Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CART20250919P00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 165 | 119.41% | -0.14 | 0.04 | -0.18 | 0.01 | -0.00 |
| CART20250919P00041500 | 41.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 120.32% | -0.17 | 0.05 | -0.21 | 0.01 | -0.00 |
| CART20250919P00042000 | 42.00 | 0.00 | 0.85 | 0.00 | 0 | 454 | 85.50% | -0.12 | 0.06 | -0.12 | 0.01 | -0.00 |
| CART20250919P00042500 | 42.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 57.09% | -0.07 | 0.06 | -0.05 | 0.01 | -0.00 |
| CART20250919P00043000 | 43.00 | 0.05 | 0.15 | 0.07 | 1 | 948 | 63.44% | -0.13 | 0.08 | -0.09 | 0.01 | -0.00 |
| CART20250919P00043500 | 43.50 | 0.05 | 1.15 | 0.14 | 6 | 18 | 95.07% | -0.26 | 0.08 | -0.22 | 0.01 | -0.00 |
| CART20250919P00044000 | 44.00 | 0.10 | 1.20 | 0.14 | 22 | 1,248 | 78.92% | -0.27 | 0.10 | -0.19 | 0.01 | -0.00 |
| CART20250919P00044500 | 44.50 | 0.20 | 0.60 | 0.28 | 20 | 14 | 48.35% | -0.25 | 0.16 | -0.11 | 0.01 | -0.00 |
| CART20250919P00045000 | 45.00 | 0.30 | 0.45 | 0.27 | 28 | 2,199 | 56.41% | -0.35 | 0.16 | -0.16 | 0.02 | -0.00 |
| CART20250919P00045500 | 45.50 | 0.50 | 0.90 | 0.50 | 14 | 58 | 42.29% | -0.42 | 0.22 | -0.12 | 0.02 | -0.00 |
| CART20250919P00046000 | 46.00 | 0.75 | 0.90 | 0.80 | 4 | 150 | 42.58% | -0.53 | 0.22 | -0.13 | 0.02 | -0.00 |
| CART20250919P00046500 | 46.50 | 1.10 | 1.20 | 1.13 | 4 | 27 | 42.56% | -0.64 | 0.21 | -0.12 | 0.02 | -0.00 |
| CART20250919P00047000 | 47.00 | 1.35 | 1.55 | 0.00 | 0 | 112 | 47.84% | -0.71 | 0.17 | -0.12 | 0.01 | -0.00 |
| CART20250919P00047500 | 47.50 | 1.60 | 2.40 | 0.00 | 0 | 8 | 42.87% | -0.82 | 0.15 | -0.08 | 0.01 | -0.00 |
| CART20250919P00048000 | 48.00 | 1.95 | 2.45 | 0.00 | 0 | 61 | 29.93% | -0.96 | 0.08 | -0.02 | 0.00 | -0.00 |
| CART20250919P00048500 | 48.50 | 1.70 | 4.60 | 0.00 | 0 | 4 | 57.67% | -0.85 | 0.10 | -0.09 | 0.01 | -0.00 |
| CART20250919P00049000 | 49.00 | 2.20 | 5.10 | 0.00 | 0 | 38 | 87.91% | -0.79 | 0.08 | -0.18 | 0.01 | -0.00 |
| CART20250919P00049500 | 49.50 | 2.70 | 5.60 | 0.00 | 0 | 0 | 97.75% | -0.79 | 0.07 | -0.19 | 0.01 | -0.00 |
| CART20250919P00050000 | 50.00 | 3.20 | 5.30 | 0.00 | 0 | 41 | 103.05% | -0.81 | 0.06 | -0.19 | 0.01 | -0.00 |
| CART20250919P00051000 | 51.00 | 4.20 | 7.10 | 0.00 | 0 | 1 | 112.40% | -0.84 | 0.05 | -0.18 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CART20250919C00041000 | 41.00 | 4.40 | 5.70 | 0.00 | 0 | 13 | 101.47% | 0.89 | 0.04 | -0.12 | 0.01 | 0.00 |
| CART20250919C00041500 | 41.50 | 3.40 | 6.40 | 0.00 | 0 | 0 | 146.57% | 0.79 | 0.05 | -0.30 | 0.01 | 0.00 |
| CART20250919C00042000 | 42.00 | 3.40 | 4.30 | 0.00 | 0 | 47 | 71.90% | 0.91 | 0.05 | -0.07 | 0.01 | 0.00 |
| CART20250919C00042500 | 42.50 | 2.45 | 5.50 | 0.00 | 0 | 4 | 87.25% | 0.84 | 0.07 | -0.15 | 0.01 | 0.00 |
| CART20250919C00043000 | 43.00 | 2.50 | 2.95 | 0.00 | 0 | 307 | 44.92% | 0.94 | 0.06 | -0.03 | 0.00 | 0.00 |
| CART20250919C00043500 | 43.50 | 2.30 | 2.80 | 2.75 | 1 | 1 | 46.10% | 0.90 | 0.09 | -0.05 | 0.01 | 0.00 |
| CART20250919C00044000 | 44.00 | 1.85 | 2.10 | 0.00 | 0 | 235 | 57.67% | 0.79 | 0.12 | -0.12 | 0.01 | 0.00 |
| CART20250919C00044500 | 44.50 | 0.00 | 1.75 | 0.00 | 0 | 41 | 51.80% | 0.74 | 0.15 | -0.12 | 0.01 | 0.00 |
| CART20250919C00045000 | 45.00 | 1.10 | 1.25 | 1.20 | 10 | 613 | 44.67% | 0.68 | 0.19 | -0.12 | 0.02 | 0.00 |
| CART20250919C00045500 | 45.50 | 0.80 | 0.95 | 1.20 | 3 | 183 | 43.58% | 0.58 | 0.21 | -0.13 | 0.02 | 0.00 |
| CART20250919C00046000 | 46.00 | 0.55 | 0.65 | 0.75 | 21 | 846 | 43.86% | 0.47 | 0.22 | -0.13 | 0.02 | 0.00 |
| CART20250919C00046500 | 46.50 | 0.35 | 0.45 | 0.54 | 3 | 2,316 | 43.93% | 0.37 | 0.20 | -0.12 | 0.02 | 0.00 |
| CART20250919C00047000 | 47.00 | 0.20 | 0.35 | 0.27 | 502 | 814 | 44.05% | 0.27 | 0.18 | -0.11 | 0.01 | 0.00 |
| CART20250919C00047500 | 47.50 | 0.15 | 0.25 | 0.20 | 15 | 123 | 44.85% | 0.20 | 0.15 | -0.09 | 0.01 | 0.00 |
| CART20250919C00048000 | 48.00 | 0.10 | 0.15 | 0.11 | 235 | 260 | 45.06% | 0.14 | 0.12 | -0.06 | 0.01 | 0.00 |
| CART20250919C00048500 | 48.50 | 0.05 | 0.15 | 0.00 | 0 | 669 | 48.72% | 0.11 | 0.09 | -0.06 | 0.01 | 0.00 |
| CART20250919C00049000 | 49.00 | 0.00 | 0.10 | 0.10 | 2 | 836 | 46.75% | 0.06 | 0.06 | -0.03 | 0.01 | 0.00 |
| CART20250919C00049500 | 49.50 | 0.00 | 0.95 | 0.00 | 0 | 39 | 57.01% | 0.07 | 0.06 | -0.05 | 0.01 | 0.00 |
| CART20250919C00050000 | 50.00 | 0.00 | 0.10 | 0.05 | 112 | 1,413 | 57.53% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| CART20250919C00051000 | 51.00 | 0.00 | 0.15 | 0.00 | 0 | 32 | 73.41% | 0.06 | 0.04 | -0.05 | 0.00 | 0.00 |
