Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNC20250912C00024000 | 24.00 | 4.80 | 5.00 | 0.00 | 0 | 3 | 115.90% | 0.94 | 0.04 | -0.05 | 0.00 | 0.00 |
| CNC20250912C00024500 | 24.50 | 3.70 | 4.70 | 0.00 | 0 | 0 | 135.06% | 0.88 | 0.05 | -0.10 | 0.01 | 0.00 |
| CNC20250912C00025000 | 25.00 | 3.40 | 4.00 | 0.00 | 0 | 19 | 80.83% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| CNC20250912C00025500 | 25.50 | 2.90 | 3.60 | 0.00 | 0 | 0 | 102.34% | 0.87 | 0.07 | -0.08 | 0.01 | 0.00 |
| CNC20250912C00026000 | 26.00 | 2.80 | 3.00 | 2.95 | 2 | 83 | 68.00% | 0.92 | 0.07 | -0.03 | 0.00 | 0.00 |
| CNC20250912C00026500 | 26.50 | 2.40 | 2.55 | 0.00 | 0 | 19 | 62.58% | 0.89 | 0.10 | -0.04 | 0.01 | 0.00 |
| CNC20250912C00027000 | 27.00 | 1.95 | 2.15 | 1.95 | 76 | 141 | 65.74% | 0.82 | 0.13 | -0.06 | 0.01 | 0.00 |
| CNC20250912C00027500 | 27.50 | 1.60 | 1.75 | 1.58 | 58 | 30 | 66.36% | 0.74 | 0.16 | -0.08 | 0.01 | 0.00 |
| CNC20250912C00028000 | 28.00 | 1.20 | 1.30 | 1.10 | 80 | 184 | 62.87% | 0.66 | 0.19 | -0.09 | 0.01 | 0.00 |
| CNC20250912C00028500 | 28.50 | 0.95 | 1.05 | 1.00 | 162 | 352 | 64.19% | 0.56 | 0.20 | -0.10 | 0.01 | 0.00 |
| CNC20250912C00029000 | 29.00 | 0.65 | 0.75 | 0.70 | 954 | 727 | 63.22% | 0.45 | 0.21 | -0.10 | 0.01 | 0.00 |
| CNC20250912C00029500 | 29.50 | 0.45 | 0.50 | 0.49 | 306 | 433 | 62.13% | 0.35 | 0.20 | -0.09 | 0.01 | 0.00 |
| CNC20250912C00030000 | 30.00 | 0.30 | 0.35 | 0.35 | 3,971 | 1,397 | 61.17% | 0.26 | 0.17 | -0.08 | 0.01 | 0.00 |
| CNC20250912C00030500 | 30.50 | 0.20 | 0.25 | 0.20 | 231 | 490 | 61.10% | 0.18 | 0.14 | -0.06 | 0.01 | 0.00 |
| CNC20250912C00031000 | 31.00 | 0.10 | 0.15 | 0.13 | 314 | 871 | 63.91% | 0.13 | 0.11 | -0.05 | 0.01 | 0.00 |
| CNC20250912C00031500 | 31.50 | 0.05 | 0.10 | 0.10 | 40 | 0 | 63.65% | 0.09 | 0.08 | -0.04 | 0.00 | 0.00 |
| CNC20250912C00032000 | 32.00 | 0.05 | 0.10 | 0.07 | 204 | 850 | 71.55% | 0.08 | 0.07 | -0.04 | 0.00 | 0.00 |
| CNC20250912C00032500 | 32.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 63.69% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CNC20250912C00033000 | 33.00 | 0.00 | 0.10 | 0.02 | 183 | 280 | 79.45% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| CNC20250912C00033500 | 33.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 99.67% | 0.08 | 0.05 | -0.05 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CNC20250912P00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 225 | 115.93% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| CNC20250912P00024500 | 24.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 105.29% | -0.07 | 0.04 | -0.05 | 0.00 | -0.00 |
| CNC20250912P00025000 | 25.00 | 0.00 | 0.10 | 0.06 | 202 | 180 | 81.04% | -0.05 | 0.04 | -0.03 | 0.00 | -0.00 |
| CNC20250912P00025500 | 25.50 | 0.05 | 0.10 | 0.07 | 164 | 67 | 78.37% | -0.07 | 0.06 | -0.04 | 0.00 | -0.00 |
| CNC20250912P00026000 | 26.00 | 0.05 | 0.15 | 0.10 | 467 | 591 | 73.52% | -0.09 | 0.08 | -0.04 | 0.01 | -0.00 |
| CNC20250912P00026500 | 26.50 | 0.15 | 0.20 | 0.15 | 493 | 548 | 74.79% | -0.15 | 0.10 | -0.06 | 0.01 | -0.00 |
| CNC20250912P00027000 | 27.00 | 0.20 | 0.25 | 0.20 | 630 | 1,218 | 69.05% | -0.19 | 0.13 | -0.07 | 0.01 | -0.00 |
| CNC20250912P00027500 | 27.50 | 0.25 | 0.35 | 0.33 | 1,281 | 618 | 66.54% | -0.26 | 0.16 | -0.08 | 0.01 | -0.00 |
| CNC20250912P00028000 | 28.00 | 0.45 | 0.50 | 0.47 | 10,242 | 9,983 | 65.28% | -0.35 | 0.19 | -0.10 | 0.01 | -0.00 |
| CNC20250912P00028500 | 28.50 | 0.60 | 0.70 | 0.62 | 3,303 | 1,881 | 64.34% | -0.45 | 0.20 | -0.10 | 0.01 | -0.00 |
| CNC20250912P00029000 | 29.00 | 0.50 | 0.85 | 0.95 | 5,031 | 1,017 | 63.35% | -0.55 | 0.21 | -0.10 | 0.01 | -0.00 |
| CNC20250912P00029500 | 29.50 | 1.10 | 1.20 | 1.20 | 820 | 53 | 64.49% | -0.64 | 0.19 | -0.10 | 0.01 | -0.00 |
| CNC20250912P00030000 | 30.00 | 1.45 | 1.55 | 1.52 | 1 | 65 | 63.82% | -0.73 | 0.17 | -0.08 | 0.01 | -0.00 |
| CNC20250912P00030500 | 30.50 | 1.60 | 1.95 | 0.00 | 0 | 58 | 64.21% | -0.81 | 0.14 | -0.07 | 0.01 | -0.00 |
| CNC20250912P00031000 | 31.00 | 2.20 | 2.35 | 2.42 | 1,008 | 25 | 63.82% | -0.87 | 0.11 | -0.05 | 0.01 | -0.00 |
| CNC20250912P00031500 | 31.50 | 2.55 | 2.85 | 0.00 | 0 | 0 | 72.75% | -0.88 | 0.09 | -0.05 | 0.01 | -0.00 |
| CNC20250912P00032000 | 32.00 | 3.10 | 4.40 | 3.50 | 3 | 12 | 76.53% | -0.91 | 0.07 | -0.05 | 0.00 | -0.00 |
| CNC20250912P00032500 | 32.50 | 3.10 | 4.20 | 0.00 | 0 | 0 | 128.87% | -0.80 | 0.07 | -0.13 | 0.01 | -0.00 |
| CNC20250912P00033000 | 33.00 | 3.50 | 4.50 | 4.43 | 1 | 2 | 78.49% | -0.95 | 0.04 | -0.03 | 0.00 | -0.00 |
| CNC20250912P00033500 | 33.50 | 3.70 | 5.60 | 0.00 | 0 | 0 | 85.14% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
