Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL20250912C00027000 | 27.00 | 4.55 | 4.65 | 0.00 | 0 | 19 | 82.61% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00027500 | 27.50 | 4.05 | 4.20 | 0.00 | 0 | 9 | 73.93% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00028000 | 28.00 | 3.00 | 3.70 | 0.00 | 0 | 7 | 74.23% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| CCL20250912C00028500 | 28.50 | 3.05 | 3.20 | 3.30 | 1 | 6 | 68.61% | 0.95 | 0.05 | -0.03 | 0.00 | 0.00 |
| CCL20250912C00029000 | 29.00 | 2.58 | 2.73 | 2.60 | 13 | 78 | 57.14% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| CCL20250912C00029500 | 29.50 | 1.88 | 2.40 | 0.00 | 0 | 26 | 56.73% | 0.91 | 0.10 | -0.04 | 0.00 | 0.00 |
| CCL20250912C00030000 | 30.00 | 1.63 | 1.68 | 1.62 | 15 | 266 | 47.48% | 0.88 | 0.14 | -0.04 | 0.01 | 0.00 |
| CCL20250912C00030500 | 30.50 | 1.18 | 1.29 | 1.20 | 32 | 120 | 43.06% | 0.81 | 0.22 | -0.06 | 0.01 | 0.00 |
| CCL20250912C00031000 | 31.00 | 0.80 | 0.84 | 0.85 | 175 | 687 | 42.00% | 0.69 | 0.29 | -0.08 | 0.01 | 0.00 |
| CCL20250912C00031500 | 31.50 | 0.49 | 0.52 | 0.52 | 258 | 519 | 40.87% | 0.53 | 0.34 | -0.08 | 0.01 | 0.00 |
| CCL20250912C00032000 | 32.00 | 0.27 | 0.29 | 0.28 | 2,045 | 1,292 | 41.19% | 0.36 | 0.32 | -0.08 | 0.01 | 0.00 |
| CCL20250912C00032500 | 32.50 | 0.13 | 0.16 | 0.15 | 279 | 1,632 | 40.66% | 0.22 | 0.25 | -0.06 | 0.01 | 0.00 |
| CCL20250912C00033000 | 33.00 | 0.05 | 0.08 | 0.07 | 257 | 851 | 41.46% | 0.12 | 0.17 | -0.04 | 0.01 | 0.00 |
| CCL20250912C00033500 | 33.50 | 0.02 | 0.04 | 0.04 | 152 | 1,651 | 42.90% | 0.07 | 0.10 | -0.02 | 0.00 | 0.00 |
| CCL20250912C00034000 | 34.00 | 0.01 | 0.03 | 0.02 | 96 | 577 | 43.48% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00034500 | 34.50 | 0.00 | 0.02 | 0.02 | 1 | 196 | 47.18% | 0.02 | 0.04 | -0.01 | 0.00 | 0.00 |
| CCL20250912C00035000 | 35.00 | 0.00 | 0.01 | 0.05 | 13 | 445 | 48.79% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CCL20250912C00035500 | 35.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 54.57% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CCL20250912C00036000 | 36.00 | 0.00 | 0.01 | 0.00 | 0 | 18 | 60.33% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CCL20250912C00037000 | 37.00 | 0.00 | 0.01 | 0.00 | 0 | 215 | 71.16% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL20250912P00027000 | 27.00 | 0.00 | 0.02 | 0.00 | 0 | 132 | 71.34% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CCL20250912P00027500 | 27.50 | 0.00 | 0.02 | 0.00 | 0 | 5 | 63.85% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CCL20250912P00028000 | 28.00 | 0.00 | 0.02 | 0.02 | 60 | 577 | 62.01% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CCL20250912P00028500 | 28.50 | 0.00 | 0.03 | 0.02 | 641 | 565 | 53.90% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00029000 | 29.00 | 0.00 | 0.04 | 0.03 | 9 | 252 | 51.54% | -0.03 | 0.05 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00029500 | 29.50 | 0.03 | 0.05 | 0.03 | 66 | 298 | 48.10% | -0.06 | 0.08 | -0.02 | 0.00 | -0.00 |
| CCL20250912P00030000 | 30.00 | 0.05 | 0.08 | 0.05 | 30 | 369 | 43.92% | -0.10 | 0.14 | -0.03 | 0.01 | -0.00 |
| CCL20250912P00030500 | 30.50 | 0.11 | 0.14 | 0.10 | 40 | 438 | 41.92% | -0.18 | 0.22 | -0.05 | 0.01 | -0.00 |
| CCL20250912P00031000 | 31.00 | 0.21 | 0.24 | 0.24 | 91 | 846 | 40.16% | -0.31 | 0.30 | -0.07 | 0.01 | -0.00 |
| CCL20250912P00031500 | 31.50 | 0.40 | 0.42 | 0.42 | 930 | 1,560 | 40.07% | -0.47 | 0.35 | -0.08 | 0.01 | -0.00 |
| CCL20250912P00032000 | 32.00 | 0.67 | 0.72 | 0.70 | 56 | 463 | 39.35% | -0.65 | 0.33 | -0.08 | 0.01 | -0.00 |
| CCL20250912P00032500 | 32.50 | 1.03 | 1.10 | 1.18 | 2 | 125 | 39.37% | -0.79 | 0.26 | -0.06 | 0.01 | -0.00 |
| CCL20250912P00033000 | 33.00 | 1.44 | 1.60 | 0.00 | 0 | 146 | 37.13% | -0.91 | 0.16 | -0.03 | 0.00 | -0.00 |
| CCL20250912P00033500 | 33.50 | 1.90 | 2.04 | 1.81 | 2 | 3 | 39.96% | -0.95 | 0.10 | -0.02 | 0.00 | -0.00 |
| CCL20250912P00034000 | 34.00 | 2.36 | 2.51 | 0.00 | 0 | 0 | 54.21% | -0.93 | 0.09 | -0.03 | 0.00 | -0.00 |
| CCL20250912P00034500 | 34.50 | 2.83 | 3.00 | 0.00 | 0 | 4 | 61.92% | -0.94 | 0.07 | -0.03 | 0.00 | -0.00 |
| CCL20250912P00035000 | 35.00 | 3.35 | 3.50 | 0.00 | 0 | 8 | 55.42% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00035500 | 35.50 | 3.85 | 4.00 | 0.00 | 0 | 1 | 61.74% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| CCL20250912P00036000 | 36.00 | 4.30 | 4.50 | 0.00 | 0 | 0 | 88.09% | -0.95 | 0.04 | -0.04 | 0.00 | -0.00 |
| CCL20250912P00037000 | 37.00 | 5.35 | 5.50 | 0.00 | 0 | 0 | 102.22% | -0.95 | 0.04 | -0.04 | 0.00 | -0.00 |
