Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CP20250919P00045000 | 45.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 225.05% | -0.06 | 0.00 | -0.16 | 0.01 | -0.00 |
| CP20250919P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 217.00% | -0.07 | 0.01 | -0.18 | 0.02 | -0.00 |
| CP20250919P00050000 | 50.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 131.14% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| CP20250919P00055000 | 55.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 148.51% | -0.08 | 0.01 | -0.14 | 0.02 | -0.00 |
| CP20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 114.86% | -0.10 | 0.01 | -0.13 | 0.02 | -0.00 |
| CP20250919P00062500 | 62.50 | 0.00 | 1.70 | 0.00 | 0 | 373 | 97.43% | -0.11 | 0.02 | -0.12 | 0.02 | -0.00 |
| CP20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 96 | 55.33% | -0.05 | 0.02 | -0.04 | 0.01 | -0.00 |
| CP20250919P00067500 | 67.50 | 0.00 | 1.35 | 0.00 | 0 | 232 | 66.19% | -0.16 | 0.03 | -0.10 | 0.03 | -0.00 |
| CP20250919P00070000 | 70.00 | 0.05 | 0.25 | 0.12 | 12 | 366 | 30.17% | -0.09 | 0.05 | -0.03 | 0.02 | -0.00 |
| CP20250919P00072500 | 72.50 | 0.35 | 0.50 | 0.45 | 13 | 368 | 24.57% | -0.24 | 0.11 | -0.05 | 0.04 | -0.00 |
| CP20250919P00075000 | 75.00 | 1.15 | 1.40 | 1.53 | 3 | 5,822 | 22.61% | -0.57 | 0.15 | -0.06 | 0.05 | -0.01 |
| CP20250919P00077500 | 77.50 | 1.85 | 3.40 | 3.07 | 1 | 234 | 25.07% | -0.84 | 0.09 | -0.04 | 0.03 | -0.01 |
| CP20250919P00080000 | 80.00 | 5.20 | 5.70 | 5.70 | 6 | 515 | 35.04% | -0.90 | 0.05 | -0.04 | 0.02 | -0.01 |
| CP20250919P00082500 | 82.50 | 6.50 | 9.60 | 0.00 | 0 | 0 | 92.17% | -0.73 | 0.03 | -0.20 | 0.04 | -0.01 |
| CP20250919P00085000 | 85.00 | 8.50 | 12.50 | 0.00 | 0 | 3 | 55.45% | -0.93 | 0.02 | -0.05 | 0.02 | -0.01 |
| CP20250919P00087500 | 87.50 | 11.00 | 15.00 | 0.00 | 0 | 0 | 100.05% | -0.83 | 0.02 | -0.17 | 0.03 | -0.01 |
| CP20250919P00090000 | 90.00 | 13.50 | 17.50 | 0.00 | 0 | 0 | 142.04% | -0.77 | 0.02 | -0.28 | 0.04 | -0.01 |
| CP20250919P00095000 | 95.00 | 18.50 | 22.50 | 0.00 | 0 | 0 | 164.53% | -0.79 | 0.02 | -0.31 | 0.03 | -0.01 |
| CP20250919P00100000 | 100.00 | 23.50 | 27.50 | 0.00 | 0 | 0 | 91.25% | -0.98 | 0.01 | -0.03 | 0.01 | -0.01 |
| CP20250919P00105000 | 105.00 | 28.50 | 32.50 | 0.00 | 0 | 0 | 200.08% | -0.82 | 0.01 | -0.33 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CP20250919C00045000 | 45.00 | 27.60 | 31.50 | 0.00 | 0 | 0 | 147.30% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| CP20250919C00047500 | 47.50 | 25.10 | 29.00 | 0.00 | 0 | 0 | 132.27% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| CP20250919C00050000 | 50.00 | 22.60 | 26.50 | 0.00 | 0 | 1 | 118.00% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| CP20250919C00055000 | 55.00 | 17.60 | 21.60 | 0.00 | 0 | 0 | 100.86% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| CP20250919C00060000 | 60.00 | 12.60 | 16.60 | 0.00 | 0 | 0 | 93.27% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| CP20250919C00062500 | 62.50 | 10.10 | 14.10 | 0.00 | 0 | 0 | 129.91% | 0.83 | 0.02 | -0.21 | 0.03 | 0.01 |
| CP20250919C00065000 | 65.00 | 7.60 | 11.60 | 0.00 | 0 | 10 | 94.34% | 0.84 | 0.02 | -0.15 | 0.03 | 0.01 |
| CP20250919C00067500 | 67.50 | 6.40 | 8.10 | 0.00 | 0 | 35 | 48.22% | 0.91 | 0.03 | -0.05 | 0.02 | 0.02 |
| CP20250919C00070000 | 70.00 | 4.30 | 5.10 | 0.00 | 0 | 59 | 32.13% | 0.90 | 0.05 | -0.04 | 0.02 | 0.02 |
| CP20250919C00072500 | 72.50 | 2.30 | 2.60 | 0.00 | 0 | 421 | 27.62% | 0.74 | 0.10 | -0.06 | 0.04 | 0.01 |
| CP20250919C00075000 | 75.00 | 0.80 | 0.90 | 0.84 | 7 | 321 | 22.38% | 0.43 | 0.15 | -0.06 | 0.05 | 0.01 |
| CP20250919C00077500 | 77.50 | 0.10 | 0.20 | 0.14 | 28 | 429 | 21.27% | 0.13 | 0.08 | -0.03 | 0.02 | 0.00 |
| CP20250919C00080000 | 80.00 | 0.00 | 0.25 | 0.45 | 1 | 854 | 31.23% | 0.08 | 0.04 | -0.03 | 0.02 | 0.00 |
| CP20250919C00082500 | 82.50 | 0.00 | 0.70 | 0.00 | 0 | 718 | 53.01% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| CP20250919C00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 1,024 | 48.21% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| CP20250919C00087500 | 87.50 | 0.00 | 0.25 | 0.00 | 0 | 2,904 | 58.93% | 0.05 | 0.01 | -0.03 | 0.01 | 0.00 |
| CP20250919C00090000 | 90.00 | 0.00 | 0.55 | 0.00 | 0 | 921 | 78.49% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| CP20250919C00095000 | 95.00 | 0.00 | 1.50 | 0.00 | 0 | 114 | 106.01% | 0.09 | 0.01 | -0.10 | 0.02 | 0.00 |
| CP20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 76.91% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CP20250919C00105000 | 105.00 | 0.00 | 0.65 | 0.00 | 0 | 8 | 128.47% | 0.06 | 0.01 | -0.09 | 0.01 | 0.00 |
