Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20250912P00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 106.09% | -0.14 | 0.02 | -0.25 | 0.02 | -0.00 |
| CF20250912P00076000 | 76.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 97.69% | -0.15 | 0.03 | -0.24 | 0.02 | -0.00 |
| CF20250912P00077000 | 77.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 79.28% | -0.13 | 0.03 | -0.18 | 0.02 | -0.00 |
| CF20250912P00078000 | 78.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 49.35% | -0.07 | 0.03 | -0.06 | 0.01 | -0.00 |
| CF20250912P00079000 | 79.00 | 0.05 | 0.30 | 0.00 | 0 | 9 | 38.31% | -0.05 | 0.03 | -0.04 | 0.01 | -0.00 |
| CF20250912P00080000 | 80.00 | 0.05 | 0.10 | 0.12 | 10 | 18 | 34.45% | -0.07 | 0.05 | -0.05 | 0.01 | -0.00 |
| CF20250912P00081000 | 81.00 | 0.10 | 0.15 | 0.12 | 10 | 19 | 31.25% | -0.11 | 0.07 | -0.06 | 0.02 | -0.00 |
| CF20250912P00082000 | 82.00 | 0.20 | 0.25 | 0.31 | 23 | 24 | 29.82% | -0.19 | 0.10 | -0.09 | 0.02 | -0.00 |
| CF20250912P00083000 | 83.00 | 0.40 | 0.45 | 0.54 | 10 | 50 | 29.03% | -0.30 | 0.14 | -0.12 | 0.03 | -0.00 |
| CF20250912P00084000 | 84.00 | 0.70 | 0.80 | 0.80 | 24 | 97 | 27.76% | -0.45 | 0.16 | -0.13 | 0.04 | -0.00 |
| CF20250912P00085000 | 85.00 | 1.20 | 1.30 | 1.30 | 10 | 26 | 27.96% | -0.61 | 0.16 | -0.13 | 0.03 | -0.00 |
| CF20250912P00086000 | 86.00 | 1.80 | 2.00 | 2.56 | 5 | 9 | 30.79% | -0.73 | 0.12 | -0.12 | 0.03 | -0.01 |
| CF20250912P00087000 | 87.00 | 2.35 | 2.80 | 2.98 | 2 | 26 | 32.14% | -0.82 | 0.09 | -0.09 | 0.02 | -0.01 |
| CF20250912P00088000 | 88.00 | 3.40 | 4.80 | 0.00 | 0 | 24 | 49.94% | -0.79 | 0.07 | -0.16 | 0.03 | -0.01 |
| CF20250912P00089000 | 89.00 | 4.30 | 5.70 | 0.00 | 0 | 24 | 48.40% | -0.85 | 0.05 | -0.12 | 0.02 | -0.01 |
| CF20250912P00090000 | 90.00 | 5.10 | 6.80 | 0.00 | 0 | 0 | 57.48% | -0.85 | 0.05 | -0.14 | 0.02 | -0.01 |
| CF20250912P00091000 | 91.00 | 6.00 | 7.90 | 0.00 | 0 | 2 | 66.46% | -0.86 | 0.04 | -0.16 | 0.02 | -0.01 |
| CF20250912P00092000 | 92.00 | 7.30 | 9.60 | 0.00 | 0 | 0 | 75.33% | -0.86 | 0.03 | -0.18 | 0.02 | -0.01 |
| CF20250912P00093000 | 93.00 | 8.30 | 10.40 | 0.00 | 0 | 4 | 93.57% | -0.83 | 0.03 | -0.26 | 0.02 | -0.01 |
| CF20250912P00094000 | 94.00 | 9.00 | 11.50 | 0.00 | 0 | 1 | 104.53% | -0.83 | 0.03 | -0.29 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CF20250912C00075000 | 75.00 | 9.20 | 10.40 | 0.00 | 0 | 0 | 85.90% | 0.91 | 0.02 | -0.14 | 0.01 | 0.01 |
| CF20250912C00076000 | 76.00 | 8.20 | 9.50 | 0.00 | 0 | 0 | 90.27% | 0.87 | 0.03 | -0.20 | 0.02 | 0.01 |
| CF20250912C00077000 | 77.00 | 7.20 | 8.50 | 0.00 | 0 | 0 | 76.87% | 0.88 | 0.03 | -0.17 | 0.02 | 0.01 |
| CF20250912C00078000 | 78.00 | 6.20 | 6.90 | 0.00 | 0 | 0 | 63.55% | 0.88 | 0.04 | -0.13 | 0.02 | 0.01 |
| CF20250912C00079000 | 79.00 | 5.30 | 6.40 | 0.00 | 0 | 0 | 61.04% | 0.85 | 0.04 | -0.15 | 0.02 | 0.01 |
| CF20250912C00080000 | 80.00 | 4.20 | 5.10 | 0.00 | 0 | 0 | 50.62% | 0.84 | 0.05 | -0.13 | 0.02 | 0.01 |
| CF20250912C00081000 | 81.00 | 3.30 | 4.20 | 0.00 | 0 | 16 | 29.92% | 0.90 | 0.07 | -0.05 | 0.02 | 0.01 |
| CF20250912C00082000 | 82.00 | 2.75 | 2.95 | 2.70 | 1 | 0 | 32.98% | 0.79 | 0.10 | -0.11 | 0.03 | 0.01 |
| CF20250912C00083000 | 83.00 | 1.95 | 2.25 | 1.65 | 6 | 8 | 30.08% | 0.69 | 0.13 | -0.12 | 0.03 | 0.01 |
| CF20250912C00084000 | 84.00 | 1.30 | 1.45 | 0.00 | 0 | 80 | 29.99% | 0.55 | 0.15 | -0.14 | 0.04 | 0.00 |
| CF20250912C00085000 | 85.00 | 0.75 | 0.85 | 0.75 | 22 | 44 | 28.82% | 0.40 | 0.15 | -0.13 | 0.03 | 0.00 |
| CF20250912C00086000 | 86.00 | 0.45 | 0.50 | 0.50 | 127 | 26 | 29.25% | 0.26 | 0.12 | -0.11 | 0.03 | 0.00 |
| CF20250912C00087000 | 87.00 | 0.25 | 0.30 | 0.28 | 8 | 21 | 31.34% | 0.17 | 0.09 | -0.09 | 0.02 | 0.00 |
| CF20250912C00088000 | 88.00 | 0.10 | 0.25 | 0.14 | 43 | 37 | 31.34% | 0.10 | 0.06 | -0.06 | 0.02 | 0.00 |
| CF20250912C00089000 | 89.00 | 0.05 | 0.15 | 0.07 | 69 | 14 | 33.11% | 0.06 | 0.04 | -0.04 | 0.01 | 0.00 |
| CF20250912C00090000 | 90.00 | 0.00 | 0.15 | 0.05 | 3 | 26 | 38.33% | 0.05 | 0.03 | -0.04 | 0.01 | 0.00 |
| CF20250912C00091000 | 91.00 | 0.00 | 1.35 | 0.00 | 0 | 12 | 78.10% | 0.19 | 0.04 | -0.23 | 0.02 | 0.00 |
| CF20250912C00092000 | 92.00 | 0.00 | 0.10 | 0.02 | 10 | 3 | 44.83% | 0.03 | 0.02 | -0.03 | 0.01 | 0.00 |
| CF20250912C00093000 | 93.00 | 0.00 | 1.55 | 0.00 | 0 | 2 | 91.49% | 0.17 | 0.03 | -0.25 | 0.02 | 0.00 |
| CF20250912C00094000 | 94.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 97.86% | 0.16 | 0.03 | -0.25 | 0.02 | 0.00 |
