Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COR20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 296 | 124.23% | -0.02 | 0.00 | -0.12 | 0.02 | -0.00 |
| COR20250919P00210000 | 210.00 | 0.00 | 1.55 | 0.00 | 0 | 221 | 121.39% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| COR20250919P00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 440 | 69.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| COR20250919P00230000 | 230.00 | 0.00 | 1.15 | 0.00 | 0 | 152 | 85.08% | -0.02 | 0.00 | -0.12 | 0.03 | -0.00 |
| COR20250919P00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 54 | 81.23% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| COR20250919P00250000 | 250.00 | 0.00 | 0.75 | 0.00 | 0 | 126 | 60.89% | -0.03 | 0.00 | -0.11 | 0.04 | -0.00 |
| COR20250919P00260000 | 260.00 | 0.00 | 1.35 | 0.00 | 0 | 96 | 55.43% | -0.06 | 0.00 | -0.16 | 0.06 | -0.00 |
| COR20250919P00270000 | 270.00 | 0.00 | 1.45 | 0.00 | 0 | 1,068 | 43.40% | -0.08 | 0.01 | -0.16 | 0.07 | -0.01 |
| COR20250919P00280000 | 280.00 | 0.50 | 1.65 | 0.80 | 7 | 1,591 | 29.93% | -0.10 | 0.01 | -0.14 | 0.09 | -0.01 |
| COR20250919P00290000 | 290.00 | 1.85 | 3.10 | 0.00 | 0 | 477 | 25.85% | -0.28 | 0.03 | -0.23 | 0.16 | -0.02 |
| COR20250919P00300000 | 300.00 | 5.50 | 8.00 | 6.74 | 4 | 48 | 23.58% | -0.61 | 0.04 | -0.24 | 0.18 | -0.04 |
| COR20250919P00310000 | 310.00 | 13.80 | 15.70 | 0.00 | 0 | 10 | 27.10% | -0.85 | 0.02 | -0.17 | 0.11 | -0.04 |
| COR20250919P00320000 | 320.00 | 21.80 | 24.40 | 0.00 | 0 | 0 | 42.33% | -0.87 | 0.01 | -0.24 | 0.10 | -0.04 |
| COR20250919P00330000 | 330.00 | 31.80 | 35.20 | 0.00 | 0 | 0 | 54.88% | -0.89 | 0.01 | -0.28 | 0.09 | -0.04 |
| COR20250919P00340000 | 340.00 | 41.60 | 45.30 | 0.00 | 0 | 0 | 65.49% | -0.90 | 0.01 | -0.30 | 0.08 | -0.04 |
| COR20250919P00350000 | 350.00 | 51.60 | 55.30 | 0.00 | 0 | 0 | 75.40% | -0.91 | 0.00 | -0.31 | 0.07 | -0.04 |
| COR20250919P00360000 | 360.00 | 61.60 | 65.30 | 0.00 | 0 | 0 | 84.74% | -0.92 | 0.00 | -0.33 | 0.07 | -0.04 |
| COR20250919P00370000 | 370.00 | 71.60 | 75.30 | 0.00 | 0 | 0 | 93.60% | -0.93 | 0.00 | -0.34 | 0.06 | -0.05 |
| COR20250919P00380000 | 380.00 | 81.60 | 85.30 | 0.00 | 0 | 0 | 102.04% | -0.93 | 0.00 | -0.35 | 0.06 | -0.05 |
| COR20250919P00390000 | 390.00 | 91.60 | 95.30 | 0.00 | 0 | 0 | 110.12% | -0.93 | 0.00 | -0.35 | 0.06 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COR20250919C00200000 | 200.00 | 95.00 | 98.60 | 0.00 | 0 | 5 | 121.65% | 0.98 | 0.00 | -0.10 | 0.02 | 0.05 |
| COR20250919C00210000 | 210.00 | 85.00 | 88.70 | 0.00 | 0 | 75 | 116.57% | 0.98 | 0.00 | -0.15 | 0.03 | 0.05 |
| COR20250919C00220000 | 220.00 | 75.00 | 78.20 | 0.00 | 0 | 65 | 100.78% | 0.98 | 0.00 | -0.13 | 0.03 | 0.05 |
| COR20250919C00230000 | 230.00 | 65.00 | 68.10 | 0.00 | 0 | 115 | 92.18% | 0.97 | 0.00 | -0.16 | 0.04 | 0.06 |
| COR20250919C00240000 | 240.00 | 55.10 | 58.70 | 0.00 | 0 | 157 | 81.35% | 0.96 | 0.00 | -0.17 | 0.04 | 0.06 |
| COR20250919C00250000 | 250.00 | 46.00 | 48.60 | 0.00 | 0 | 257 | 59.14% | 0.97 | 0.00 | -0.09 | 0.03 | 0.06 |
| COR20250919C00260000 | 260.00 | 36.40 | 38.40 | 40.40 | 1 | 318 | 47.30% | 0.97 | 0.00 | -0.08 | 0.04 | 0.06 |
| COR20250919C00270000 | 270.00 | 25.90 | 28.50 | 0.00 | 0 | 96 | 45.12% | 0.91 | 0.01 | -0.17 | 0.07 | 0.06 |
| COR20250919C00280000 | 280.00 | 17.20 | 19.10 | 0.00 | 0 | 53 | 35.09% | 0.86 | 0.01 | -0.20 | 0.10 | 0.06 |
| COR20250919C00290000 | 290.00 | 7.90 | 9.70 | 9.20 | 3 | 642 | 25.63% | 0.72 | 0.03 | -0.22 | 0.16 | 0.05 |
| COR20250919C00300000 | 300.00 | 2.80 | 3.90 | 3.00 | 8 | 1,019 | 22.96% | 0.39 | 0.04 | -0.23 | 0.18 | 0.03 |
| COR20250919C00310000 | 310.00 | 0.55 | 1.65 | 0.75 | 4 | 310 | 24.98% | 0.14 | 0.02 | -0.14 | 0.11 | 0.01 |
| COR20250919C00320000 | 320.00 | 0.05 | 0.90 | 1.45 | 5 | 1,048 | 30.60% | 0.06 | 0.01 | -0.09 | 0.06 | 0.00 |
| COR20250919C00330000 | 330.00 | 0.00 | 0.20 | 0.00 | 0 | 1,258 | 32.05% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| COR20250919C00340000 | 340.00 | 0.00 | 1.50 | 0.00 | 0 | 181 | 54.46% | 0.06 | 0.00 | -0.16 | 0.06 | 0.00 |
| COR20250919C00350000 | 350.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 57.12% | 0.04 | 0.00 | -0.11 | 0.04 | 0.00 |
| COR20250919C00360000 | 360.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 71.70% | 0.05 | 0.00 | -0.18 | 0.05 | 0.00 |
| COR20250919C00370000 | 370.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 79.08% | 0.04 | 0.00 | -0.18 | 0.04 | 0.00 |
| COR20250919C00380000 | 380.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 79.51% | 0.03 | 0.00 | -0.12 | 0.03 | 0.00 |
| COR20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.52% | 0.04 | 0.00 | -0.19 | 0.04 | 0.00 |
