Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919C00046000 | 46.00 | 9.90 | 10.80 | 0.00 | 0 | 14 | 46.23% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| CHAT20250919C00047000 | 47.00 | 8.90 | 9.80 | 0.00 | 0 | 14 | 91.81% | 0.90 | 0.02 | -0.08 | 0.02 | 0.01 |
| CHAT20250919C00048000 | 48.00 | 7.90 | 8.80 | 0.00 | 0 | 2 | 50.48% | 0.97 | 0.01 | -0.01 | 0.01 | 0.01 |
| CHAT20250919C00049000 | 49.00 | 6.90 | 7.80 | 0.00 | 0 | 44 | 75.78% | 0.88 | 0.03 | -0.07 | 0.02 | 0.01 |
| CHAT20250919C00050000 | 50.00 | 6.00 | 6.80 | 0.00 | 0 | 12 | 56.78% | 0.90 | 0.03 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00051000 | 51.00 | 5.20 | 5.60 | 0.00 | 0 | 5 | 49.55% | 0.89 | 0.04 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00052000 | 52.00 | 4.20 | 4.80 | 0.00 | 0 | 41 | 36.45% | 0.91 | 0.05 | -0.03 | 0.02 | 0.01 |
| CHAT20250919C00053000 | 53.00 | 3.30 | 3.90 | 3.20 | 1 | 25 | 37.12% | 0.84 | 0.07 | -0.04 | 0.02 | 0.01 |
| CHAT20250919C00054000 | 54.00 | 1.75 | 3.10 | 2.60 | 11 | 44 | 30.16% | 0.80 | 0.10 | -0.04 | 0.03 | 0.01 |
| CHAT20250919C00055000 | 55.00 | 1.50 | 1.85 | 1.60 | 5 | 128 | 24.83% | 0.71 | 0.15 | -0.04 | 0.03 | 0.01 |
| CHAT20250919C00060000 | 60.00 | 0.15 | 0.20 | 0.20 | 11 | 238 | 32.41% | 0.12 | 0.07 | -0.03 | 0.02 | 0.00 |
| CHAT20250919C00065000 | 65.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 99.75% | 0.22 | 0.03 | -0.14 | 0.03 | 0.00 |
| CHAT20250919C00070000 | 70.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 104.05% | 0.12 | 0.02 | -0.09 | 0.02 | 0.00 |
| CHAT20250919C00075000 | 75.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 153.06% | 0.16 | 0.02 | -0.17 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHAT20250919P00046000 | 46.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.12% | -0.15 | 0.02 | -0.14 | 0.02 | -0.00 |
| CHAT20250919P00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 122.61% | -0.16 | 0.02 | -0.14 | 0.02 | -0.00 |
| CHAT20250919P00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 113.14% | -0.17 | 0.02 | -0.14 | 0.02 | -0.00 |
| CHAT20250919P00049000 | 49.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.69% | -0.19 | 0.03 | -0.13 | 0.03 | -0.00 |
| CHAT20250919P00050000 | 50.00 | 0.00 | 2.20 | 0.00 | 0 | 55 | 95.17% | -0.21 | 0.03 | -0.13 | 0.03 | -0.00 |
| CHAT20250919P00051000 | 51.00 | 0.00 | 2.00 | 0.00 | 0 | 9 | 43.22% | -0.08 | 0.04 | -0.03 | 0.01 | -0.00 |
| CHAT20250919P00052000 | 52.00 | 0.15 | 0.25 | 0.25 | 1 | 22 | 39.64% | -0.11 | 0.05 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00053000 | 53.00 | 0.05 | 0.40 | 0.10 | 10 | 25 | 33.80% | -0.14 | 0.07 | -0.03 | 0.02 | -0.00 |
| CHAT20250919P00054000 | 54.00 | 0.00 | 1.50 | 0.00 | 0 | 3 | 28.37% | -0.19 | 0.10 | -0.04 | 0.03 | -0.00 |
| CHAT20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.52 | 2 | 3 | 23.37% | -0.28 | 0.15 | -0.04 | 0.03 | -0.00 |
| CHAT20250919P00060000 | 60.00 | 3.40 | 4.40 | 0.00 | 0 | 1 | 44.16% | -0.81 | 0.07 | -0.06 | 0.03 | -0.01 |
| CHAT20250919P00065000 | 65.00 | 8.30 | 9.30 | 0.00 | 0 | 0 | 47.15% | -0.98 | 0.02 | -0.02 | 0.01 | -0.00 |
| CHAT20250919P00070000 | 70.00 | 12.10 | 14.40 | 0.00 | 0 | 0 | 75.08% | -0.96 | 0.01 | -0.03 | 0.01 | -0.01 |
| CHAT20250919P00075000 | 75.00 | 18.30 | 19.30 | 0.00 | 0 | 0 | 83.20% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
