Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHPT20250919P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 455.58% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| CHPT20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 73 | 406.98% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| CHPT20250919P00006500 | 6.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 362.21% | -0.12 | 0.04 | -0.07 | 0.00 | -0.00 |
| CHPT20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.05 | 6 | 287 | 232.42% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| CHPT20250919P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 11 | 280.53% | -0.15 | 0.06 | -0.07 | 0.00 | -0.00 |
| CHPT20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.06 | 30 | 156 | 130.02% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| CHPT20250919P00008500 | 8.50 | 0.00 | 0.09 | 0.00 | 0 | 3 | 103.39% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| CHPT20250919P00009000 | 9.00 | 0.06 | 0.10 | 0.06 | 3 | 209 | 97.90% | -0.12 | 0.14 | -0.02 | 0.00 | -0.00 |
| CHPT20250919P00009500 | 9.50 | 0.08 | 0.20 | 0.14 | 29 | 26 | 85.31% | -0.19 | 0.22 | -0.02 | 0.00 | -0.00 |
| CHPT20250919P00010000 | 10.00 | 0.26 | 0.37 | 0.29 | 61 | 441 | 79.59% | -0.32 | 0.31 | -0.03 | 0.01 | -0.00 |
| CHPT20250919P00010500 | 10.50 | 0.00 | 0.88 | 0.67 | 66 | 25 | 48.32% | -0.51 | 0.57 | -0.02 | 0.01 | -0.00 |
| CHPT20250919P00011000 | 11.00 | 0.69 | 1.16 | 0.85 | 4 | 56 | 98.75% | -0.62 | 0.26 | -0.04 | 0.01 | -0.00 |
| CHPT20250919P00011500 | 11.50 | 0.71 | 1.90 | 0.00 | 0 | 3 | 105.23% | -0.72 | 0.22 | -0.04 | 0.00 | -0.00 |
| CHPT20250919P00012000 | 12.00 | 1.48 | 1.91 | 0.00 | 0 | 112 | 94.46% | -0.84 | 0.18 | -0.02 | 0.00 | -0.00 |
| CHPT20250919P00012500 | 12.50 | 1.80 | 3.20 | 0.00 | 0 | 0 | 211.40% | -0.68 | 0.12 | -0.08 | 0.01 | -0.00 |
| CHPT20250919P00013000 | 13.00 | 2.34 | 2.84 | 0.00 | 0 | 78 | 110.87% | -0.91 | 0.10 | -0.02 | 0.00 | -0.00 |
| CHPT20250919P00013500 | 13.50 | 2.65 | 4.05 | 0.00 | 0 | 0 | 219.57% | -0.75 | 0.10 | -0.07 | 0.00 | -0.00 |
| CHPT20250919P00014000 | 14.00 | 3.00 | 4.55 | 0.00 | 0 | 10 | 247.70% | -0.75 | 0.09 | -0.08 | 0.00 | -0.00 |
| CHPT20250919P00014500 | 14.50 | 2.93 | 5.05 | 0.00 | 0 | 0 | 373.63% | -0.64 | 0.07 | -0.15 | 0.01 | -0.00 |
| CHPT20250919P00015000 | 15.00 | 3.90 | 5.55 | 0.00 | 0 | 0 | 267.59% | -0.78 | 0.08 | -0.08 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHPT20250919C00005500 | 5.50 | 4.65 | 6.20 | 0.00 | 0 | 0 | 169.36% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CHPT20250919C00006000 | 6.00 | 4.15 | 5.40 | 0.00 | 0 | 0 | 143.18% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CHPT20250919C00006500 | 6.50 | 3.65 | 4.70 | 0.00 | 0 | 0 | 271.22% | 0.93 | 0.04 | -0.04 | 0.00 | 0.00 |
| CHPT20250919C00007000 | 7.00 | 3.25 | 4.15 | 0.00 | 0 | 0 | 237.12% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| CHPT20250919C00007500 | 7.50 | 2.60 | 3.65 | 0.00 | 0 | 0 | 246.32% | 0.87 | 0.06 | -0.05 | 0.00 | 0.00 |
| CHPT20250919C00008000 | 8.00 | 2.24 | 2.78 | 2.12 | 3 | 45 | 135.37% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| CHPT20250919C00008500 | 8.50 | 1.65 | 3.80 | 0.00 | 0 | 0 | 317.08% | 0.76 | 0.07 | -0.11 | 0.00 | 0.00 |
| CHPT20250919C00009000 | 9.00 | 0.00 | 1.75 | 1.22 | 27 | 37 | 86.67% | 0.90 | 0.14 | -0.01 | 0.00 | 0.00 |
| CHPT20250919C00009500 | 9.50 | 0.76 | 1.41 | 0.00 | 0 | 0 | 88.84% | 0.80 | 0.22 | -0.03 | 0.00 | 0.00 |
| CHPT20250919C00010000 | 10.00 | 0.00 | 0.77 | 0.48 | 4 | 305 | 90.76% | 0.66 | 0.28 | -0.04 | 0.01 | 0.00 |
| CHPT20250919C00010500 | 10.50 | 0.38 | 0.40 | 0.42 | 80 | 28 | 80.90% | 0.51 | 0.34 | -0.03 | 0.01 | 0.00 |
| CHPT20250919C00011000 | 11.00 | 0.21 | 0.27 | 0.26 | 28 | 159 | 80.94% | 0.35 | 0.31 | -0.03 | 0.01 | 0.00 |
| CHPT20250919C00011500 | 11.50 | 0.13 | 0.16 | 0.12 | 5 | 37 | 84.07% | 0.22 | 0.24 | -0.03 | 0.00 | 0.00 |
| CHPT20250919C00012000 | 12.00 | 0.06 | 0.10 | 0.08 | 10 | 910 | 87.04% | 0.14 | 0.18 | -0.02 | 0.00 | 0.00 |
| CHPT20250919C00012500 | 12.50 | 0.00 | 0.12 | 0.00 | 0 | 155 | 94.88% | 0.10 | 0.13 | -0.02 | 0.00 | 0.00 |
| CHPT20250919C00013000 | 13.00 | 0.00 | 0.07 | 0.06 | 4 | 216 | 97.34% | 0.06 | 0.09 | -0.01 | 0.00 | 0.00 |
| CHPT20250919C00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 1 | 7 | 118.52% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| CHPT20250919C00014000 | 14.00 | 0.01 | 0.20 | 0.00 | 0 | 112 | 155.48% | 0.11 | 0.08 | -0.03 | 0.00 | 0.00 |
| CHPT20250919C00014500 | 14.50 | 0.00 | 0.37 | 0.00 | 0 | 0 | 195.99% | 0.15 | 0.08 | -0.04 | 0.00 | 0.00 |
| CHPT20250919C00015000 | 15.00 | 0.00 | 0.39 | 0.00 | 0 | 189 | 212.53% | 0.14 | 0.07 | -0.05 | 0.00 | 0.00 |
