Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
COO20251017C00040000 | 40.00 | 27.90 | 29.80 | 0.00 | 0 | 0 | 111.15% | 0.97 | 0.00 | -0.02 | 0.01 | 0.03 |
COO20251017C00045000 | 45.00 | 21.50 | 25.30 | 0.00 | 0 | 0 | 95.78% | 0.96 | 0.00 | -0.02 | 0.02 | 0.03 |
COO20251017C00050000 | 50.00 | 16.50 | 20.40 | 0.00 | 0 | 11 | 88.18% | 0.93 | 0.01 | -0.04 | 0.03 | 0.03 |
COO20251017C00055000 | 55.00 | 12.40 | 14.80 | 0.00 | 0 | 0 | 67.01% | 0.91 | 0.01 | -0.04 | 0.03 | 0.04 |
COO20251017C00060000 | 60.00 | 8.50 | 9.90 | 0.00 | 0 | 18 | 28.42% | 0.97 | 0.01 | -0.01 | 0.01 | 0.04 |
COO20251017C00065000 | 65.00 | 4.20 | 4.60 | 0.00 | 0 | 62 | 33.33% | 0.77 | 0.05 | -0.03 | 0.06 | 0.04 |
COO20251017C00070000 | 70.00 | 1.40 | 1.70 | 1.95 | 28 | 143 | 30.94% | 0.47 | 0.07 | -0.04 | 0.08 | 0.02 |
COO20251017C00075000 | 75.00 | 0.25 | 0.45 | 0.39 | 3 | 82 | 28.70% | 0.17 | 0.05 | -0.02 | 0.05 | 0.01 |
COO20251017C00080000 | 80.00 | 0.00 | 0.20 | 0.05 | 4 | 12 | 32.31% | 0.06 | 0.02 | -0.01 | 0.02 | 0.00 |
COO20251017C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 51.72% | 0.09 | 0.02 | -0.03 | 0.03 | 0.00 |
COO20251017C00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 63.90% | 0.08 | 0.01 | -0.03 | 0.03 | 0.00 |
COO20251017C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.42% | 0.14 | 0.01 | -0.07 | 0.04 | 0.01 |
COO20251017C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 102.42% | 0.13 | 0.01 | -0.07 | 0.04 | 0.01 |
COO20251017C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.64% | 0.12 | 0.01 | -0.07 | 0.04 | 0.01 |
Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
COO20251017P00040000 | 40.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 121.48% | -0.04 | 0.00 | -0.03 | 0.02 | -0.00 |
COO20251017P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 99.04% | -0.04 | 0.00 | -0.03 | 0.02 | -0.00 |
COO20251017P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 50.04% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
COO20251017P00055000 | 55.00 | 0.00 | 0.60 | 0.00 | 0 | 252 | 56.56% | -0.06 | 0.01 | -0.02 | 0.02 | -0.00 |
COO20251017P00060000 | 60.00 | 0.25 | 0.40 | 0.28 | 10 | 102 | 38.24% | -0.08 | 0.02 | -0.02 | 0.03 | -0.00 |
COO20251017P00065000 | 65.00 | 1.05 | 1.20 | 0.95 | 19 | 291 | 33.26% | -0.23 | 0.05 | -0.03 | 0.06 | -0.01 |
COO20251017P00070000 | 70.00 | 3.00 | 3.40 | 2.98 | 3 | 338 | 30.58% | -0.54 | 0.07 | -0.04 | 0.08 | -0.02 |
COO20251017P00075000 | 75.00 | 5.00 | 9.00 | 0.00 | 0 | 18 | 34.51% | -0.79 | 0.05 | -0.04 | 0.05 | -0.03 |
COO20251017P00080000 | 80.00 | 10.40 | 13.00 | 0.00 | 0 | 0 | 56.91% | -0.80 | 0.03 | -0.05 | 0.05 | -0.03 |
COO20251017P00085000 | 85.00 | 15.10 | 17.80 | 0.00 | 0 | 0 | 60.38% | -0.88 | 0.02 | -0.04 | 0.04 | -0.03 |
COO20251017P00090000 | 90.00 | 19.80 | 23.70 | 0.00 | 0 | 0 | 82.10% | -0.85 | 0.02 | -0.06 | 0.04 | -0.04 |
COO20251017P00095000 | 95.00 | 24.80 | 28.70 | 0.00 | 0 | 0 | 93.24% | -0.87 | 0.01 | -0.07 | 0.04 | -0.04 |
COO20251017P00100000 | 100.00 | 29.80 | 33.70 | 0.00 | 0 | 0 | 98.00% | -0.89 | 0.01 | -0.06 | 0.04 | -0.04 |
COO20251017P00105000 | 105.00 | 34.80 | 38.70 | 0.00 | 0 | 0 | 108.69% | -0.89 | 0.01 | -0.07 | 0.03 | -0.04 |