Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CI20250919P00280000 | 280.00 | 0.00 | 0.50 | 0.50 | 1 | 279 | 33.99% | -0.04 | 0.01 | -0.09 | 0.04 | -0.00 |
| CI20250919P00282500 | 282.50 | 0.00 | 1.10 | 0.37 | 1 | 18 | 36.76% | -0.08 | 0.01 | -0.15 | 0.06 | -0.00 |
| CI20250919P00285000 | 285.00 | 0.20 | 0.75 | 0.00 | 0 | 578 | 28.86% | -0.06 | 0.01 | -0.09 | 0.05 | -0.00 |
| CI20250919P00287500 | 287.50 | 0.35 | 0.75 | 0.46 | 4 | 35 | 29.35% | -0.09 | 0.01 | -0.14 | 0.07 | -0.01 |
| CI20250919P00290000 | 290.00 | 0.40 | 1.10 | 0.35 | 34 | 815 | 28.56% | -0.13 | 0.02 | -0.17 | 0.09 | -0.01 |
| CI20250919P00292500 | 292.50 | 0.70 | 1.15 | 0.55 | 1 | 230 | 27.68% | -0.17 | 0.02 | -0.21 | 0.11 | -0.01 |
| CI20250919P00295000 | 295.00 | 1.25 | 1.70 | 1.30 | 136 | 41 | 27.33% | -0.23 | 0.03 | -0.25 | 0.13 | -0.01 |
| CI20250919P00297500 | 297.50 | 1.90 | 2.40 | 1.60 | 2 | 14 | 26.92% | -0.30 | 0.03 | -0.29 | 0.15 | -0.02 |
| CI20250919P00300000 | 300.00 | 2.65 | 3.20 | 2.90 | 90 | 225 | 25.83% | -0.37 | 0.04 | -0.30 | 0.16 | -0.02 |
| CI20250919P00302500 | 302.50 | 3.70 | 4.30 | 3.10 | 5 | 10 | 25.64% | -0.46 | 0.04 | -0.32 | 0.17 | -0.02 |
| CI20250919P00305000 | 305.00 | 5.00 | 5.50 | 4.69 | 19 | 95 | 25.57% | -0.56 | 0.04 | -0.32 | 0.17 | -0.03 |
| CI20250919P00307500 | 307.50 | 6.00 | 7.20 | 5.70 | 8 | 4 | 25.30% | -0.65 | 0.04 | -0.30 | 0.16 | -0.03 |
| CI20250919P00310000 | 310.00 | 7.10 | 9.10 | 5.90 | 21 | 144 | 27.37% | -0.72 | 0.03 | -0.29 | 0.14 | -0.03 |
| CI20250919P00312500 | 312.50 | 9.00 | 11.00 | 0.00 | 0 | 0 | 21.39% | -0.85 | 0.03 | -0.17 | 0.10 | -0.03 |
| CI20250919P00315000 | 315.00 | 11.10 | 13.50 | 0.00 | 0 | 0 | 17.56% | -0.97 | 0.02 | -0.07 | 0.03 | -0.01 |
| CI20250919P00317500 | 317.50 | 13.30 | 15.90 | 0.00 | 0 | 0 | 31.81% | -0.85 | 0.02 | -0.23 | 0.10 | -0.03 |
| CI20250919P00320000 | 320.00 | 15.60 | 18.20 | 0.00 | 0 | 277 | 36.42% | -0.86 | 0.02 | -0.26 | 0.10 | -0.03 |
| CI20250919P00322500 | 322.50 | 18.10 | 20.80 | 0.00 | 0 | 0 | 36.29% | -0.89 | 0.01 | -0.22 | 0.08 | -0.03 |
| CI20250919P00325000 | 325.00 | 20.40 | 23.20 | 0.00 | 0 | 0 | 38.05% | -0.91 | 0.01 | -0.20 | 0.07 | -0.03 |
| CI20250919P00327500 | 327.50 | 22.90 | 25.70 | 0.00 | 0 | 0 | 43.95% | -0.90 | 0.01 | -0.25 | 0.08 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CI20250919C00280000 | 280.00 | 22.30 | 24.00 | 25.95 | 1 | 327 | 31.00% | 0.97 | 0.01 | -0.05 | 0.03 | 0.05 |
| CI20250919C00282500 | 282.50 | 19.30 | 22.50 | 0.00 | 0 | 0 | 39.08% | 0.91 | 0.01 | -0.18 | 0.07 | 0.05 |
| CI20250919C00285000 | 285.00 | 17.20 | 19.80 | 0.00 | 0 | 5 | 35.40% | 0.90 | 0.01 | -0.18 | 0.07 | 0.05 |
| CI20250919C00287500 | 287.50 | 15.00 | 17.50 | 0.00 | 0 | 4 | 36.37% | 0.86 | 0.01 | -0.24 | 0.09 | 0.05 |
| CI20250919C00290000 | 290.00 | 12.80 | 15.30 | 0.00 | 0 | 287 | 31.25% | 0.85 | 0.02 | -0.21 | 0.10 | 0.05 |
| CI20250919C00292500 | 292.50 | 10.80 | 12.70 | 0.00 | 0 | 19 | 26.64% | 0.84 | 0.02 | -0.19 | 0.10 | 0.05 |
| CI20250919C00295000 | 295.00 | 9.30 | 10.50 | 0.00 | 0 | 24 | 28.26% | 0.77 | 0.03 | -0.26 | 0.13 | 0.04 |
| CI20250919C00297500 | 297.50 | 6.80 | 8.80 | 8.81 | 1 | 46 | 28.25% | 0.70 | 0.03 | -0.30 | 0.15 | 0.04 |
| CI20250919C00300000 | 300.00 | 5.70 | 6.50 | 7.04 | 1 | 668 | 25.18% | 0.63 | 0.04 | -0.29 | 0.16 | 0.04 |
| CI20250919C00302500 | 302.50 | 4.30 | 4.90 | 5.00 | 7 | 17 | 25.06% | 0.54 | 0.04 | -0.31 | 0.17 | 0.03 |
| CI20250919C00305000 | 305.00 | 3.20 | 3.60 | 3.35 | 18 | 101 | 24.74% | 0.45 | 0.04 | -0.30 | 0.17 | 0.03 |
| CI20250919C00307500 | 307.50 | 2.10 | 2.75 | 2.90 | 3 | 51 | 24.66% | 0.35 | 0.04 | -0.28 | 0.16 | 0.02 |
| CI20250919C00310000 | 310.00 | 1.45 | 1.85 | 1.65 | 38 | 1,525 | 24.45% | 0.27 | 0.03 | -0.25 | 0.14 | 0.02 |
| CI20250919C00312500 | 312.50 | 0.90 | 1.35 | 1.70 | 3 | 34 | 24.46% | 0.20 | 0.03 | -0.20 | 0.12 | 0.01 |
| CI20250919C00315000 | 315.00 | 0.40 | 0.85 | 0.65 | 43 | 596 | 24.11% | 0.14 | 0.02 | -0.15 | 0.09 | 0.01 |
| CI20250919C00317500 | 317.50 | 0.00 | 0.70 | 0.48 | 2 | 14 | 24.64% | 0.10 | 0.02 | -0.12 | 0.07 | 0.01 |
| CI20250919C00320000 | 320.00 | 0.15 | 0.50 | 0.30 | 901 | 1,872 | 26.11% | 0.07 | 0.01 | -0.10 | 0.06 | 0.00 |
| CI20250919C00322500 | 322.50 | 0.00 | 2.25 | 0.25 | 2 | 0 | 40.16% | 0.14 | 0.01 | -0.27 | 0.10 | 0.01 |
| CI20250919C00325000 | 325.00 | 0.00 | 1.75 | 0.00 | 0 | 302 | 39.74% | 0.11 | 0.01 | -0.22 | 0.08 | 0.01 |
| CI20250919C00327500 | 327.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 32.86% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
