Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORT20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 255.42% | -0.07 | 0.00 | -0.18 | 0.02 | -0.00 |
| CORT20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 212.34% | -0.08 | 0.01 | -0.17 | 0.02 | -0.00 |
| CORT20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 173.24% | -0.09 | 0.01 | -0.16 | 0.02 | -0.00 |
| CORT20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 136.97% | -0.12 | 0.01 | -0.15 | 0.02 | -0.00 |
| CORT20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 778 | 102.39% | -0.15 | 0.02 | -0.13 | 0.03 | -0.00 |
| CORT20250919P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 3 | 65.32% | -0.12 | 0.02 | -0.07 | 0.02 | -0.00 |
| CORT20250919P00065000 | 65.00 | 0.00 | 0.50 | 0.33 | 43 | 438 | 35.75% | -0.08 | 0.03 | -0.03 | 0.02 | -0.00 |
| CORT20250919P00067500 | 67.50 | 0.30 | 0.70 | 0.60 | 4 | 115 | 36.93% | -0.20 | 0.06 | -0.06 | 0.03 | -0.00 |
| CORT20250919P00070000 | 70.00 | 0.95 | 1.45 | 1.37 | 14 | 821 | 34.66% | -0.39 | 0.09 | -0.08 | 0.05 | -0.01 |
| CORT20250919P00072500 | 72.50 | 1.85 | 3.00 | 0.00 | 0 | 8 | 35.71% | -0.61 | 0.09 | -0.08 | 0.05 | -0.01 |
| CORT20250919P00075000 | 75.00 | 3.50 | 4.90 | 0.00 | 0 | 40 | 33.26% | -0.81 | 0.06 | -0.05 | 0.03 | -0.02 |
| CORT20250919P00077500 | 77.50 | 5.70 | 8.40 | 0.00 | 0 | 3 | 61.86% | -0.77 | 0.04 | -0.10 | 0.04 | -0.02 |
| CORT20250919P00080000 | 80.00 | 6.70 | 10.80 | 0.00 | 0 | 0 | 99.23% | -0.72 | 0.03 | -0.18 | 0.04 | -0.02 |
| CORT20250919P00085000 | 85.00 | 11.70 | 15.70 | 0.00 | 0 | 0 | 123.99% | -0.76 | 0.02 | -0.21 | 0.04 | -0.02 |
| CORT20250919P00090000 | 90.00 | 17.50 | 20.70 | 0.00 | 0 | 0 | 82.40% | -0.94 | 0.01 | -0.05 | 0.01 | -0.03 |
| CORT20250919P00095000 | 95.00 | 21.70 | 25.70 | 0.00 | 0 | 0 | 159.07% | -0.81 | 0.01 | -0.23 | 0.03 | -0.03 |
| CORT20250919P00100000 | 100.00 | 27.10 | 30.50 | 0.00 | 0 | 0 | 162.88% | -0.85 | 0.01 | -0.20 | 0.03 | -0.03 |
| CORT20250919P00105000 | 105.00 | 31.70 | 35.70 | 0.00 | 0 | 0 | 199.17% | -0.82 | 0.01 | -0.27 | 0.03 | -0.03 |
| CORT20250919P00110000 | 110.00 | 36.70 | 40.70 | 0.00 | 0 | 0 | 214.29% | -0.83 | 0.01 | -0.28 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORT20250919C00040000 | 40.00 | 29.30 | 33.40 | 0.00 | 0 | 0 | 180.42% | 0.98 | 0.00 | -0.06 | 0.01 | 0.00 |
| CORT20250919C00045000 | 45.00 | 24.30 | 28.10 | 0.00 | 0 | 0 | 253.16% | 0.89 | 0.01 | -0.26 | 0.02 | 0.01 |
| CORT20250919C00050000 | 50.00 | 19.30 | 23.40 | 0.00 | 0 | 0 | 118.46% | 0.97 | 0.01 | -0.05 | 0.01 | 0.00 |
| CORT20250919C00055000 | 55.00 | 14.40 | 18.30 | 0.00 | 0 | 1 | 149.63% | 0.87 | 0.01 | -0.18 | 0.03 | 0.01 |
| CORT20250919C00060000 | 60.00 | 9.40 | 13.40 | 0.00 | 0 | 3 | 119.60% | 0.82 | 0.02 | -0.18 | 0.03 | 0.01 |
| CORT20250919C00062500 | 62.50 | 7.40 | 10.90 | 0.00 | 0 | 0 | 75.96% | 0.85 | 0.03 | -0.10 | 0.03 | 0.01 |
| CORT20250919C00065000 | 65.00 | 4.50 | 8.10 | 0.00 | 0 | 5 | 66.07% | 0.80 | 0.04 | -0.11 | 0.03 | 0.01 |
| CORT20250919C00067500 | 67.50 | 4.00 | 4.60 | 0.00 | 0 | 500 | 35.63% | 0.81 | 0.06 | -0.06 | 0.03 | 0.01 |
| CORT20250919C00070000 | 70.00 | 2.30 | 2.80 | 2.50 | 3 | 259 | 39.32% | 0.60 | 0.08 | -0.09 | 0.05 | 0.01 |
| CORT20250919C00072500 | 72.50 | 1.10 | 1.55 | 1.10 | 4 | 26 | 38.94% | 0.40 | 0.08 | -0.09 | 0.05 | 0.01 |
| CORT20250919C00075000 | 75.00 | 0.55 | 0.70 | 0.35 | 302 | 481 | 39.11% | 0.22 | 0.06 | -0.07 | 0.04 | 0.00 |
| CORT20250919C00077500 | 77.50 | 0.00 | 0.45 | 0.00 | 0 | 161 | 37.07% | 0.10 | 0.04 | -0.03 | 0.02 | 0.00 |
| CORT20250919C00080000 | 80.00 | 0.05 | 2.15 | 0.00 | 0 | 104 | 78.58% | 0.21 | 0.03 | -0.13 | 0.04 | 0.00 |
| CORT20250919C00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 84 | 101.08% | 0.18 | 0.02 | -0.14 | 0.03 | 0.00 |
| CORT20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 260 | 119.95% | 0.15 | 0.02 | -0.16 | 0.03 | 0.00 |
| CORT20250919C00095000 | 95.00 | 0.00 | 0.55 | 0.10 | 3 | 47 | 80.32% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CORT20250919C00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 91.94% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| CORT20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 169.54% | 0.12 | 0.01 | -0.18 | 0.02 | 0.00 |
| CORT20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.33% | 0.11 | 0.01 | -0.19 | 0.02 | 0.00 |
