Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCI20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 137.38% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| CCI20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 105 | 70.96% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CCI20250919P00077500 | 77.50 | 0.00 | 0.75 | 0.00 | 0 | 45 | 98.51% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| CCI20250919P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 220 | 85.97% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CCI20250919P00082500 | 82.50 | 0.00 | 0.75 | 0.00 | 0 | 76 | 73.54% | -0.08 | 0.02 | -0.10 | 0.02 | -0.00 |
| CCI20250919P00085000 | 85.00 | 0.00 | 0.20 | 0.10 | 4 | 312 | 45.12% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| CCI20250919P00087500 | 87.50 | 0.05 | 0.70 | 0.09 | 1 | 648 | 48.56% | -0.12 | 0.03 | -0.09 | 0.03 | -0.00 |
| CCI20250919P00090000 | 90.00 | 0.15 | 0.65 | 0.25 | 35 | 823 | 30.31% | -0.12 | 0.05 | -0.05 | 0.03 | -0.00 |
| CCI20250919P00092500 | 92.50 | 0.30 | 0.80 | 0.60 | 5 | 346 | 26.55% | -0.27 | 0.09 | -0.08 | 0.04 | -0.00 |
| CCI20250919P00095000 | 95.00 | 1.45 | 1.80 | 1.45 | 5 | 604 | 24.02% | -0.54 | 0.12 | -0.09 | 0.05 | -0.01 |
| CCI20250919P00097500 | 97.50 | 1.50 | 4.30 | 3.12 | 9 | 867 | 24.08% | -0.81 | 0.08 | -0.06 | 0.04 | -0.02 |
| CCI20250919P00100000 | 100.00 | 5.10 | 6.00 | 5.65 | 37 | 938 | 28.84% | -0.91 | 0.04 | -0.04 | 0.02 | -0.02 |
| CCI20250919P00105000 | 105.00 | 10.40 | 10.80 | 10.84 | 1 | 371 | 43.38% | -0.95 | 0.02 | -0.03 | 0.01 | -0.02 |
| CCI20250919P00110000 | 110.00 | 15.50 | 15.80 | 0.00 | 0 | 114 | 58.89% | -0.96 | 0.01 | -0.04 | 0.01 | -0.02 |
| CCI20250919P00115000 | 115.00 | 20.10 | 20.90 | 0.00 | 0 | 73 | 73.24% | -0.97 | 0.01 | -0.04 | 0.01 | -0.02 |
| CCI20250919P00120000 | 120.00 | 23.70 | 27.30 | 0.00 | 0 | 26 | 96.50% | -0.95 | 0.01 | -0.07 | 0.01 | -0.02 |
| CCI20250919P00125000 | 125.00 | 28.70 | 32.30 | 0.00 | 0 | 20 | 117.80% | -0.95 | 0.01 | -0.10 | 0.01 | -0.02 |
| CCI20250919P00130000 | 130.00 | 35.00 | 36.10 | 0.00 | 0 | 3 | 117.41% | -0.97 | 0.00 | -0.06 | 0.01 | -0.02 |
| CCI20250919P00135000 | 135.00 | 39.20 | 42.20 | 0.00 | 0 | 4 | 143.25% | -0.95 | 0.01 | -0.11 | 0.01 | -0.02 |
| CCI20250919P00140000 | 140.00 | 43.70 | 47.20 | 0.00 | 0 | 0 | 124.79% | -0.98 | 0.00 | -0.03 | 0.00 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCI20250919C00070000 | 70.00 | 23.60 | 26.20 | 0.00 | 0 | 0 | 134.05% | 0.98 | 0.00 | -0.05 | 0.00 | 0.00 |
| CCI20250919C00075000 | 75.00 | 20.30 | 20.70 | 20.70 | 3,500 | 2 | 117.12% | 0.97 | 0.01 | -0.08 | 0.01 | 0.00 |
| CCI20250919C00077500 | 77.50 | 17.80 | 18.30 | 17.40 | 46,920 | 2,430 | 76.32% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00080000 | 80.00 | 15.20 | 15.60 | 15.60 | 75 | 28 | 66.35% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00082500 | 82.50 | 12.80 | 13.00 | 12.10 | 2,830 | 132 | 56.55% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00085000 | 85.00 | 10.30 | 10.50 | 9.80 | 98,075 | 5,574 | 46.82% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00087500 | 87.50 | 7.80 | 8.00 | 7.89 | 64,001 | 4,749 | 37.06% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00090000 | 90.00 | 5.30 | 5.60 | 5.40 | 52,907 | 4,131 | 27.18% | 1.00 | 0.01 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00092500 | 92.50 | 2.85 | 3.00 | 3.20 | 5,325 | 1,745 | 16.88% | 1.00 | 0.02 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00095000 | 95.00 | 0.90 | 1.30 | 1.17 | 86 | 2,342 | 20.95% | 0.62 | 0.21 | -0.12 | 0.04 | 0.00 |
| CCI20250919C00097500 | 97.50 | 0.25 | 0.55 | 0.32 | 441 | 1,245 | 25.09% | 0.22 | 0.11 | -0.08 | 0.04 | 0.00 |
| CCI20250919C00100000 | 100.00 | 0.10 | 0.30 | 0.16 | 33 | 1,026 | 29.01% | 0.09 | 0.04 | -0.04 | 0.02 | 0.00 |
| CCI20250919C00105000 | 105.00 | 0.05 | 0.10 | 0.08 | 20 | 1,769 | 41.16% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| CCI20250919C00110000 | 110.00 | 0.00 | 0.05 | 0.05 | 5 | 1,746 | 47.55% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00115000 | 115.00 | 0.00 | 0.05 | 0.03 | 13 | 3,669 | 59.43% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00120000 | 120.00 | 0.00 | 0.20 | 0.02 | 2 | 4,600 | 84.96% | 0.03 | 0.01 | -0.04 | 0.01 | 0.00 |
| CCI20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.04 | 1 | 2,665 | 80.92% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 1,581 | 90.75% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 152 | 100.08% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CCI20250919C00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 33 | 158.71% | 0.05 | 0.00 | -0.13 | 0.01 | 0.00 |
