Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20250912P00028500 | 28.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 86.97% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CMCSA20250912P00029000 | 29.00 | 0.00 | 0.01 | 0.01 | 2 | 6 | 78.28% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CMCSA20250912P00029500 | 29.50 | 0.00 | 0.20 | 0.03 | 2 | 0 | 93.69% | -0.04 | 0.04 | -0.03 | 0.00 | -0.00 |
| CMCSA20250912P00030000 | 30.00 | 0.00 | 0.02 | 0.00 | 0 | 32 | 67.30% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CMCSA20250912P00030500 | 30.50 | 0.00 | 0.97 | 0.00 | 0 | 41 | 76.01% | -0.06 | 0.06 | -0.04 | 0.00 | -0.00 |
| CMCSA20250912P00031000 | 31.00 | 0.00 | 0.09 | 0.02 | 1 | 444 | 52.24% | -0.03 | 0.05 | -0.01 | 0.00 | -0.00 |
| CMCSA20250912P00031500 | 31.50 | 0.00 | 0.19 | 0.03 | 5 | 50 | 42.51% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| CMCSA20250912P00032000 | 32.00 | 0.00 | 0.19 | 0.02 | 194 | 3,590 | 34.55% | -0.06 | 0.13 | -0.02 | 0.00 | -0.00 |
| CMCSA20250912P00032500 | 32.50 | 0.02 | 0.05 | 0.03 | 158 | 6,107 | 30.83% | -0.13 | 0.28 | -0.04 | 0.01 | -0.00 |
| CMCSA20250912P00033000 | 33.00 | 0.09 | 0.11 | 0.13 | 119 | 951 | 28.14% | -0.31 | 0.50 | -0.07 | 0.01 | -0.00 |
| CMCSA20250912P00033500 | 33.50 | 0.26 | 0.30 | 0.28 | 120 | 483 | 27.44% | -0.59 | 0.57 | -0.08 | 0.01 | -0.00 |
| CMCSA20250912P00034000 | 34.00 | 0.58 | 1.13 | 0.88 | 16 | 1,161 | 27.11% | -0.83 | 0.38 | -0.04 | 0.01 | -0.00 |
| CMCSA20250912P00034500 | 34.50 | 0.00 | 1.63 | 0.00 | 0 | 38 | 52.65% | -0.80 | 0.21 | -0.09 | 0.01 | -0.00 |
| CMCSA20250912P00035000 | 35.00 | 0.70 | 3.10 | 0.00 | 0 | 4 | 62.22% | -0.85 | 0.15 | -0.09 | 0.01 | -0.00 |
| CMCSA20250912P00035500 | 35.50 | 1.26 | 3.70 | 0.00 | 0 | 2 | 55.07% | -0.94 | 0.10 | -0.03 | 0.00 | -0.00 |
| CMCSA20250912P00036000 | 36.00 | 1.09 | 4.65 | 0.00 | 0 | 0 | 143.70% | -0.74 | 0.09 | -0.30 | 0.01 | -0.00 |
| CMCSA20250912P00036500 | 36.50 | 1.54 | 5.20 | 0.00 | 0 | 0 | 214.26% | -0.68 | 0.07 | -0.51 | 0.01 | -0.00 |
| CMCSA20250912P00037000 | 37.00 | 2.15 | 5.60 | 0.00 | 0 | 0 | 201.52% | -0.73 | 0.07 | -0.43 | 0.01 | -0.00 |
| CMCSA20250912P00037500 | 37.50 | 3.50 | 6.15 | 0.00 | 0 | 0 | 230.55% | -0.72 | 0.06 | -0.50 | 0.01 | -0.00 |
| CMCSA20250912P00038000 | 38.00 | 4.40 | 6.65 | 0.00 | 0 | 0 | 246.68% | -0.73 | 0.05 | -0.53 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20250912C00028500 | 28.50 | 4.85 | 7.05 | 0.00 | 0 | 0 | 211.79% | 0.86 | 0.04 | -0.28 | 0.01 | 0.00 |
| CMCSA20250912C00029000 | 29.00 | 4.35 | 5.80 | 0.00 | 0 | 0 | 117.27% | 0.95 | 0.04 | -0.05 | 0.00 | 0.00 |
| CMCSA20250912C00029500 | 29.50 | 2.74 | 5.50 | 0.00 | 0 | 3 | 93.54% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| CMCSA20250912C00030000 | 30.00 | 2.07 | 5.15 | 0.00 | 0 | 7 | 92.59% | 0.94 | 0.05 | -0.05 | 0.00 | 0.00 |
| CMCSA20250912C00030500 | 30.50 | 1.77 | 4.95 | 0.00 | 0 | 4 | 113.43% | 0.86 | 0.08 | -0.14 | 0.01 | 0.00 |
| CMCSA20250912C00031000 | 31.00 | 0.84 | 4.55 | 0.00 | 0 | 12 | 79.95% | 0.89 | 0.09 | -0.08 | 0.00 | 0.00 |
| CMCSA20250912C00031500 | 31.50 | 1.16 | 2.85 | 0.00 | 0 | 4 | 70.72% | 0.86 | 0.12 | -0.09 | 0.01 | 0.00 |
| CMCSA20250912C00032000 | 32.00 | 1.14 | 2.07 | 0.00 | 0 | 73 | 60.03% | 0.82 | 0.17 | -0.09 | 0.01 | 0.00 |
| CMCSA20250912C00032500 | 32.50 | 0.00 | 2.46 | 0.00 | 0 | 7 | 41.79% | 0.80 | 0.27 | -0.07 | 0.01 | 0.00 |
| CMCSA20250912C00033000 | 33.00 | 0.57 | 0.62 | 0.50 | 68 | 197 | 28.02% | 0.69 | 0.50 | -0.07 | 0.01 | 0.00 |
| CMCSA20250912C00033500 | 33.50 | 0.25 | 0.28 | 0.29 | 171 | 730 | 27.34% | 0.41 | 0.57 | -0.08 | 0.01 | 0.00 |
| CMCSA20250912C00034000 | 34.00 | 0.08 | 0.12 | 0.05 | 290 | 2,943 | 27.85% | 0.18 | 0.37 | -0.04 | 0.01 | 0.00 |
| CMCSA20250912C00034500 | 34.50 | 0.02 | 0.04 | 0.03 | 95 | 1,677 | 31.35% | 0.07 | 0.18 | -0.02 | 0.00 | 0.00 |
| CMCSA20250912C00035000 | 35.00 | 0.01 | 0.02 | 0.01 | 37 | 4,495 | 37.17% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| CMCSA20250912C00035500 | 35.50 | 0.00 | 0.09 | 0.00 | 0 | 198 | 48.23% | 0.04 | 0.08 | -0.02 | 0.00 | 0.00 |
| CMCSA20250912C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 643 | 68.06% | 0.07 | 0.08 | -0.04 | 0.00 | 0.00 |
| CMCSA20250912C00036500 | 36.50 | 0.00 | 1.05 | 0.00 | 0 | 2 | 130.89% | 0.19 | 0.08 | -0.22 | 0.01 | 0.00 |
| CMCSA20250912C00037000 | 37.00 | 0.00 | 1.71 | 0.00 | 0 | 69 | 135.80% | 0.17 | 0.07 | -0.20 | 0.01 | 0.00 |
| CMCSA20250912C00037500 | 37.50 | 0.00 | 1.15 | 0.00 | 0 | 62 | 135.37% | 0.13 | 0.06 | -0.16 | 0.01 | 0.00 |
| CMCSA20250912C00038000 | 38.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 132.08% | 0.10 | 0.05 | -0.12 | 0.00 | 0.00 |
