Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COHR20250919C00095000 | 95.00 | 8.20 | 8.60 | 8.15 | 131 | 2,499 | 54.17% | 0.86 | 0.03 | -0.12 | 0.03 | 0.02 |
| COHR20250919C00096000 | 96.00 | 7.30 | 7.80 | 0.00 | 0 | 10 | 40.50% | 0.90 | 0.03 | -0.07 | 0.03 | 0.02 |
| COHR20250919C00097000 | 97.00 | 6.50 | 7.40 | 0.00 | 0 | 0 | 46.94% | 0.83 | 0.04 | -0.12 | 0.04 | 0.01 |
| COHR20250919C00098000 | 98.00 | 4.10 | 6.10 | 6.52 | 10 | 0 | 41.56% | 0.81 | 0.05 | -0.11 | 0.04 | 0.01 |
| COHR20250919C00098500 | 98.50 | 3.90 | 5.70 | 0.00 | 0 | 10 | 46.15% | 0.76 | 0.05 | -0.15 | 0.04 | 0.01 |
| COHR20250919C00099000 | 99.00 | 5.00 | 5.30 | 0.00 | 0 | 0 | 47.63% | 0.73 | 0.05 | -0.16 | 0.05 | 0.01 |
| COHR20250919C00099500 | 99.50 | 3.30 | 4.90 | 0.00 | 0 | 0 | 46.53% | 0.71 | 0.05 | -0.16 | 0.05 | 0.01 |
| COHR20250919C00100000 | 100.00 | 4.30 | 4.60 | 4.95 | 157 | 2,373 | 47.34% | 0.68 | 0.05 | -0.18 | 0.05 | 0.01 |
| COHR20250919C00101000 | 101.00 | 3.70 | 3.90 | 3.40 | 12 | 3 | 50.57% | 0.62 | 0.05 | -0.20 | 0.05 | 0.01 |
| COHR20250919C00102000 | 102.00 | 3.10 | 3.40 | 3.72 | 7 | 31 | 46.48% | 0.57 | 0.06 | -0.19 | 0.06 | 0.01 |
| COHR20250919C00103000 | 103.00 | 2.60 | 2.85 | 2.73 | 2 | 42 | 47.13% | 0.51 | 0.06 | -0.20 | 0.06 | 0.01 |
| COHR20250919C00104000 | 104.00 | 2.15 | 2.40 | 2.65 | 22 | 12 | 48.56% | 0.46 | 0.06 | -0.20 | 0.06 | 0.01 |
| COHR20250919C00105000 | 105.00 | 1.75 | 2.00 | 1.86 | 100 | 1,636 | 47.25% | 0.40 | 0.06 | -0.19 | 0.06 | 0.01 |
| COHR20250919C00106000 | 106.00 | 1.45 | 1.65 | 0.00 | 0 | 1 | 47.09% | 0.34 | 0.05 | -0.18 | 0.05 | 0.01 |
| COHR20250919C00107000 | 107.00 | 1.15 | 1.35 | 1.45 | 10 | 6 | 46.97% | 0.29 | 0.05 | -0.17 | 0.05 | 0.01 |
| COHR20250919C00108000 | 108.00 | 0.95 | 1.10 | 0.95 | 14 | 1 | 47.41% | 0.25 | 0.05 | -0.15 | 0.05 | 0.00 |
| COHR20250919C00109000 | 109.00 | 0.75 | 0.90 | 0.69 | 1 | 0 | 47.51% | 0.21 | 0.04 | -0.14 | 0.04 | 0.00 |
| COHR20250919C00110000 | 110.00 | 0.55 | 0.70 | 0.55 | 131 | 1,617 | 48.01% | 0.17 | 0.04 | -0.12 | 0.04 | 0.00 |
| COHR20250919C00111000 | 111.00 | 0.45 | 0.55 | 0.55 | 3 | 0 | 47.61% | 0.14 | 0.03 | -0.10 | 0.03 | 0.00 |
| COHR20250919C00112000 | 112.00 | 0.35 | 0.50 | 0.44 | 6 | 23 | 42.79% | 0.08 | 0.03 | -0.06 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COHR20250919P00095000 | 95.00 | 0.30 | 0.45 | 0.40 | 20 | 1,498 | 48.51% | -0.11 | 0.03 | -0.09 | 0.03 | -0.00 |
| COHR20250919P00096000 | 96.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 48.06% | -0.14 | 0.03 | -0.11 | 0.03 | -0.00 |
| COHR20250919P00097000 | 97.00 | 0.00 | 0.70 | 0.73 | 1 | 0 | 39.24% | -0.13 | 0.04 | -0.08 | 0.03 | -0.00 |
| COHR20250919P00098000 | 98.00 | 0.75 | 0.90 | 0.00 | 0 | 15 | 47.72% | -0.22 | 0.04 | -0.14 | 0.04 | -0.00 |
| COHR20250919P00098500 | 98.50 | 0.85 | 1.05 | 1.00 | 1 | 0 | 47.13% | -0.24 | 0.05 | -0.15 | 0.04 | -0.00 |
| COHR20250919P00099000 | 99.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 47.40% | -0.27 | 0.05 | -0.16 | 0.05 | -0.01 |
| COHR20250919P00099500 | 99.50 | 1.05 | 1.30 | 0.00 | 0 | 0 | 47.43% | -0.29 | 0.05 | -0.17 | 0.05 | -0.01 |
| COHR20250919P00100000 | 100.00 | 1.30 | 1.50 | 1.10 | 17 | 462 | 47.14% | -0.32 | 0.05 | -0.18 | 0.05 | -0.01 |
| COHR20250919P00101000 | 101.00 | 1.70 | 1.85 | 0.00 | 0 | 31 | 46.84% | -0.37 | 0.06 | -0.19 | 0.05 | -0.01 |
| COHR20250919P00102000 | 102.00 | 2.10 | 2.30 | 0.00 | 0 | 34 | 47.28% | -0.43 | 0.06 | -0.20 | 0.06 | -0.01 |
| COHR20250919P00103000 | 103.00 | 2.60 | 2.80 | 2.30 | 1 | 12 | 46.70% | -0.49 | 0.06 | -0.20 | 0.06 | -0.01 |
| COHR20250919P00104000 | 104.00 | 3.10 | 3.40 | 0.00 | 0 | 11 | 46.36% | -0.55 | 0.06 | -0.19 | 0.06 | -0.01 |
| COHR20250919P00105000 | 105.00 | 3.70 | 4.00 | 4.70 | 15 | 509 | 46.25% | -0.61 | 0.06 | -0.19 | 0.05 | -0.01 |
| COHR20250919P00106000 | 106.00 | 4.40 | 4.60 | 0.00 | 0 | 0 | 47.10% | -0.66 | 0.05 | -0.18 | 0.05 | -0.01 |
| COHR20250919P00107000 | 107.00 | 5.10 | 5.60 | 0.00 | 0 | 0 | 44.78% | -0.72 | 0.05 | -0.16 | 0.05 | -0.01 |
| COHR20250919P00108000 | 108.00 | 5.50 | 6.10 | 0.00 | 0 | 0 | 53.24% | -0.73 | 0.04 | -0.18 | 0.05 | -0.01 |
| COHR20250919P00109000 | 109.00 | 6.20 | 8.50 | 0.00 | 0 | 0 | 53.88% | -0.76 | 0.04 | -0.17 | 0.04 | -0.01 |
| COHR20250919P00110000 | 110.00 | 7.50 | 8.70 | 8.80 | 5 | 504 | 48.46% | -0.83 | 0.04 | -0.13 | 0.04 | -0.01 |
| COHR20250919P00111000 | 111.00 | 8.30 | 9.10 | 0.00 | 0 | 0 | 49.67% | -0.85 | 0.03 | -0.11 | 0.03 | -0.01 |
| COHR20250919P00112000 | 112.00 | 8.50 | 9.80 | 0.00 | 0 | 0 | 50.24% | -0.88 | 0.03 | -0.10 | 0.03 | -0.01 |
