Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAT20250919P00407500 | 407.50 | 0.43 | 0.68 | 0.63 | 23 | 95 | 29.30% | -0.08 | 0.01 | -0.18 | 0.09 | -0.01 |
| CAT20250919P00410000 | 410.00 | 0.58 | 0.75 | 0.77 | 272 | 993 | 27.99% | -0.10 | 0.01 | -0.20 | 0.10 | -0.01 |
| CAT20250919P00412500 | 412.50 | 0.78 | 1.02 | 1.00 | 5 | 184 | 27.57% | -0.12 | 0.01 | -0.23 | 0.12 | -0.01 |
| CAT20250919P00415000 | 415.00 | 0.96 | 1.70 | 1.15 | 61 | 332 | 27.86% | -0.16 | 0.01 | -0.28 | 0.15 | -0.01 |
| CAT20250919P00417500 | 417.50 | 1.36 | 1.65 | 1.69 | 160 | 386 | 26.06% | -0.18 | 0.02 | -0.30 | 0.16 | -0.01 |
| CAT20250919P00420000 | 420.00 | 1.84 | 2.03 | 1.88 | 117 | 1,549 | 25.83% | -0.23 | 0.02 | -0.34 | 0.18 | -0.02 |
| CAT20250919P00422500 | 422.50 | 2.35 | 2.57 | 2.68 | 120 | 202 | 25.64% | -0.28 | 0.02 | -0.38 | 0.20 | -0.02 |
| CAT20250919P00425000 | 425.00 | 3.00 | 3.30 | 3.21 | 59 | 203 | 25.25% | -0.34 | 0.02 | -0.40 | 0.22 | -0.03 |
| CAT20250919P00427500 | 427.50 | 3.85 | 4.15 | 4.15 | 21 | 131 | 24.93% | -0.40 | 0.03 | -0.43 | 0.23 | -0.03 |
| CAT20250919P00430000 | 430.00 | 4.70 | 5.10 | 5.06 | 130 | 461 | 24.57% | -0.46 | 0.03 | -0.43 | 0.24 | -0.03 |
| CAT20250919P00432500 | 432.50 | 5.95 | 6.40 | 6.10 | 104 | 138 | 24.56% | -0.53 | 0.03 | -0.44 | 0.24 | -0.04 |
| CAT20250919P00435000 | 435.00 | 7.35 | 7.75 | 7.34 | 34 | 234 | 24.47% | -0.60 | 0.03 | -0.42 | 0.23 | -0.04 |
| CAT20250919P00437500 | 437.50 | 7.95 | 9.40 | 0.00 | 0 | 30 | 24.53% | -0.66 | 0.03 | -0.40 | 0.22 | -0.04 |
| CAT20250919P00440000 | 440.00 | 9.85 | 11.10 | 10.85 | 52 | 204 | 24.95% | -0.72 | 0.02 | -0.38 | 0.20 | -0.05 |
| CAT20250919P00442500 | 442.50 | 11.40 | 14.05 | 13.10 | 1 | 0 | 23.84% | -0.78 | 0.02 | -0.31 | 0.18 | -0.05 |
| CAT20250919P00445000 | 445.00 | 14.40 | 15.75 | 15.15 | 2 | 35 | 24.49% | -0.83 | 0.02 | -0.28 | 0.15 | -0.05 |
| CAT20250919P00447500 | 447.50 | 16.60 | 17.50 | 0.00 | 0 | 0 | 24.60% | -0.87 | 0.02 | -0.24 | 0.13 | -0.04 |
| CAT20250919P00450000 | 450.00 | 18.65 | 19.50 | 19.10 | 2 | 249 | 25.50% | -0.89 | 0.01 | -0.22 | 0.11 | -0.04 |
| CAT20250919P00452500 | 452.50 | 20.45 | 23.35 | 0.00 | 0 | 0 | 20.86% | -0.97 | 0.01 | -0.09 | 0.04 | -0.02 |
| CAT20250919P00455000 | 455.00 | 23.00 | 25.55 | 0.00 | 0 | 0 | 24.20% | -0.96 | 0.01 | -0.12 | 0.05 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CAT20250919C00407500 | 407.50 | 23.55 | 26.30 | 0.00 | 0 | 21 | 32.10% | 0.90 | 0.01 | -0.23 | 0.11 | 0.07 |
| CAT20250919C00410000 | 410.00 | 22.10 | 23.65 | 22.70 | 8 | 902 | 27.48% | 0.91 | 0.01 | -0.18 | 0.10 | 0.07 |
| CAT20250919C00412500 | 412.50 | 19.75 | 21.15 | 0.00 | 0 | 193 | 26.57% | 0.89 | 0.01 | -0.21 | 0.12 | 0.07 |
| CAT20250919C00415000 | 415.00 | 17.50 | 18.25 | 18.68 | 8 | 277 | 26.08% | 0.86 | 0.01 | -0.24 | 0.14 | 0.07 |
| CAT20250919C00417500 | 417.50 | 15.05 | 16.55 | 15.50 | 5 | 249 | 23.60% | 0.84 | 0.02 | -0.24 | 0.15 | 0.07 |
| CAT20250919C00420000 | 420.00 | 13.35 | 14.05 | 13.55 | 17 | 3,140 | 25.76% | 0.77 | 0.02 | -0.33 | 0.18 | 0.06 |
| CAT20250919C00422500 | 422.50 | 11.40 | 12.50 | 12.17 | 7 | 227 | 24.80% | 0.73 | 0.02 | -0.36 | 0.20 | 0.06 |
| CAT20250919C00425000 | 425.00 | 9.70 | 10.90 | 9.56 | 86 | 554 | 24.53% | 0.67 | 0.02 | -0.39 | 0.22 | 0.05 |
| CAT20250919C00427500 | 427.50 | 8.00 | 9.75 | 8.20 | 130 | 182 | 24.59% | 0.61 | 0.03 | -0.42 | 0.23 | 0.05 |
| CAT20250919C00430000 | 430.00 | 6.55 | 6.95 | 6.83 | 161 | 2,109 | 24.36% | 0.54 | 0.03 | -0.43 | 0.24 | 0.04 |
| CAT20250919C00432500 | 432.50 | 5.30 | 5.95 | 5.30 | 76 | 419 | 24.06% | 0.47 | 0.03 | -0.42 | 0.24 | 0.04 |
| CAT20250919C00435000 | 435.00 | 4.15 | 4.40 | 4.19 | 106 | 652 | 23.78% | 0.40 | 0.03 | -0.40 | 0.23 | 0.03 |
| CAT20250919C00437500 | 437.50 | 3.25 | 3.50 | 3.15 | 17 | 304 | 23.73% | 0.34 | 0.03 | -0.38 | 0.22 | 0.03 |
| CAT20250919C00440000 | 440.00 | 2.45 | 2.70 | 2.60 | 68 | 1,338 | 23.85% | 0.28 | 0.02 | -0.35 | 0.20 | 0.02 |
| CAT20250919C00442500 | 442.50 | 1.83 | 2.05 | 1.87 | 28 | 22 | 24.14% | 0.23 | 0.02 | -0.31 | 0.18 | 0.02 |
| CAT20250919C00445000 | 445.00 | 1.36 | 1.52 | 1.53 | 226 | 170 | 24.48% | 0.18 | 0.02 | -0.28 | 0.16 | 0.01 |
| CAT20250919C00447500 | 447.50 | 0.99 | 1.29 | 1.03 | 9 | 15 | 24.46% | 0.14 | 0.02 | -0.23 | 0.14 | 0.01 |
| CAT20250919C00450000 | 450.00 | 0.73 | 0.90 | 0.68 | 208 | 1,409 | 24.74% | 0.11 | 0.01 | -0.19 | 0.12 | 0.01 |
| CAT20250919C00452500 | 452.50 | 0.00 | 1.40 | 1.03 | 3 | 6 | 22.21% | 0.06 | 0.01 | -0.11 | 0.08 | 0.00 |
| CAT20250919C00455000 | 455.00 | 0.00 | 0.55 | 0.00 | 0 | 77 | 23.08% | 0.05 | 0.01 | -0.09 | 0.06 | 0.00 |
