Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 198.36% | -0.05 | 0.00 | -0.22 | 0.02 | -0.00 |
| CFR20250919P00085000 | 85.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 110.82% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CFR20250919P00090000 | 90.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 146.83% | -0.06 | 0.00 | -0.17 | 0.02 | -0.00 |
| CFR20250919P00095000 | 95.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 125.79% | -0.06 | 0.00 | -0.15 | 0.03 | -0.00 |
| CFR20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 71.48% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CFR20250919P00105000 | 105.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 91.15% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| CFR20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 49.77% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CFR20250919P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 67.80% | -0.14 | 0.02 | -0.16 | 0.05 | -0.00 |
| CFR20250919P00120000 | 120.00 | 0.00 | 1.45 | 0.00 | 0 | 1 | 30.68% | -0.08 | 0.02 | -0.05 | 0.03 | -0.00 |
| CFR20250919P00125000 | 125.00 | 0.00 | 2.15 | 0.92 | 10 | 21 | 26.16% | -0.24 | 0.06 | -0.09 | 0.07 | -0.01 |
| CFR20250919P00130000 | 130.00 | 1.05 | 5.00 | 0.00 | 0 | 0 | 24.21% | -0.60 | 0.08 | -0.11 | 0.08 | -0.01 |
| CFR20250919P00135000 | 135.00 | 4.80 | 7.90 | 0.00 | 0 | 0 | 46.61% | -0.73 | 0.04 | -0.18 | 0.07 | -0.02 |
| CFR20250919P00140000 | 140.00 | 9.80 | 12.50 | 0.00 | 0 | 0 | 56.13% | -0.82 | 0.03 | -0.18 | 0.06 | -0.02 |
| CFR20250919P00145000 | 145.00 | 14.90 | 17.60 | 0.00 | 0 | 0 | 71.79% | -0.84 | 0.02 | -0.21 | 0.05 | -0.02 |
| CFR20250919P00150000 | 150.00 | 20.30 | 22.60 | 0.00 | 0 | 0 | 84.41% | -0.86 | 0.01 | -0.22 | 0.05 | -0.02 |
| CFR20250919P00155000 | 155.00 | 24.80 | 28.60 | 0.00 | 0 | 0 | 91.31% | -0.89 | 0.01 | -0.21 | 0.04 | -0.02 |
| CFR20250919P00160000 | 160.00 | 29.80 | 32.60 | 0.00 | 0 | 0 | 106.99% | -0.88 | 0.01 | -0.24 | 0.04 | -0.02 |
| CFR20250919P00165000 | 165.00 | 34.80 | 37.60 | 0.00 | 0 | 0 | 117.25% | -0.89 | 0.01 | -0.25 | 0.04 | -0.02 |
| CFR20250919P00170000 | 170.00 | 39.80 | 43.00 | 0.00 | 0 | 0 | 136.81% | -0.87 | 0.01 | -0.32 | 0.04 | -0.02 |
| CFR20250919P00175000 | 175.00 | 44.80 | 47.70 | 0.00 | 0 | 0 | 138.92% | -0.90 | 0.01 | -0.28 | 0.04 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919C00080000 | 80.00 | 47.00 | 50.40 | 0.00 | 0 | 0 | 215.10% | 0.94 | 0.00 | -0.28 | 0.03 | 0.02 |
| CFR20250919C00085000 | 85.00 | 41.50 | 45.40 | 0.00 | 0 | 0 | 189.19% | 0.93 | 0.00 | -0.26 | 0.03 | 0.02 |
| CFR20250919C00090000 | 90.00 | 37.00 | 40.40 | 0.00 | 0 | 0 | 171.36% | 0.92 | 0.00 | -0.26 | 0.03 | 0.02 |
| CFR20250919C00095000 | 95.00 | 32.10 | 35.40 | 0.00 | 0 | 0 | 150.95% | 0.91 | 0.01 | -0.25 | 0.03 | 0.02 |
| CFR20250919C00100000 | 100.00 | 26.50 | 30.40 | 0.00 | 0 | 0 | 131.28% | 0.90 | 0.01 | -0.24 | 0.04 | 0.02 |
| CFR20250919C00105000 | 105.00 | 22.40 | 25.20 | 0.00 | 0 | 0 | 46.47% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| CFR20250919C00110000 | 110.00 | 17.60 | 20.30 | 0.00 | 0 | 0 | 33.29% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| CFR20250919C00115000 | 115.00 | 12.40 | 15.30 | 0.00 | 0 | 0 | 72.91% | 0.85 | 0.02 | -0.18 | 0.05 | 0.03 |
| CFR20250919C00120000 | 120.00 | 7.40 | 10.70 | 0.00 | 0 | 0 | 34.23% | 0.91 | 0.02 | -0.06 | 0.04 | 0.03 |
| CFR20250919C00125000 | 125.00 | 2.55 | 6.60 | 0.00 | 0 | 7 | 26.56% | 0.77 | 0.05 | -0.09 | 0.07 | 0.03 |
| CFR20250919C00130000 | 130.00 | 0.40 | 2.85 | 0.00 | 0 | 25 | 23.04% | 0.43 | 0.08 | -0.10 | 0.08 | 0.01 |
| CFR20250919C00135000 | 135.00 | 0.00 | 1.70 | 0.00 | 0 | 59 | 33.58% | 0.22 | 0.04 | -0.10 | 0.06 | 0.01 |
| CFR20250919C00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 29.47% | 0.05 | 0.02 | -0.03 | 0.02 | 0.00 |
| CFR20250919C00145000 | 145.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 35.98% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| CFR20250919C00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 68.62% | 0.10 | 0.01 | -0.13 | 0.04 | 0.00 |
| CFR20250919C00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 79.18% | 0.09 | 0.01 | -0.13 | 0.04 | 0.00 |
| CFR20250919C00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 89.06% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
| CFR20250919C00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 98.39% | 0.08 | 0.01 | -0.15 | 0.03 | 0.00 |
| CFR20250919C00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 106.37% | 0.07 | 0.01 | -0.15 | 0.03 | 0.00 |
| CFR20250919C00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 114.75% | 0.07 | 0.01 | -0.15 | 0.03 | 0.00 |
