Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCJ20250912P00070000 | 70.00 | 0.00 | 0.04 | 0.02 | 10 | 192 | 82.66% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| CCJ20250912P00071000 | 71.00 | 0.00 | 0.27 | 0.03 | 15 | 259 | 97.79% | -0.05 | 0.02 | -0.12 | 0.01 | -0.00 |
| CCJ20250912P00072000 | 72.00 | 0.02 | 0.10 | 0.03 | 40 | 262 | 72.69% | -0.03 | 0.02 | -0.05 | 0.00 | -0.00 |
| CCJ20250912P00073000 | 73.00 | 0.03 | 0.10 | 0.05 | 17 | 361 | 65.41% | -0.04 | 0.02 | -0.05 | 0.00 | -0.00 |
| CCJ20250912P00074000 | 74.00 | 0.01 | 0.13 | 0.07 | 17 | 134 | 60.45% | -0.05 | 0.03 | -0.07 | 0.01 | -0.00 |
| CCJ20250912P00075000 | 75.00 | 0.11 | 0.13 | 0.12 | 83 | 269 | 57.34% | -0.08 | 0.04 | -0.10 | 0.01 | -0.00 |
| CCJ20250912P00076000 | 76.00 | 0.17 | 0.21 | 0.19 | 63 | 150 | 54.83% | -0.12 | 0.06 | -0.15 | 0.01 | -0.00 |
| CCJ20250912P00077000 | 77.00 | 0.31 | 0.38 | 0.40 | 112 | 86 | 53.36% | -0.19 | 0.09 | -0.22 | 0.02 | -0.00 |
| CCJ20250912P00078000 | 78.00 | 0.56 | 0.91 | 0.53 | 400 | 71 | 52.40% | -0.29 | 0.11 | -0.29 | 0.02 | -0.00 |
| CCJ20250912P00079000 | 79.00 | 0.93 | 1.03 | 0.87 | 1,348 | 77 | 56.31% | -0.42 | 0.12 | -0.37 | 0.02 | -0.00 |
| CCJ20250912P00080000 | 80.00 | 1.43 | 2.10 | 1.40 | 136 | 104 | 52.18% | -0.54 | 0.13 | -0.35 | 0.02 | -0.00 |
| CCJ20250912P00081000 | 81.00 | 2.03 | 2.19 | 2.10 | 11 | 13 | 53.76% | -0.66 | 0.12 | -0.33 | 0.02 | -0.00 |
| CCJ20250912P00082000 | 82.00 | 2.41 | 3.00 | 3.03 | 19 | 9 | 51.53% | -0.77 | 0.10 | -0.24 | 0.02 | -0.00 |
| CCJ20250912P00083000 | 83.00 | 2.98 | 3.80 | 0.00 | 0 | 11 | 55.37% | -0.84 | 0.08 | -0.19 | 0.01 | -0.00 |
| CCJ20250912P00084000 | 84.00 | 4.50 | 4.75 | 3.70 | 13 | 0 | 67.74% | -0.85 | 0.06 | -0.22 | 0.01 | -0.00 |
| CCJ20250912P00085000 | 85.00 | 5.40 | 5.90 | 4.75 | 40 | 5 | 89.60% | -0.83 | 0.05 | -0.33 | 0.02 | -0.00 |
| CCJ20250912P00086000 | 86.00 | 6.40 | 7.20 | 0.00 | 0 | 4 | 75.32% | -0.91 | 0.04 | -0.15 | 0.01 | -0.00 |
| CCJ20250912P00087000 | 87.00 | 7.15 | 8.30 | 0.00 | 0 | 1 | 88.32% | -0.91 | 0.03 | -0.18 | 0.01 | -0.00 |
| CCJ20250912P00088000 | 88.00 | 8.25 | 8.95 | 7.65 | 1 | 0 | 108.51% | -0.88 | 0.03 | -0.27 | 0.01 | -0.00 |
| CCJ20250912P00089000 | 89.00 | 9.30 | 10.85 | 0.00 | 0 | 0 | 102.39% | -0.92 | 0.02 | -0.17 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCJ20250912C00070000 | 70.00 | 9.45 | 9.60 | 9.35 | 122 | 215 | 74.20% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| CCJ20250912C00071000 | 71.00 | 7.95 | 10.60 | 0.00 | 0 | 22 | 117.61% | 0.91 | 0.02 | -0.23 | 0.01 | 0.00 |
| CCJ20250912C00072000 | 72.00 | 7.10 | 7.70 | 7.95 | 12 | 19 | 85.82% | 0.95 | 0.02 | -0.10 | 0.01 | 0.00 |
| CCJ20250912C00073000 | 73.00 | 6.50 | 6.70 | 7.15 | 14 | 79 | 76.32% | 0.94 | 0.03 | -0.10 | 0.01 | 0.00 |
| CCJ20250912C00074000 | 74.00 | 5.50 | 6.00 | 5.25 | 1 | 33 | 63.32% | 0.94 | 0.03 | -0.08 | 0.01 | 0.00 |
| CCJ20250912C00075000 | 75.00 | 4.15 | 4.70 | 6.20 | 215 | 142 | 64.36% | 0.90 | 0.05 | -0.14 | 0.01 | 0.00 |
| CCJ20250912C00076000 | 76.00 | 3.65 | 3.80 | 4.28 | 27 | 209 | 53.74% | 0.88 | 0.06 | -0.14 | 0.01 | 0.00 |
| CCJ20250912C00077000 | 77.00 | 2.33 | 2.94 | 2.80 | 269 | 668 | 52.86% | 0.81 | 0.09 | -0.21 | 0.02 | 0.00 |
| CCJ20250912C00078000 | 78.00 | 2.06 | 2.27 | 2.01 | 129 | 313 | 52.49% | 0.71 | 0.11 | -0.29 | 0.02 | 0.00 |
| CCJ20250912C00079000 | 79.00 | 1.44 | 1.58 | 1.54 | 122 | 423 | 52.29% | 0.59 | 0.12 | -0.34 | 0.02 | 0.00 |
| CCJ20250912C00080000 | 80.00 | 0.99 | 1.06 | 1.02 | 571 | 1,337 | 52.50% | 0.46 | 0.13 | -0.36 | 0.02 | 0.00 |
| CCJ20250912C00081000 | 81.00 | 0.42 | 0.72 | 0.70 | 243 | 305 | 53.50% | 0.34 | 0.12 | -0.32 | 0.02 | 0.00 |
| CCJ20250912C00082000 | 82.00 | 0.39 | 0.48 | 0.47 | 129 | 313 | 54.52% | 0.24 | 0.10 | -0.26 | 0.02 | 0.00 |
| CCJ20250912C00083000 | 83.00 | 0.24 | 0.31 | 0.30 | 158 | 272 | 55.16% | 0.16 | 0.08 | -0.19 | 0.01 | 0.00 |
| CCJ20250912C00084000 | 84.00 | 0.14 | 0.20 | 0.20 | 25 | 114 | 56.63% | 0.11 | 0.06 | -0.13 | 0.01 | 0.00 |
| CCJ20250912C00085000 | 85.00 | 0.09 | 0.13 | 0.15 | 80 | 941 | 58.38% | 0.07 | 0.04 | -0.09 | 0.01 | 0.00 |
| CCJ20250912C00086000 | 86.00 | 0.04 | 0.10 | 0.06 | 14 | 1,609 | 60.96% | 0.05 | 0.03 | -0.06 | 0.01 | 0.00 |
| CCJ20250912C00087000 | 87.00 | 0.00 | 0.10 | 0.10 | 27 | 35 | 68.25% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| CCJ20250912C00088000 | 88.00 | 0.00 | 0.27 | 0.05 | 36 | 20 | 79.75% | 0.05 | 0.02 | -0.08 | 0.01 | 0.00 |
| CCJ20250912C00089000 | 89.00 | 0.00 | 0.18 | 0.07 | 20 | 3 | 78.75% | 0.03 | 0.02 | -0.05 | 0.00 | 0.00 |
