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CALM20250919P00090000 | 90.00 | 0.00 | 0.15 | 0.00 | 0 | 77 | 57.13% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| CALM20250919P00095000 | 95.00 | 0.05 | 0.15 | 0.06 | 10 | 90 | 45.16% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CALM20250919P00100000 | 100.00 | 0.15 | 0.35 | 0.20 | 11 | 1,704 | 37.52% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| CALM20250919P00105000 | 105.00 | 0.80 | 1.05 | 0.86 | 36 | 2,001 | 34.68% | -0.25 | 0.05 | -0.10 | 0.06 | -0.01 |
| CALM20250919P00110000 | 110.00 | 2.55 | 3.10 | 3.00 | 57 | 1,241 | 33.10% | -0.56 | 0.07 | -0.12 | 0.07 | -0.01 |
| CALM20250919P00115000 | 115.00 | 6.10 | 7.10 | 6.44 | 12 | 163 | 32.68% | -0.84 | 0.04 | -0.07 | 0.04 | -0.02 |
| CALM20250919P00120000 | 120.00 | 10.10 | 11.50 | 0.00 | 0 | 17 | 53.56% | -0.86 | 0.02 | -0.11 | 0.04 | -0.02 |
| CALM20250919P00125000 | 125.00 | 14.60 | 17.00 | 0.00 | 0 | 0 | 73.43% | -0.86 | 0.02 | -0.15 | 0.04 | -0.02 |
| CALM20250919P00130000 | 130.00 | 20.30 | 21.80 | 0.00 | 0 | 0 | 81.37% | -0.90 | 0.01 | -0.13 | 0.03 | -0.02 |
| CALM20250919P00135000 | 135.00 | 24.30 | 26.90 | 0.00 | 0 | 0 | 96.85% | -0.90 | 0.01 | -0.15 | 0.03 | -0.02 |
| CALM20250919P00140000 | 140.00 | 29.20 | 33.10 | 0.00 | 0 | 0 | 101.28% | -0.92 | 0.01 | -0.13 | 0.03 | -0.02 |
| CALM20250919P00145000 | 145.00 | 34.30 | 37.90 | 0.00 | 0 | 0 | 132.13% | -0.88 | 0.01 | -0.23 | 0.03 | -0.02 |
| CALM20250919P00150000 | 150.00 | 39.70 | 42.70 | 0.00 | 0 | 0 | 90.80% | -0.99 | 0.00 | -0.03 | 0.01 | -0.01 |
| CALM20250919P00155000 | 155.00 | 44.30 | 48.10 | 0.00 | 0 | 0 | 167.74% | -0.87 | 0.01 | -0.31 | 0.04 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CALM20250919C00060000 | 60.00 | 47.80 | 50.90 | 0.00 | 0 | 0 | 209.09% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| CALM20250919C00065000 | 65.00 | 42.30 | 45.60 | 0.00 | 0 | 0 | 187.82% | 0.96 | 0.00 | -0.12 | 0.01 | 0.02 |
| CALM20250919C00070000 | 70.00 | 37.10 | 40.00 | 0.00 | 0 | 0 | 149.35% | 0.97 | 0.00 | -0.08 | 0.01 | 0.02 |
| CALM20250919C00075000 | 75.00 | 32.10 | 35.80 | 0.00 | 0 | 0 | 124.59% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| CALM20250919C00080000 | 80.00 | 28.30 | 29.90 | 0.00 | 0 | 5 | 118.52% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| CALM20250919C00085000 | 85.00 | 23.70 | 25.80 | 0.00 | 0 | 0 | 115.66% | 0.92 | 0.01 | -0.15 | 0.03 | 0.02 |
| CALM20250919C00090000 | 90.00 | 18.60 | 20.50 | 0.00 | 0 | 1 | 86.04% | 0.92 | 0.01 | -0.11 | 0.03 | 0.02 |
| CALM20250919C00095000 | 95.00 | 13.60 | 15.60 | 0.00 | 0 | 4 | 69.82% | 0.89 | 0.01 | -0.11 | 0.03 | 0.02 |
| CALM20250919C00100000 | 100.00 | 8.50 | 10.80 | 10.50 | 1 | 80 | 51.22% | 0.85 | 0.02 | -0.10 | 0.04 | 0.02 |
| CALM20250919C00105000 | 105.00 | 4.10 | 5.30 | 6.00 | 4 | 321 | 32.91% | 0.76 | 0.05 | -0.09 | 0.06 | 0.02 |
| CALM20250919C00110000 | 110.00 | 1.25 | 2.00 | 2.18 | 46 | 349 | 33.10% | 0.44 | 0.07 | -0.12 | 0.07 | 0.01 |
| CALM20250919C00115000 | 115.00 | 0.45 | 0.65 | 0.50 | 57 | 316 | 32.59% | 0.17 | 0.04 | -0.07 | 0.05 | 0.00 |
| CALM20250919C00120000 | 120.00 | 0.10 | 0.25 | 0.14 | 16 | 438 | 37.19% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| CALM20250919C00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 161 | 44.28% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| CALM20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.11 | 4 | 112 | 44.85% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CALM20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 49 | 53.06% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CALM20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 91.31% | 0.06 | 0.01 | -0.09 | 0.02 | 0.00 |
| CALM20250919C00145000 | 145.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 78.00% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| CALM20250919C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 110.37% | 0.05 | 0.01 | -0.10 | 0.02 | 0.00 |
| CALM20250919C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.18% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
