Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919P00185000 | 185.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 112.05% | -0.03 | 0.00 | -0.16 | 0.03 | -0.00 |
| CME20250919P00190000 | 190.00 | 0.00 | 1.75 | 0.00 | 0 | 28 | 104.62% | -0.03 | 0.00 | -0.15 | 0.03 | -0.00 |
| CME20250919P00195000 | 195.00 | 0.00 | 1.75 | 0.00 | 0 | 19 | 97.33% | -0.04 | 0.00 | -0.15 | 0.04 | -0.00 |
| CME20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 48 | 61.14% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CME20250919P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 23 | 76.18% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| CME20250919P00220000 | 220.00 | 0.00 | 1.80 | 0.00 | 0 | 176 | 63.02% | -0.06 | 0.00 | -0.14 | 0.05 | -0.00 |
| CME20250919P00230000 | 230.00 | 0.00 | 0.35 | 0.00 | 0 | 238 | 37.56% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| CME20250919P00240000 | 240.00 | 0.10 | 0.40 | 0.30 | 2 | 119 | 28.25% | -0.05 | 0.01 | -0.05 | 0.05 | -0.00 |
| CME20250919P00250000 | 250.00 | 0.55 | 0.85 | 0.89 | 41 | 1,982 | 22.74% | -0.15 | 0.02 | -0.11 | 0.11 | -0.01 |
| CME20250919P00260000 | 260.00 | 2.85 | 3.30 | 3.00 | 41 | 1,386 | 20.68% | -0.49 | 0.04 | -0.18 | 0.18 | -0.03 |
| CME20250919P00270000 | 270.00 | 8.20 | 9.60 | 9.73 | 30 | 798 | 20.52% | -0.86 | 0.03 | -0.11 | 0.10 | -0.03 |
| CME20250919P00280000 | 280.00 | 17.60 | 19.00 | 19.78 | 10 | 304 | 28.76% | -0.94 | 0.01 | -0.09 | 0.05 | -0.03 |
| CME20250919P00290000 | 290.00 | 28.40 | 29.00 | 0.00 | 0 | 54 | 44.64% | -0.92 | 0.01 | -0.15 | 0.07 | -0.04 |
| CME20250919P00300000 | 300.00 | 37.20 | 39.10 | 0.00 | 0 | 18 | 43.41% | -0.98 | 0.00 | -0.07 | 0.02 | -0.02 |
| CME20250919P00310000 | 310.00 | 47.60 | 50.10 | 0.00 | 0 | 0 | 61.68% | -0.95 | 0.00 | -0.14 | 0.05 | -0.03 |
| CME20250919P00320000 | 320.00 | 57.70 | 60.60 | 0.00 | 0 | 0 | 88.66% | -0.90 | 0.00 | -0.32 | 0.08 | -0.05 |
| CME20250919P00330000 | 330.00 | 67.40 | 70.70 | 0.00 | 0 | 0 | 98.06% | -0.91 | 0.00 | -0.33 | 0.07 | -0.05 |
| CME20250919P00340000 | 340.00 | 77.70 | 80.70 | 0.00 | 0 | 0 | 106.96% | -0.91 | 0.00 | -0.34 | 0.07 | -0.05 |
| CME20250919P00350000 | 350.00 | 87.40 | 90.70 | 0.00 | 0 | 0 | 115.43% | -0.92 | 0.00 | -0.35 | 0.07 | -0.05 |
| CME20250919P00360000 | 360.00 | 97.40 | 100.70 | 0.00 | 0 | 0 | 90.12% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919C00185000 | 185.00 | 77.10 | 77.90 | 76.60 | 2 | 1 | 123.93% | 0.97 | 0.00 | -0.29 | 0.03 | 0.03 |
| CME20250919C00190000 | 190.00 | 72.10 | 73.50 | 72.30 | 5 | 8 | 117.47% | 0.96 | 0.00 | -0.27 | 0.04 | 0.05 |
| CME20250919C00195000 | 195.00 | 65.70 | 68.60 | 0.00 | 0 | 2 | 113.59% | 0.95 | 0.00 | -0.28 | 0.05 | 0.05 |
| CME20250919C00200000 | 200.00 | 62.20 | 63.30 | 60.70 | 1,020 | 72 | 100.02% | 0.96 | 0.00 | -0.27 | 0.03 | 0.03 |
| CME20250919C00210000 | 210.00 | 52.20 | 52.80 | 50.60 | 80 | 21 | 81.82% | 0.96 | 0.00 | -0.28 | 0.03 | 0.03 |
| CME20250919C00220000 | 220.00 | 41.10 | 43.20 | 40.60 | 65 | 14 | 68.64% | 0.95 | 0.01 | -0.25 | 0.04 | 0.03 |
| CME20250919C00230000 | 230.00 | 31.80 | 33.80 | 30.70 | 1,020 | 76 | 51.85% | 0.96 | 0.01 | -0.27 | 0.04 | 0.03 |
| CME20250919C00240000 | 240.00 | 22.30 | 22.80 | 21.10 | 100 | 50 | 34.17% | 0.98 | 0.01 | -0.38 | 0.01 | 0.01 |
| CME20250919C00250000 | 250.00 | 12.20 | 12.80 | 11.50 | 10 | 110 | 22.36% | 0.94 | 0.04 | -0.24 | 0.06 | 0.03 |
| CME20250919C00260000 | 260.00 | 4.50 | 4.90 | 4.50 | 39 | 485 | 20.70% | 0.52 | 0.04 | -0.17 | 0.18 | 0.04 |
| CME20250919C00270000 | 270.00 | 0.85 | 1.05 | 0.77 | 29 | 1,400 | 20.66% | 0.16 | 0.03 | -0.10 | 0.11 | 0.01 |
| CME20250919C00280000 | 280.00 | 0.15 | 0.20 | 0.23 | 35 | 2,342 | 23.78% | 0.04 | 0.01 | -0.04 | 0.04 | 0.00 |
| CME20250919C00290000 | 290.00 | 0.00 | 0.15 | 0.08 | 26 | 2,660 | 28.78% | 0.02 | 0.00 | -0.02 | 0.02 | 0.00 |
| CME20250919C00300000 | 300.00 | 0.00 | 0.05 | 0.08 | 11 | 1,371 | 31.91% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 313 | 38.36% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.00 | 0 | 467 | 44.48% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 50.32% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00340000 | 340.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 82.09% | 0.04 | 0.00 | -0.12 | 0.04 | 0.00 |
| CME20250919C00350000 | 350.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 85.23% | 0.03 | 0.00 | -0.10 | 0.03 | 0.00 |
| CME20250919C00360000 | 360.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 101.03% | 0.04 | 0.00 | -0.17 | 0.04 | 0.00 |
