Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919C00150000 | 150.00 | 45.10 | 48.80 | 0.00 | 0 | 0 | 118.78% | 0.92 | 0.00 | -0.25 | 0.05 | 0.04 |
| CHKP20250919C00155000 | 155.00 | 40.20 | 43.80 | 0.00 | 0 | 0 | 105.57% | 0.92 | 0.00 | -0.23 | 0.05 | 0.04 |
| CHKP20250919C00160000 | 160.00 | 35.20 | 38.90 | 35.80 | 3 | 3 | 88.85% | 0.92 | 0.00 | -0.19 | 0.05 | 0.04 |
| CHKP20250919C00165000 | 165.00 | 30.20 | 33.90 | 0.00 | 0 | 0 | 76.57% | 0.92 | 0.01 | -0.17 | 0.05 | 0.04 |
| CHKP20250919C00170000 | 170.00 | 25.20 | 28.90 | 0.00 | 0 | 1 | 68.25% | 0.90 | 0.01 | -0.17 | 0.06 | 0.05 |
| CHKP20250919C00175000 | 175.00 | 20.20 | 23.90 | 0.00 | 0 | 29 | 56.46% | 0.90 | 0.01 | -0.15 | 0.06 | 0.05 |
| CHKP20250919C00180000 | 180.00 | 15.30 | 19.00 | 15.50 | 1 | 5 | 54.30% | 0.84 | 0.01 | -0.20 | 0.08 | 0.04 |
| CHKP20250919C00185000 | 185.00 | 10.50 | 12.70 | 12.80 | 1 | 24 | 30.62% | 0.89 | 0.02 | -0.09 | 0.07 | 0.05 |
| CHKP20250919C00190000 | 190.00 | 6.10 | 9.50 | 7.00 | 1 | 89 | 18.94% | 0.87 | 0.03 | -0.06 | 0.07 | 0.05 |
| CHKP20250919C00195000 | 195.00 | 4.00 | 4.80 | 4.48 | 13 | 69 | 23.31% | 0.61 | 0.05 | -0.14 | 0.13 | 0.04 |
| CHKP20250919C00200000 | 200.00 | 1.45 | 2.20 | 1.95 | 6 | 147 | 23.07% | 0.37 | 0.05 | -0.14 | 0.13 | 0.02 |
| CHKP20250919C00210000 | 210.00 | 0.00 | 0.65 | 0.45 | 265 | 138 | 24.76% | 0.08 | 0.02 | -0.05 | 0.05 | 0.00 |
| CHKP20250919C00220000 | 220.00 | 0.00 | 0.30 | 0.15 | 10 | 59 | 31.79% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| CHKP20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 55.48% | 0.06 | 0.01 | -0.10 | 0.04 | 0.00 |
| CHKP20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 67.11% | 0.05 | 0.00 | -0.11 | 0.04 | 0.00 |
| CHKP20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 92.15% | 0.08 | 0.00 | -0.21 | 0.05 | 0.00 |
| CHKP20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.33% | 0.07 | 0.00 | -0.22 | 0.05 | 0.00 |
| CHKP20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.81% | 0.07 | 0.00 | -0.22 | 0.05 | 0.00 |
| CHKP20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 123.68% | 0.06 | 0.00 | -0.23 | 0.04 | 0.00 |
| CHKP20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 133.02% | 0.06 | 0.00 | -0.24 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHKP20250919P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 91.57% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| CHKP20250919P00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 78.70% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| CHKP20250919P00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 73.26% | -0.05 | 0.00 | -0.10 | 0.03 | -0.00 |
| CHKP20250919P00165000 | 165.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 64.34% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| CHKP20250919P00170000 | 170.00 | 0.05 | 0.55 | 0.10 | 1 | 103 | 41.79% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| CHKP20250919P00175000 | 175.00 | 0.00 | 2.20 | 0.00 | 0 | 76 | 54.95% | -0.10 | 0.01 | -0.15 | 0.06 | -0.01 |
| CHKP20250919P00180000 | 180.00 | 0.00 | 0.55 | 0.20 | 8 | 84 | 30.52% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| CHKP20250919P00185000 | 185.00 | 0.15 | 0.45 | 0.86 | 1 | 92 | 25.77% | -0.08 | 0.02 | -0.06 | 0.05 | -0.00 |
| CHKP20250919P00190000 | 190.00 | 0.80 | 1.05 | 0.95 | 6 | 818 | 24.69% | -0.19 | 0.03 | -0.10 | 0.09 | -0.01 |
| CHKP20250919P00195000 | 195.00 | 1.90 | 2.45 | 2.65 | 10 | 40 | 23.33% | -0.39 | 0.05 | -0.14 | 0.13 | -0.02 |
| CHKP20250919P00200000 | 200.00 | 4.50 | 5.10 | 4.90 | 3 | 276 | 22.81% | -0.64 | 0.05 | -0.14 | 0.13 | -0.03 |
| CHKP20250919P00210000 | 210.00 | 11.60 | 15.10 | 0.00 | 0 | 2 | 20.49% | -0.99 | 0.01 | -0.03 | 0.01 | -0.01 |
| CHKP20250919P00220000 | 220.00 | 21.40 | 25.10 | 0.00 | 0 | 2 | 46.29% | -0.91 | 0.01 | -0.12 | 0.05 | -0.03 |
| CHKP20250919P00230000 | 230.00 | 31.40 | 35.10 | 0.00 | 0 | 0 | 59.66% | -0.93 | 0.01 | -0.13 | 0.05 | -0.03 |
| CHKP20250919P00240000 | 240.00 | 41.40 | 45.10 | 0.00 | 0 | 0 | 62.57% | -0.97 | 0.00 | -0.08 | 0.02 | -0.02 |
| CHKP20250919P00250000 | 250.00 | 51.30 | 55.10 | 0.00 | 0 | 0 | 72.93% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| CHKP20250919P00260000 | 260.00 | 61.40 | 65.00 | 0.00 | 0 | 0 | 82.65% | -0.97 | 0.00 | -0.08 | 0.02 | -0.03 |
| CHKP20250919P00270000 | 270.00 | 71.40 | 75.00 | 0.00 | 0 | 0 | 96.57% | -0.97 | 0.00 | -0.11 | 0.02 | -0.03 |
| CHKP20250919P00280000 | 280.00 | 81.40 | 85.10 | 0.00 | 0 | 0 | 97.42% | -0.98 | 0.00 | -0.07 | 0.01 | -0.02 |
| CHKP20250919P00290000 | 290.00 | 91.40 | 94.90 | 0.00 | 0 | 0 | 108.89% | -0.98 | 0.00 | -0.09 | 0.02 | -0.03 |
