Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMG20250912P00034000 | 34.00 | 0.00 | 1.30 | 0.00 | 0 | 10 | 207.59% | -0.18 | 0.04 | -0.39 | 0.01 | -0.00 |
| CMG20250912P00034500 | 34.50 | 0.00 | 1.50 | 0.00 | 0 | 0 | 195.78% | -0.19 | 0.05 | -0.40 | 0.01 | -0.00 |
| CMG20250912P00035000 | 35.00 | 0.00 | 0.02 | 0.06 | 6 | 29 | 63.52% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CMG20250912P00035500 | 35.50 | 0.00 | 1.45 | 0.02 | 1 | 0 | 141.52% | -0.19 | 0.07 | -0.28 | 0.01 | -0.00 |
| CMG20250912P00036000 | 36.00 | 0.00 | 1.05 | 0.02 | 16 | 83 | 108.27% | -0.17 | 0.08 | -0.20 | 0.01 | -0.00 |
| CMG20250912P00036500 | 36.50 | 0.00 | 1.81 | 0.02 | 2 | 0 | 145.75% | -0.27 | 0.08 | -0.38 | 0.01 | -0.00 |
| CMG20250912P00037000 | 37.00 | 0.02 | 0.04 | 0.03 | 80 | 221 | 39.62% | -0.06 | 0.11 | -0.03 | 0.00 | -0.00 |
| CMG20250912P00037500 | 37.50 | 0.06 | 0.09 | 0.08 | 329 | 100 | 38.83% | -0.13 | 0.19 | -0.05 | 0.01 | -0.00 |
| CMG20250912P00038000 | 38.00 | 0.14 | 0.18 | 0.15 | 737 | 791 | 36.79% | -0.24 | 0.30 | -0.09 | 0.01 | -0.00 |
| CMG20250912P00038500 | 38.50 | 0.30 | 0.33 | 0.33 | 599 | 711 | 37.34% | -0.41 | 0.36 | -0.12 | 0.01 | -0.00 |
| CMG20250912P00039000 | 39.00 | 0.55 | 0.62 | 0.58 | 1,134 | 1,300 | 38.91% | -0.59 | 0.35 | -0.13 | 0.01 | -0.00 |
| CMG20250912P00039500 | 39.50 | 0.90 | 0.99 | 0.97 | 835 | 7,879 | 37.84% | -0.76 | 0.29 | -0.09 | 0.01 | -0.00 |
| CMG20250912P00040000 | 40.00 | 1.31 | 1.42 | 1.32 | 289 | 1,992 | 42.34% | -0.85 | 0.20 | -0.07 | 0.01 | -0.00 |
| CMG20250912P00040500 | 40.50 | 1.77 | 1.88 | 1.84 | 987 | 2,644 | 36.91% | -0.96 | 0.11 | -0.02 | 0.00 | -0.00 |
| CMG20250912P00041000 | 41.00 | 2.25 | 2.36 | 2.33 | 161 | 3,177 | 50.09% | -0.94 | 0.09 | -0.04 | 0.00 | -0.00 |
| CMG20250912P00041500 | 41.50 | 2.74 | 2.91 | 2.71 | 9 | 2,298 | 74.45% | -0.89 | 0.09 | -0.09 | 0.01 | -0.00 |
| CMG20250912P00042000 | 42.00 | 3.25 | 3.55 | 3.35 | 140 | 924 | 72.11% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| CMG20250912P00042500 | 42.50 | 3.75 | 5.10 | 3.80 | 58 | 213 | 80.04% | -0.94 | 0.06 | -0.05 | 0.00 | -0.00 |
| CMG20250912P00043000 | 43.00 | 4.25 | 4.35 | 4.50 | 12 | 343 | 87.72% | -0.94 | 0.05 | -0.05 | 0.00 | -0.00 |
| CMG20250912P00043500 | 43.50 | 4.70 | 5.30 | 4.84 | 388 | 432 | 107.38% | -0.92 | 0.05 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMG20250912C00034000 | 34.00 | 3.60 | 6.35 | 4.87 | 1 | 17 | 237.55% | 0.79 | 0.04 | -0.50 | 0.01 | 0.00 |
| CMG20250912C00034500 | 34.50 | 2.67 | 6.00 | 0.00 | 0 | 0 | 201.60% | 0.80 | 0.05 | -0.42 | 0.01 | 0.00 |
| CMG20250912C00035000 | 35.00 | 2.20 | 3.85 | 3.90 | 2 | 34 | 90.13% | 0.94 | 0.05 | -0.06 | 0.00 | 0.00 |
| CMG20250912C00035500 | 35.50 | 1.59 | 5.00 | 0.00 | 0 | 0 | 157.08% | 0.79 | 0.06 | -0.34 | 0.01 | 0.00 |
| CMG20250912C00036000 | 36.00 | 2.59 | 2.83 | 2.63 | 33 | 0 | 63.26% | 0.94 | 0.06 | -0.04 | 0.00 | 0.00 |
| CMG20250912C00036500 | 36.50 | 1.27 | 4.00 | 0.00 | 0 | 0 | 97.87% | 0.80 | 0.10 | -0.20 | 0.01 | 0.00 |
| CMG20250912C00037000 | 37.00 | 1.10 | 2.19 | 1.68 | 65 | 22 | 82.38% | 0.78 | 0.12 | -0.18 | 0.01 | 0.00 |
| CMG20250912C00037500 | 37.50 | 1.26 | 1.86 | 1.35 | 22 | 84 | 75.46% | 0.72 | 0.15 | -0.20 | 0.01 | 0.00 |
| CMG20250912C00038000 | 38.00 | 0.76 | 0.94 | 0.87 | 201 | 66 | 40.13% | 0.74 | 0.28 | -0.10 | 0.01 | 0.00 |
| CMG20250912C00038500 | 38.50 | 0.52 | 0.70 | 0.55 | 504 | 95 | 38.34% | 0.59 | 0.35 | -0.12 | 0.01 | 0.00 |
| CMG20250912C00039000 | 39.00 | 0.28 | 0.33 | 0.30 | 8,058 | 426 | 37.32% | 0.41 | 0.36 | -0.12 | 0.01 | 0.00 |
| CMG20250912C00039500 | 39.50 | 0.16 | 0.19 | 0.17 | 3,585 | 1,134 | 39.92% | 0.26 | 0.28 | -0.10 | 0.01 | 0.00 |
| CMG20250912C00040000 | 40.00 | 0.07 | 0.11 | 0.10 | 4,188 | 2,161 | 42.45% | 0.16 | 0.20 | -0.07 | 0.01 | 0.00 |
| CMG20250912C00040500 | 40.50 | 0.05 | 0.06 | 0.06 | 1,493 | 1,387 | 46.91% | 0.10 | 0.13 | -0.05 | 0.01 | 0.00 |
| CMG20250912C00041000 | 41.00 | 0.03 | 0.05 | 0.05 | 595 | 2,605 | 51.32% | 0.07 | 0.09 | -0.04 | 0.00 | 0.00 |
| CMG20250912C00041500 | 41.50 | 0.02 | 0.06 | 0.03 | 309 | 1,416 | 56.33% | 0.05 | 0.07 | -0.03 | 0.00 | 0.00 |
| CMG20250912C00042000 | 42.00 | 0.02 | 0.03 | 0.02 | 193 | 1,577 | 60.24% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| CMG20250912C00042500 | 42.50 | 0.01 | 0.03 | 0.03 | 453 | 1,608 | 64.83% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| CMG20250912C00043000 | 43.00 | 0.01 | 0.02 | 0.02 | 138 | 2,216 | 68.40% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| CMG20250912C00043500 | 43.50 | 0.01 | 0.02 | 0.01 | 35 | 1,453 | 74.42% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
