CEIX - CONSOL Energy Inc. - Alternativkedja

Utgång

Calls för January 14, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
CEIX20251219C00075000	75.00	28.10	33.00	0.00	0	0	41.27%	0.83	0.01	-0.01	0.23	0.48
CEIX20251219C00077500	77.50	26.10	31.00	0.00	0	0	38.65%	0.82	0.01	-0.01	0.24	0.49
CEIX20251219C00080000	80.00	24.70	29.50	0.00	0	6	36.07%	0.81	0.01	-0.01	0.25	0.50
CEIX20251219C00082500	82.50	24.20	27.40	24.00	3	1	38.48%	0.78	0.01	-0.01	0.28	0.48
CEIX20251219C00085000	85.00	21.00	25.40	24.20	2	11	37.45%	0.76	0.01	-0.01	0.30	0.48
CEIX20251219C00087500	87.50	20.90	23.40	0.00	0	5	38.71%	0.73	0.01	-0.02	0.31	0.47
CEIX20251219C00090000	90.00	19.00	21.90	0.00	0	10	37.49%	0.71	0.01	-0.02	0.33	0.46
CEIX20251219C00092500	92.50	16.50	20.40	0.00	0	1	36.45%	0.68	0.01	-0.02	0.34	0.45
CEIX20251219C00095000	95.00	15.50	18.80	0.00	0	31	36.70%	0.65	0.01	-0.02	0.35	0.44
CEIX20251219C00097500	97.50	14.10	17.30	0.00	0	26	36.22%	0.63	0.01	-0.02	0.36	0.43
CEIX20251219C00100000	100.00	13.70	15.90	15.70	124	72	35.77%	0.60	0.01	-0.02	0.37	0.41
CEIX20251219C00105000	105.00	10.50	13.60	11.90	1	123	35.14%	0.54	0.01	-0.02	0.38	0.38
CEIX20251219C00110000	110.00	8.00	11.50	0.00	0	277	34.43%	0.49	0.01	-0.02	0.38	0.35
CEIX20251219C00115000	115.00	7.50	9.60	0.00	0	277	33.95%	0.43	0.01	-0.02	0.37	0.32
CEIX20251219C00120000	120.00	5.90	8.40	0.00	0	307	33.97%	0.38	0.01	-0.02	0.36	0.28
CEIX20251219C00125000	125.00	4.30	7.00	0.00	0	528	33.03%	0.33	0.01	-0.02	0.35	0.25
CEIX20251219C00130000	130.00	2.90	6.50	0.00	0	825	32.86%	0.28	0.01	-0.02	0.32	0.22
CEIX20251219C00135000	135.00	1.50	4.60	0.00	0	1,089	33.07%	0.25	0.01	-0.01	0.30	0.19
CEIX20251219C00140000	140.00	0.90	3.80	3.20	1	904	32.46%	0.21	0.01	-0.01	0.27	0.16
CEIX20251219C00145000	145.00	0.40	3.30	0.00	0	502	32.61%	0.18	0.01	-0.01	0.25	0.14

Puts för January 14, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
CEIX20251219P00075000	75.00	1.65	4.90	0.00	0	3	39.50%	-0.16	0.01	-0.01	0.23	-0.15
CEIX20251219P00077500	77.50	2.00	6.20	0.00	0	0	40.77%	-0.18	0.01	-0.01	0.25	-0.18
CEIX20251219P00080000	80.00	4.40	5.90	0.00	0	14	38.87%	-0.20	0.01	-0.02	0.27	-0.19
CEIX20251219P00082500	82.50	3.20	6.00	0.00	0	0	37.97%	-0.22	0.01	-0.02	0.28	-0.21
CEIX20251219P00085000	85.00	4.30	6.60	0.00	0	19	37.92%	-0.24	0.01	-0.02	0.30	-0.24
CEIX20251219P00087500	87.50	5.40	7.50	0.00	0	2	37.44%	-0.27	0.01	-0.02	0.32	-0.26
CEIX20251219P00090000	90.00	5.90	8.40	8.90	1	4	36.99%	-0.30	0.01	-0.02	0.33	-0.28
CEIX20251219P00092500	92.50	7.90	10.20	0.00	0	3	36.18%	-0.32	0.01	-0.02	0.34	-0.30
CEIX20251219P00095000	95.00	8.00	12.00	0.00	0	5	37.04%	-0.35	0.01	-0.02	0.35	-0.32
CEIX20251219P00097500	97.50	9.80	13.10	0.00	0	2	35.41%	-0.38	0.01	-0.02	0.36	-0.34
CEIX20251219P00100000	100.00	11.20	12.80	0.00	0	514	35.99%	-0.41	0.01	-0.02	0.37	-0.36
CEIX20251219P00105000	105.00	13.70	15.70	0.00	0	508	34.75%	-0.47	0.01	-0.02	0.37	-0.40
CEIX20251219P00110000	110.00	16.40	18.40	0.00	0	67	34.49%	-0.54	0.01	-0.02	0.37	-0.43
CEIX20251219P00115000	115.00	18.50	23.10	0.00	0	14	33.17%	-0.61	0.01	-0.02	0.36	-0.44
CEIX20251219P00120000	120.00	22.00	27.00	0.00	0	5	35.82%	-0.64	0.01	-0.02	0.35	-0.46
CEIX20251219P00125000	125.00	26.00	31.00	0.00	0	2	34.16%	-0.71	0.01	-0.02	0.31	-0.45
CEIX20251219P00130000	130.00	30.00	35.00	0.00	0	0	34.60%	-0.76	0.01	-0.02	0.28	-0.43
CEIX20251219P00135000	135.00	34.00	38.80	0.00	0	9	35.60%	-0.79	0.01	-0.02	0.26	-0.42
CEIX20251219P00140000	140.00	38.60	43.00	0.00	0	58	36.13%	-0.83	0.01	-0.02	0.23	-0.39
CEIX20251219P00145000	145.00	43.20	46.90	0.00	0	6	33.81%	-0.91	0.01	-0.01	0.15	-0.25