Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COP20250912C00083000 | 83.00 | 8.65 | 9.20 | 0.00 | 0 | 0 | 70.61% | 0.95 | 0.02 | -0.08 | 0.01 | 0.01 |
| COP20250912C00084000 | 84.00 | 7.65 | 8.20 | 0.00 | 0 | 1 | 47.77% | 0.98 | 0.01 | -0.02 | 0.00 | 0.01 |
| COP20250912C00085000 | 85.00 | 6.85 | 7.20 | 0.00 | 0 | 0 | 66.04% | 0.91 | 0.03 | -0.13 | 0.01 | 0.01 |
| COP20250912C00086000 | 86.00 | 5.85 | 6.25 | 0.00 | 0 | 1 | 54.64% | 0.92 | 0.03 | -0.10 | 0.01 | 0.01 |
| COP20250912C00087000 | 87.00 | 4.85 | 5.30 | 5.80 | 10 | 12 | 41.63% | 0.94 | 0.04 | -0.06 | 0.01 | 0.01 |
| COP20250912C00088000 | 88.00 | 3.95 | 4.35 | 0.00 | 0 | 4 | 38.87% | 0.90 | 0.05 | -0.08 | 0.01 | 0.01 |
| COP20250912C00089000 | 89.00 | 2.91 | 3.25 | 4.40 | 2 | 5 | 37.20% | 0.85 | 0.07 | -0.12 | 0.02 | 0.01 |
| COP20250912C00090000 | 90.00 | 2.19 | 2.62 | 3.10 | 21 | 92 | 34.55% | 0.77 | 0.10 | -0.15 | 0.03 | 0.01 |
| COP20250912C00091000 | 91.00 | 1.52 | 1.66 | 2.42 | 27 | 112 | 33.02% | 0.66 | 0.13 | -0.18 | 0.03 | 0.00 |
| COP20250912C00092000 | 92.00 | 0.98 | 1.21 | 1.00 | 49 | 175 | 32.01% | 0.53 | 0.15 | -0.19 | 0.03 | 0.00 |
| COP20250912C00093000 | 93.00 | 0.54 | 0.64 | 0.61 | 153 | 173 | 31.61% | 0.38 | 0.14 | -0.18 | 0.03 | 0.00 |
| COP20250912C00094000 | 94.00 | 0.33 | 0.37 | 0.32 | 329 | 391 | 32.00% | 0.25 | 0.12 | -0.15 | 0.03 | 0.00 |
| COP20250912C00095000 | 95.00 | 0.17 | 0.23 | 0.20 | 158 | 435 | 32.98% | 0.16 | 0.09 | -0.11 | 0.02 | 0.00 |
| COP20250912C00096000 | 96.00 | 0.10 | 0.15 | 0.11 | 223 | 167 | 34.34% | 0.10 | 0.06 | -0.07 | 0.01 | 0.00 |
| COP20250912C00097000 | 97.00 | 0.07 | 0.08 | 0.11 | 90 | 441 | 35.78% | 0.06 | 0.04 | -0.05 | 0.01 | 0.00 |
| COP20250912C00098000 | 98.00 | 0.01 | 0.16 | 0.08 | 49 | 349 | 39.54% | 0.05 | 0.03 | -0.04 | 0.01 | 0.00 |
| COP20250912C00099000 | 99.00 | 0.01 | 0.06 | 0.05 | 17 | 289 | 42.47% | 0.03 | 0.02 | -0.03 | 0.01 | 0.00 |
| COP20250912C00100000 | 100.00 | 0.01 | 0.18 | 0.04 | 7 | 473 | 48.16% | 0.03 | 0.02 | -0.04 | 0.01 | 0.00 |
| COP20250912C00101000 | 101.00 | 0.01 | 0.06 | 0.01 | 2 | 335 | 58.77% | 0.05 | 0.02 | -0.06 | 0.01 | 0.00 |
| COP20250912C00102000 | 102.00 | 0.01 | 0.18 | 0.03 | 3 | 239 | 64.42% | 0.04 | 0.02 | -0.07 | 0.01 | 0.00 |
| COP20250912C00107000 | 107.00 | 0.00 | 0.17 | 0.00 | 0 | 19 | 86.36% | 0.03 | 0.01 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COP20250912P00083000 | 83.00 | 0.01 | 0.08 | 0.02 | 4 | 40 | 58.78% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| COP20250912P00084000 | 84.00 | 0.01 | 0.07 | 0.02 | 2 | 179 | 50.92% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| COP20250912P00085000 | 85.00 | 0.01 | 0.14 | 0.03 | 1 | 95 | 53.14% | -0.05 | 0.02 | -0.06 | 0.01 | -0.00 |
| COP20250912P00086000 | 86.00 | 0.01 | 0.12 | 0.04 | 1 | 123 | 44.39% | -0.04 | 0.02 | -0.05 | 0.01 | -0.00 |
| COP20250912P00087000 | 87.00 | 0.07 | 0.11 | 0.06 | 11 | 339 | 38.26% | -0.05 | 0.03 | -0.04 | 0.01 | -0.00 |
| COP20250912P00088000 | 88.00 | 0.11 | 0.16 | 0.14 | 128 | 444 | 36.95% | -0.08 | 0.05 | -0.07 | 0.01 | -0.00 |
| COP20250912P00089000 | 89.00 | 0.19 | 0.25 | 0.13 | 10 | 284 | 34.20% | -0.13 | 0.07 | -0.10 | 0.02 | -0.00 |
| COP20250912P00090000 | 90.00 | 0.36 | 0.42 | 0.41 | 51 | 300 | 32.28% | -0.21 | 0.11 | -0.13 | 0.02 | -0.00 |
| COP20250912P00091000 | 91.00 | 0.64 | 0.70 | 0.67 | 61 | 295 | 31.33% | -0.33 | 0.14 | -0.17 | 0.03 | -0.00 |
| COP20250912P00092000 | 92.00 | 1.02 | 1.16 | 0.75 | 29 | 279 | 30.59% | -0.48 | 0.16 | -0.19 | 0.03 | -0.00 |
| COP20250912P00093000 | 93.00 | 1.62 | 1.75 | 1.64 | 167 | 413 | 29.77% | -0.63 | 0.15 | -0.17 | 0.03 | -0.00 |
| COP20250912P00094000 | 94.00 | 2.30 | 2.61 | 1.70 | 12 | 510 | 29.66% | -0.77 | 0.12 | -0.13 | 0.03 | -0.00 |
| COP20250912P00095000 | 95.00 | 3.20 | 3.35 | 2.40 | 23 | 308 | 29.53% | -0.87 | 0.09 | -0.08 | 0.02 | -0.00 |
| COP20250912P00096000 | 96.00 | 4.10 | 4.30 | 2.80 | 4 | 206 | 31.38% | -0.93 | 0.06 | -0.06 | 0.01 | -0.00 |
| COP20250912P00097000 | 97.00 | 4.85 | 5.25 | 4.44 | 8 | 180 | 30.36% | -0.98 | 0.03 | -0.03 | 0.00 | -0.00 |
| COP20250912P00098000 | 98.00 | 6.00 | 6.20 | 0.00 | 0 | 539 | 45.36% | -0.93 | 0.04 | -0.07 | 0.01 | -0.00 |
| COP20250912P00099000 | 99.00 | 6.85 | 7.40 | 0.00 | 0 | 59 | 50.99% | -0.94 | 0.03 | -0.08 | 0.01 | -0.00 |
| COP20250912P00100000 | 100.00 | 7.90 | 8.30 | 0.00 | 0 | 29 | 68.93% | -0.90 | 0.03 | -0.16 | 0.01 | -0.00 |
| COP20250912P00101000 | 101.00 | 8.90 | 9.30 | 0.00 | 0 | 0 | 74.93% | -0.91 | 0.03 | -0.16 | 0.01 | -0.00 |
