Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONL20250912C00029000 | 29.00 | 5.10 | 5.50 | 5.00 | 6 | 28 | 132.10% | 0.93 | 0.03 | -0.08 | 0.00 | 0.00 |
| CONL20250912C00030000 | 30.00 | 4.30 | 4.50 | 4.30 | 19 | 60 | 120.71% | 0.90 | 0.05 | -0.10 | 0.01 | 0.00 |
| CONL20250912C00030500 | 30.50 | 3.90 | 4.10 | 2.90 | 10 | 16 | 158.61% | 0.81 | 0.05 | -0.23 | 0.01 | 0.00 |
| CONL20250912C00031000 | 31.00 | 3.50 | 3.70 | 2.92 | 26 | 86 | 113.23% | 0.85 | 0.07 | -0.13 | 0.01 | 0.00 |
| CONL20250912C00031500 | 31.50 | 3.10 | 3.30 | 3.20 | 101 | 117 | 113.40% | 0.81 | 0.08 | -0.16 | 0.01 | 0.00 |
| CONL20250912C00032000 | 32.00 | 2.70 | 2.85 | 2.74 | 85 | 502 | 118.87% | 0.76 | 0.08 | -0.20 | 0.01 | 0.00 |
| CONL20250912C00032500 | 32.50 | 2.30 | 2.50 | 2.10 | 26 | 75 | 116.45% | 0.71 | 0.09 | -0.22 | 0.01 | 0.00 |
| CONL20250912C00033000 | 33.00 | 2.00 | 2.15 | 2.05 | 267 | 389 | 112.59% | 0.67 | 0.10 | -0.23 | 0.01 | 0.00 |
| CONL20250912C00033500 | 33.50 | 1.70 | 1.85 | 1.80 | 153 | 88 | 110.00% | 0.61 | 0.11 | -0.24 | 0.01 | 0.00 |
| CONL20250912C00034000 | 34.00 | 1.45 | 1.55 | 1.38 | 361 | 236 | 109.81% | 0.56 | 0.11 | -0.25 | 0.01 | 0.00 |
| CONL20250912C00034500 | 34.50 | 1.20 | 1.30 | 1.28 | 36 | 62 | 109.30% | 0.50 | 0.12 | -0.25 | 0.01 | 0.00 |
| CONL20250912C00035000 | 35.00 | 1.00 | 1.10 | 1.02 | 241 | 632 | 108.48% | 0.44 | 0.12 | -0.24 | 0.01 | 0.00 |
| CONL20250912C00035500 | 35.50 | 0.80 | 0.90 | 0.65 | 85 | 55 | 107.38% | 0.38 | 0.11 | -0.23 | 0.01 | 0.00 |
| CONL20250912C00036000 | 36.00 | 0.65 | 0.75 | 0.65 | 413 | 154 | 108.27% | 0.33 | 0.11 | -0.22 | 0.01 | 0.00 |
| CONL20250912C00036500 | 36.50 | 0.50 | 0.65 | 0.55 | 16 | 22 | 106.97% | 0.28 | 0.10 | -0.20 | 0.01 | 0.00 |
| CONL20250912C00037000 | 37.00 | 0.40 | 0.50 | 0.43 | 1,088 | 2,423 | 108.33% | 0.24 | 0.09 | -0.18 | 0.01 | 0.00 |
| CONL20250912C00037500 | 37.50 | 0.00 | 0.80 | 0.00 | 0 | 21 | 92.27% | 0.16 | 0.08 | -0.11 | 0.01 | 0.00 |
| CONL20250912C00038000 | 38.00 | 0.25 | 0.35 | 0.28 | 106 | 149 | 111.39% | 0.17 | 0.07 | -0.14 | 0.01 | 0.00 |
| CONL20250912C00039000 | 39.00 | 0.00 | 0.20 | 0.20 | 30 | 26 | 110.09% | 0.11 | 0.05 | -0.10 | 0.01 | 0.00 |
| CONL20250912C00040000 | 40.00 | 0.00 | 0.20 | 0.15 | 17 | 64 | 103.29% | 0.06 | 0.04 | -0.05 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CONL20250912P00029000 | 29.00 | 0.05 | 0.15 | 0.11 | 43 | 247 | 128.70% | -0.07 | 0.03 | -0.08 | 0.00 | -0.00 |
| CONL20250912P00030000 | 30.00 | 0.15 | 0.20 | 0.22 | 235 | 309 | 127.00% | -0.11 | 0.05 | -0.12 | 0.01 | -0.00 |
| CONL20250912P00030500 | 30.50 | 0.20 | 0.25 | 0.33 | 12 | 19 | 115.43% | -0.12 | 0.06 | -0.12 | 0.01 | -0.00 |
| CONL20250912P00031000 | 31.00 | 0.00 | 0.35 | 0.34 | 91 | 94 | 118.13% | -0.16 | 0.07 | -0.15 | 0.01 | -0.00 |
| CONL20250912P00031500 | 31.50 | 0.00 | 0.45 | 0.40 | 63 | 34 | 117.67% | -0.20 | 0.08 | -0.17 | 0.01 | -0.00 |
| CONL20250912P00032000 | 32.00 | 0.00 | 0.55 | 0.50 | 80 | 79 | 115.00% | -0.24 | 0.09 | -0.19 | 0.01 | -0.00 |
| CONL20250912P00032500 | 32.50 | 0.60 | 0.70 | 0.65 | 26 | 19 | 112.86% | -0.28 | 0.10 | -0.21 | 0.01 | -0.00 |
| CONL20250912P00033000 | 33.00 | 0.75 | 0.85 | 0.80 | 9 | 62 | 112.85% | -0.33 | 0.10 | -0.23 | 0.01 | -0.00 |
| CONL20250912P00033500 | 33.50 | 0.95 | 1.05 | 1.00 | 40 | 9 | 111.03% | -0.39 | 0.11 | -0.24 | 0.01 | -0.00 |
| CONL20250912P00034000 | 34.00 | 1.15 | 1.30 | 1.25 | 5 | 13 | 110.82% | -0.44 | 0.11 | -0.25 | 0.01 | -0.00 |
| CONL20250912P00034500 | 34.50 | 1.40 | 1.55 | 1.60 | 32 | 15 | 112.32% | -0.50 | 0.11 | -0.25 | 0.01 | -0.00 |
| CONL20250912P00035000 | 35.00 | 0.50 | 2.20 | 2.65 | 7 | 21 | 113.57% | -0.55 | 0.11 | -0.25 | 0.01 | -0.00 |
| CONL20250912P00035500 | 35.50 | 2.00 | 2.20 | 2.20 | 3 | 3 | 110.56% | -0.61 | 0.11 | -0.24 | 0.01 | -0.00 |
| CONL20250912P00036000 | 36.00 | 0.55 | 4.50 | 0.00 | 0 | 22 | 115.97% | -0.65 | 0.10 | -0.24 | 0.01 | -0.00 |
| CONL20250912P00036500 | 36.50 | 1.70 | 3.70 | 4.80 | 1 | 2 | 126.63% | -0.68 | 0.09 | -0.25 | 0.01 | -0.00 |
| CONL20250912P00037000 | 37.00 | 3.10 | 3.30 | 4.10 | 2 | 15 | 114.77% | -0.75 | 0.09 | -0.20 | 0.01 | -0.00 |
| CONL20250912P00037500 | 37.50 | 3.20 | 4.40 | 4.57 | 1 | 2 | 150.24% | -0.72 | 0.07 | -0.27 | 0.01 | -0.00 |
| CONL20250912P00038000 | 38.00 | 2.15 | 6.10 | 0.00 | 0 | 5 | 129.59% | -0.79 | 0.07 | -0.19 | 0.01 | -0.00 |
| CONL20250912P00039000 | 39.00 | 3.10 | 6.70 | 6.08 | 1 | 7 | 130.77% | -0.84 | 0.06 | -0.16 | 0.01 | -0.00 |
| CONL20250912P00040000 | 40.00 | 3.90 | 7.90 | 6.95 | 1 | 8 | 206.56% | -0.76 | 0.05 | -0.34 | 0.01 | -0.00 |
