Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CASY20250919P00440000 | 440.00 | 0.05 | 0.10 | 0.10 | 26 | 224 | 49.22% | -0.00 | 0.00 | -0.02 | 0.01 | -0.00 |
| CASY20250919P00450000 | 450.00 | 0.05 | 0.10 | 0.10 | 83 | 303 | 49.21% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| CASY20250919P00460000 | 460.00 | 0.15 | 0.30 | 0.22 | 39 | 145 | 47.51% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| CASY20250919P00470000 | 470.00 | 0.10 | 0.30 | 0.22 | 15 | 89 | 41.16% | -0.02 | 0.00 | -0.07 | 0.04 | -0.00 |
| CASY20250919P00480000 | 480.00 | 0.05 | 0.45 | 0.27 | 25 | 137 | 37.43% | -0.02 | 0.00 | -0.09 | 0.05 | -0.00 |
| CASY20250919P00490000 | 490.00 | 0.40 | 0.90 | 0.50 | 132 | 696 | 37.15% | -0.05 | 0.00 | -0.17 | 0.09 | -0.01 |
| CASY20250919P00500000 | 500.00 | 0.65 | 1.00 | 0.87 | 35 | 540 | 32.37% | -0.07 | 0.00 | -0.19 | 0.11 | -0.01 |
| CASY20250919P00510000 | 510.00 | 0.90 | 1.70 | 1.52 | 35 | 184 | 28.55% | -0.11 | 0.01 | -0.24 | 0.16 | -0.01 |
| CASY20250919P00520000 | 520.00 | 1.85 | 2.85 | 2.25 | 116 | 138 | 27.42% | -0.20 | 0.01 | -0.36 | 0.24 | -0.02 |
| CASY20250919P00530000 | 530.00 | 4.00 | 5.90 | 5.30 | 30 | 31 | 26.82% | -0.34 | 0.02 | -0.48 | 0.31 | -0.04 |
| CASY20250919P00540000 | 540.00 | 7.60 | 10.30 | 9.06 | 50 | 19 | 25.73% | -0.52 | 0.02 | -0.50 | 0.34 | -0.06 |
| CASY20250919P00550000 | 550.00 | 13.60 | 16.00 | 14.45 | 3 | 2 | 25.77% | -0.70 | 0.02 | -0.45 | 0.30 | -0.07 |
| CASY20250919P00560000 | 560.00 | 21.00 | 24.20 | 23.39 | 1 | 6 | 24.31% | -0.86 | 0.01 | -0.30 | 0.19 | -0.06 |
| CASY20250919P00570000 | 570.00 | 30.10 | 34.10 | 27.00 | 2 | 3 | 27.73% | -0.92 | 0.01 | -0.25 | 0.13 | -0.05 |
| CASY20250919P00580000 | 580.00 | 39.80 | 43.70 | 0.00 | 0 | 0 | 30.36% | -0.96 | 0.01 | -0.19 | 0.08 | -0.04 |
| CASY20250919P00590000 | 590.00 | 49.70 | 53.00 | 0.00 | 0 | 0 | 36.37% | -0.96 | 0.00 | -0.21 | 0.08 | -0.04 |
| CASY20250919P00600000 | 600.00 | 59.70 | 63.50 | 0.00 | 0 | 0 | 55.51% | -0.89 | 0.00 | -0.52 | 0.16 | -0.07 |
| CASY20250919P00610000 | 610.00 | 69.80 | 73.10 | 0.00 | 0 | 0 | 49.28% | -0.95 | 0.00 | -0.27 | 0.08 | -0.05 |
| CASY20250919P00620000 | 620.00 | 79.70 | 83.30 | 0.00 | 0 | 1 | 49.09% | -0.98 | 0.00 | -0.19 | 0.04 | -0.03 |
| CASY20250919P00630000 | 630.00 | 89.70 | 93.20 | 0.00 | 0 | 1 | 52.10% | -0.98 | 0.00 | -0.17 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CASY20250919C00440000 | 440.00 | 97.20 | 100.80 | 0.00 | 0 | 1 | 72.40% | 0.97 | 0.00 | -0.22 | 0.06 | 0.11 |
| CASY20250919C00450000 | 450.00 | 87.00 | 90.80 | 0.00 | 0 | 1 | 73.12% | 0.95 | 0.00 | -0.34 | 0.09 | 0.11 |
| CASY20250919C00460000 | 460.00 | 77.30 | 80.90 | 0.00 | 0 | 2 | 65.77% | 0.94 | 0.00 | -0.33 | 0.10 | 0.11 |
| CASY20250919C00470000 | 470.00 | 67.30 | 70.80 | 0.00 | 0 | 5 | 60.32% | 0.93 | 0.00 | -0.35 | 0.11 | 0.11 |
| CASY20250919C00480000 | 480.00 | 57.50 | 61.10 | 0.00 | 0 | 4 | 51.20% | 0.93 | 0.00 | -0.30 | 0.12 | 0.11 |
| CASY20250919C00490000 | 490.00 | 47.50 | 51.30 | 55.15 | 2 | 16 | 30.44% | 0.98 | 0.00 | -0.06 | 0.05 | 0.12 |
| CASY20250919C00500000 | 500.00 | 37.70 | 41.70 | 38.89 | 17 | 55 | 30.21% | 0.95 | 0.00 | -0.14 | 0.10 | 0.12 |
| CASY20250919C00510000 | 510.00 | 28.30 | 32.20 | 31.00 | 38 | 90 | 28.52% | 0.89 | 0.01 | -0.24 | 0.16 | 0.11 |
| CASY20250919C00520000 | 520.00 | 20.00 | 23.40 | 21.70 | 114 | 236 | 26.20% | 0.81 | 0.01 | -0.33 | 0.23 | 0.10 |
| CASY20250919C00530000 | 530.00 | 12.60 | 15.80 | 13.00 | 146 | 187 | 27.12% | 0.66 | 0.02 | -0.48 | 0.31 | 0.08 |
| CASY20250919C00540000 | 540.00 | 6.80 | 9.80 | 7.80 | 111 | 140 | 24.51% | 0.49 | 0.02 | -0.47 | 0.34 | 0.06 |
| CASY20250919C00550000 | 550.00 | 3.20 | 4.60 | 3.20 | 113 | 286 | 24.64% | 0.31 | 0.02 | -0.41 | 0.30 | 0.04 |
| CASY20250919C00560000 | 560.00 | 1.20 | 2.15 | 1.78 | 72 | 345 | 24.40% | 0.16 | 0.01 | -0.28 | 0.21 | 0.02 |
| CASY20250919C00570000 | 570.00 | 0.55 | 0.85 | 0.77 | 74 | 141 | 24.60% | 0.08 | 0.01 | -0.16 | 0.13 | 0.01 |
| CASY20250919C00580000 | 580.00 | 0.10 | 1.05 | 0.11 | 65 | 144 | 25.63% | 0.04 | 0.00 | -0.09 | 0.07 | 0.00 |
| CASY20250919C00590000 | 590.00 | 0.00 | 0.60 | 0.11 | 13 | 83 | 26.61% | 0.02 | 0.00 | -0.04 | 0.04 | 0.00 |
| CASY20250919C00600000 | 600.00 | 0.00 | 0.15 | 0.07 | 36 | 296 | 28.83% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| CASY20250919C00610000 | 610.00 | 0.00 | 0.20 | 0.10 | 5 | 68 | 33.84% | 0.01 | 0.00 | -0.04 | 0.03 | 0.00 |
| CASY20250919C00620000 | 620.00 | 0.00 | 0.15 | 0.11 | 30 | 104 | 36.39% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| CASY20250919C00630000 | 630.00 | 0.00 | 0.25 | 0.09 | 3 | 78 | 42.52% | 0.01 | 0.00 | -0.05 | 0.03 | 0.00 |
