Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONI20250919P00040000 | 40.00 | 0.00 | 0.80 | 0.68 | 4 | 7 | 111.97% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| CONI20250919P00041000 | 41.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 131.92% | -0.15 | 0.02 | -0.13 | 0.02 | -0.00 |
| CONI20250919P00042000 | 42.00 | 0.05 | 1.85 | 0.00 | 0 | 0 | 124.69% | -0.17 | 0.03 | -0.14 | 0.02 | -0.00 |
| CONI20250919P00043000 | 43.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 114.65% | -0.18 | 0.03 | -0.13 | 0.02 | -0.00 |
| CONI20250919P00044000 | 44.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 106.73% | -0.21 | 0.03 | -0.13 | 0.02 | -0.00 |
| CONI20250919P00045000 | 45.00 | 0.00 | 2.35 | 1.26 | 6 | 8 | 100.42% | -0.24 | 0.04 | -0.14 | 0.02 | -0.00 |
| CONI20250919P00046000 | 46.00 | 0.70 | 2.55 | 0.00 | 0 | 1 | 105.65% | -0.29 | 0.04 | -0.16 | 0.03 | -0.00 |
| CONI20250919P00047000 | 47.00 | 1.10 | 2.90 | 0.00 | 0 | 2 | 105.80% | -0.33 | 0.04 | -0.17 | 0.03 | -0.00 |
| CONI20250919P00048000 | 48.00 | 0.85 | 3.30 | 0.00 | 0 | 1 | 92.50% | -0.37 | 0.05 | -0.16 | 0.03 | -0.00 |
| CONI20250919P00049000 | 49.00 | 1.30 | 3.70 | 0.00 | 0 | 0 | 93.11% | -0.43 | 0.05 | -0.16 | 0.03 | -0.01 |
| CONI20250919P00050000 | 50.00 | 2.10 | 4.20 | 3.20 | 1 | 0 | 97.53% | -0.48 | 0.05 | -0.17 | 0.03 | -0.01 |
| CONI20250919P00051000 | 51.00 | 2.75 | 4.80 | 0.00 | 0 | 0 | 99.43% | -0.53 | 0.05 | -0.18 | 0.03 | -0.01 |
| CONI20250919P00052000 | 52.00 | 3.40 | 5.40 | 0.00 | 0 | 0 | 99.78% | -0.58 | 0.05 | -0.17 | 0.03 | -0.01 |
| CONI20250919P00053000 | 53.00 | 4.10 | 6.10 | 0.00 | 0 | 0 | 101.14% | -0.62 | 0.05 | -0.17 | 0.03 | -0.01 |
| CONI20250919P00054000 | 54.00 | 4.90 | 6.70 | 0.00 | 0 | 0 | 101.11% | -0.66 | 0.05 | -0.16 | 0.03 | -0.01 |
| CONI20250919P00055000 | 55.00 | 5.60 | 7.50 | 0.00 | 0 | 0 | 101.49% | -0.70 | 0.04 | -0.15 | 0.03 | -0.01 |
| CONI20250919P00056000 | 56.00 | 6.00 | 8.80 | 0.00 | 0 | 1 | 92.33% | -0.76 | 0.04 | -0.12 | 0.02 | -0.01 |
| CONI20250919P00057000 | 57.00 | 6.90 | 9.70 | 0.00 | 0 | 0 | 88.78% | -0.81 | 0.04 | -0.10 | 0.02 | -0.01 |
| CONI20250919P00058000 | 58.00 | 7.70 | 10.50 | 0.00 | 0 | 0 | 90.77% | -0.84 | 0.03 | -0.09 | 0.02 | -0.01 |
| CONI20250919P00059000 | 59.00 | 8.60 | 11.40 | 0.00 | 0 | 0 | 91.75% | -0.86 | 0.03 | -0.08 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONI20250919C00040000 | 40.00 | 8.60 | 11.40 | 0.00 | 0 | 0 | 125.12% | 0.89 | 0.02 | -0.10 | 0.01 | 0.01 |
| CONI20250919C00041000 | 41.00 | 7.70 | 10.50 | 0.00 | 0 | 0 | 126.98% | 0.86 | 0.02 | -0.12 | 0.02 | 0.01 |
| CONI20250919C00042000 | 42.00 | 6.80 | 9.60 | 0.00 | 0 | 0 | 121.49% | 0.84 | 0.03 | -0.13 | 0.02 | 0.01 |
| CONI20250919C00043000 | 43.00 | 6.00 | 8.80 | 0.00 | 0 | 9 | 120.10% | 0.81 | 0.03 | -0.14 | 0.02 | 0.01 |
| CONI20250919C00044000 | 44.00 | 5.20 | 8.00 | 0.00 | 0 | 0 | 115.12% | 0.78 | 0.03 | -0.15 | 0.02 | 0.01 |
| CONI20250919C00045000 | 45.00 | 4.40 | 7.20 | 0.00 | 0 | 2 | 113.28% | 0.74 | 0.04 | -0.16 | 0.03 | 0.01 |
| CONI20250919C00046000 | 46.00 | 3.70 | 6.50 | 0.00 | 0 | 0 | 98.74% | 0.72 | 0.04 | -0.15 | 0.03 | 0.01 |
| CONI20250919C00047000 | 47.00 | 3.60 | 5.90 | 0.00 | 0 | 0 | 103.81% | 0.67 | 0.04 | -0.17 | 0.03 | 0.01 |
| CONI20250919C00048000 | 48.00 | 3.00 | 5.00 | 0.00 | 0 | 0 | 98.20% | 0.62 | 0.05 | -0.17 | 0.03 | 0.01 |
| CONI20250919C00049000 | 49.00 | 2.50 | 4.90 | 0.00 | 0 | 0 | 105.96% | 0.57 | 0.05 | -0.19 | 0.03 | 0.01 |
| CONI20250919C00050000 | 50.00 | 2.00 | 3.80 | 2.75 | 6 | 0 | 95.76% | 0.52 | 0.05 | -0.17 | 0.03 | 0.01 |
| CONI20250919C00051000 | 51.00 | 1.55 | 4.00 | 0.00 | 0 | 0 | 105.68% | 0.48 | 0.05 | -0.19 | 0.03 | 0.00 |
| CONI20250919C00052000 | 52.00 | 1.15 | 3.50 | 0.00 | 0 | 0 | 103.68% | 0.43 | 0.05 | -0.18 | 0.03 | 0.00 |
| CONI20250919C00053000 | 53.00 | 0.85 | 3.20 | 0.00 | 0 | 5 | 108.46% | 0.39 | 0.04 | -0.18 | 0.03 | 0.00 |
| CONI20250919C00054000 | 54.00 | 0.55 | 3.00 | 0.00 | 0 | 4 | 110.43% | 0.35 | 0.04 | -0.18 | 0.03 | 0.00 |
| CONI20250919C00055000 | 55.00 | 0.30 | 2.00 | 0.00 | 0 | 1 | 93.69% | 0.28 | 0.05 | -0.14 | 0.03 | 0.00 |
| CONI20250919C00056000 | 56.00 | 0.05 | 1.90 | 0.00 | 0 | 0 | 95.13% | 0.24 | 0.04 | -0.13 | 0.02 | 0.00 |
| CONI20250919C00057000 | 57.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 99.76% | 0.22 | 0.04 | -0.13 | 0.02 | 0.00 |
| CONI20250919C00058000 | 58.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 107.16% | 0.21 | 0.03 | -0.13 | 0.02 | 0.00 |
| CONI20250919C00059000 | 59.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 113.09% | 0.20 | 0.03 | -0.14 | 0.02 | 0.00 |
