Utgång
Calls
för September 23, 2025
Puts
för September 23, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORZ20250926C00012000 | 12.00 | 4.95 | 5.05 | 0.00 | 0 | 98 | 156.23% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| CORZ20250926C00012500 | 12.50 | 4.45 | 5.15 | 0.00 | 0 | 27 | 139.06% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| CORZ20250926C00013000 | 13.00 | 3.95 | 4.65 | 0.00 | 0 | 8 | 122.45% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| CORZ20250926C00013500 | 13.50 | 3.45 | 3.55 | 3.75 | 25 | 635 | 106.36% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| CORZ20250926C00014000 | 14.00 | 2.94 | 3.05 | 3.25 | 27 | 179 | 141.76% | 0.94 | 0.05 | -0.04 | 0.00 | 0.00 |
| CORZ20250926C00014500 | 14.50 | 2.49 | 2.55 | 2.82 | 57 | 235 | 111.56% | 0.95 | 0.06 | -0.03 | 0.00 | 0.00 |
| CORZ20250926C00015000 | 15.00 | 2.00 | 2.07 | 1.90 | 140 | 1,493 | 62.53% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| CORZ20250926C00015500 | 15.50 | 1.53 | 1.74 | 1.49 | 71 | 1,068 | 87.24% | 0.88 | 0.14 | -0.04 | 0.00 | 0.00 |
| CORZ20250926C00016000 | 16.00 | 1.02 | 1.18 | 1.20 | 49 | 293 | 81.78% | 0.80 | 0.22 | -0.06 | 0.00 | 0.00 |
| CORZ20250926C00016500 | 16.50 | 0.76 | 0.82 | 0.80 | 45 | 4,568 | 76.42% | 0.68 | 0.30 | -0.08 | 0.01 | 0.00 |
| CORZ20250926C00017000 | 17.00 | 0.48 | 0.54 | 0.50 | 215 | 11,188 | 79.16% | 0.51 | 0.32 | -0.09 | 0.01 | 0.00 |
| CORZ20250926C00017500 | 17.50 | 0.26 | 0.32 | 0.29 | 806 | 6,699 | 82.97% | 0.36 | 0.29 | -0.09 | 0.01 | 0.00 |
| CORZ20250926C00018000 | 18.00 | 0.15 | 0.19 | 0.15 | 1,297 | 5,494 | 81.51% | 0.23 | 0.24 | -0.07 | 0.00 | 0.00 |
| CORZ20250926C00018500 | 18.50 | 0.08 | 0.11 | 0.09 | 3,586 | 7,961 | 86.56% | 0.15 | 0.17 | -0.05 | 0.00 | 0.00 |
| CORZ20250926C00019000 | 19.00 | 0.04 | 0.06 | 0.04 | 643 | 6,946 | 86.60% | 0.09 | 0.12 | -0.03 | 0.00 | 0.00 |
| CORZ20250926C00020000 | 20.00 | 0.03 | 0.04 | 0.04 | 366 | 1,079 | 107.05% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| CORZ20250926C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 124.09% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| CORZ20250926C00022000 | 22.00 | 0.00 | 0.92 | 0.00 | 0 | 0 | 255.15% | 0.16 | 0.06 | -0.15 | 0.00 | 0.00 |
| CORZ20250926C00022500 | 22.50 | 0.00 | 0.50 | 0.00 | 0 | 1 | 255.33% | 0.14 | 0.06 | -0.14 | 0.00 | 0.00 |
| CORZ20250926C00023000 | 23.00 | 0.00 | 0.48 | 0.00 | 0 | 1 | 265.69% | 0.13 | 0.05 | -0.13 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORZ20250926P00012000 | 12.00 | 0.00 | 0.45 | 0.00 | 0 | 175 | 316.11% | -0.09 | 0.03 | -0.12 | 0.00 | -0.00 |
| CORZ20250926P00012500 | 12.50 | 0.00 | 0.05 | 0.00 | 0 | 1,019 | 176.63% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CORZ20250926P00013000 | 13.00 | 0.00 | 0.04 | 0.01 | 21 | 7,134 | 151.41% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| CORZ20250926P00013500 | 13.50 | 0.00 | 0.19 | 0.16 | 1 | 48 | 182.50% | -0.07 | 0.05 | -0.06 | 0.00 | -0.00 |
| CORZ20250926P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 151 | 119.47% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| CORZ20250926P00014500 | 14.50 | 0.01 | 0.35 | 0.00 | 0 | 264 | 166.84% | -0.13 | 0.08 | -0.09 | 0.00 | -0.00 |
| CORZ20250926P00015000 | 15.00 | 0.02 | 0.04 | 0.04 | 5,049 | 5,435 | 89.83% | -0.06 | 0.08 | -0.02 | 0.00 | -0.00 |
| CORZ20250926P00015500 | 15.50 | 0.05 | 0.08 | 0.08 | 112 | 1,108 | 86.08% | -0.11 | 0.14 | -0.04 | 0.00 | -0.00 |
| CORZ20250926P00016000 | 16.00 | 0.12 | 0.15 | 0.14 | 196 | 11,166 | 83.18% | -0.20 | 0.22 | -0.06 | 0.00 | -0.00 |
| CORZ20250926P00016500 | 16.50 | 0.28 | 0.31 | 0.28 | 1,482 | 814 | 82.00% | -0.33 | 0.28 | -0.08 | 0.01 | -0.00 |
| CORZ20250926P00017000 | 17.00 | 0.48 | 0.50 | 0.49 | 9,361 | 573 | 85.94% | -0.49 | 0.30 | -0.10 | 0.01 | -0.00 |
| CORZ20250926P00017500 | 17.50 | 0.64 | 0.96 | 0.60 | 1 | 33 | 78.98% | -0.64 | 0.30 | -0.08 | 0.01 | -0.00 |
| CORZ20250926P00018000 | 18.00 | 1.13 | 1.40 | 1.10 | 12 | 15 | 81.70% | -0.77 | 0.24 | -0.07 | 0.00 | -0.00 |
| CORZ20250926P00018500 | 18.50 | 1.54 | 2.11 | 0.00 | 0 | 0 | 85.80% | -0.85 | 0.17 | -0.05 | 0.00 | -0.00 |
| CORZ20250926P00019000 | 19.00 | 1.67 | 2.09 | 0.00 | 0 | 0 | 93.36% | -0.90 | 0.12 | -0.04 | 0.00 | -0.00 |
| CORZ20250926P00020000 | 20.00 | 2.74 | 3.10 | 0.00 | 0 | 88 | 89.71% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| CORZ20250926P00021000 | 21.00 | 3.95 | 4.05 | 0.00 | 0 | 0 | 117.75% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| CORZ20250926P00022000 | 22.00 | 4.95 | 5.05 | 0.00 | 0 | 0 | 139.18% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| CORZ20250926P00022500 | 22.50 | 5.45 | 5.55 | 0.00 | 0 | 0 | 149.36% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| CORZ20250926P00023000 | 23.00 | 5.95 | 6.05 | 0.00 | 0 | 0 | 182.42% | -0.96 | 0.03 | -0.03 | 0.00 | -0.00 |
