Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPB20250919C00029000 | 29.00 | 3.10 | 6.50 | 0.00 | 0 | 13 | 83.36% | 0.90 | 0.04 | -0.04 | 0.01 | 0.01 |
| CPB20250919C00029500 | 29.50 | 4.10 | 5.90 | 0.00 | 0 | 3 | 55.84% | 0.95 | 0.04 | -0.02 | 0.01 | 0.01 |
| CPB20250919C00030000 | 30.00 | 3.70 | 4.00 | 0.00 | 0 | 69 | 50.01% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| CPB20250919C00030500 | 30.50 | 1.75 | 4.70 | 0.00 | 0 | 2 | 31.36% | 0.98 | 0.02 | -0.00 | 0.00 | 0.01 |
| CPB20250919C00031000 | 31.00 | 2.75 | 2.90 | 0.00 | 0 | 20 | 41.84% | 0.91 | 0.07 | -0.02 | 0.01 | 0.01 |
| CPB20250919C00031500 | 31.50 | 2.30 | 2.40 | 0.00 | 0 | 258 | 32.33% | 0.92 | 0.09 | -0.01 | 0.01 | 0.01 |
| CPB20250919C00032000 | 32.00 | 1.80 | 1.95 | 1.70 | 47 | 668 | 31.76% | 0.87 | 0.13 | -0.02 | 0.01 | 0.01 |
| CPB20250919C00032500 | 32.50 | 1.40 | 1.50 | 0.00 | 0 | 169 | 30.57% | 0.79 | 0.19 | -0.03 | 0.01 | 0.01 |
| CPB20250919C00033000 | 33.00 | 1.00 | 1.10 | 0.99 | 62 | 997 | 29.87% | 0.69 | 0.24 | -0.03 | 0.02 | 0.00 |
| CPB20250919C00033500 | 33.50 | 0.65 | 0.75 | 0.64 | 24 | 211 | 27.54% | 0.56 | 0.28 | -0.03 | 0.02 | 0.00 |
| CPB20250919C00034000 | 34.00 | 0.40 | 0.50 | 0.50 | 40 | 785 | 28.20% | 0.42 | 0.28 | -0.04 | 0.02 | 0.00 |
| CPB20250919C00034500 | 34.50 | 0.20 | 0.30 | 0.28 | 5 | 360 | 27.94% | 0.29 | 0.25 | -0.03 | 0.02 | 0.00 |
| CPB20250919C00035000 | 35.00 | 0.10 | 0.20 | 0.13 | 41 | 2,402 | 28.80% | 0.19 | 0.19 | -0.02 | 0.01 | 0.00 |
| CPB20250919C00035500 | 35.50 | 0.05 | 0.15 | 0.09 | 50 | 159 | 30.86% | 0.13 | 0.14 | -0.02 | 0.01 | 0.00 |
| CPB20250919C00036000 | 36.00 | 0.05 | 0.15 | 0.11 | 2 | 1,056 | 33.70% | 0.10 | 0.10 | -0.02 | 0.01 | 0.00 |
| CPB20250919C00036500 | 36.50 | 0.00 | 0.45 | 0.00 | 0 | 2 | 53.26% | 0.17 | 0.09 | -0.04 | 0.01 | 0.00 |
| CPB20250919C00037000 | 37.00 | 0.00 | 0.05 | 0.02 | 1 | 268 | 34.82% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| CPB20250919C00037500 | 37.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 76.63% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| CPB20250919C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 354 | 82.42% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| CPB20250919C00038500 | 38.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 88.01% | 0.17 | 0.06 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPB20250919P00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 715 | 59.50% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| CPB20250919P00029500 | 29.50 | 0.00 | 0.75 | 0.00 | 0 | 315 | 91.97% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| CPB20250919P00030000 | 30.00 | 0.00 | 0.10 | 0.03 | 4 | 1,716 | 48.30% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| CPB20250919P00030500 | 30.50 | 0.00 | 0.35 | 0.00 | 0 | 236 | 58.70% | -0.12 | 0.07 | -0.04 | 0.01 | -0.00 |
| CPB20250919P00031000 | 31.00 | 0.00 | 0.10 | 0.05 | 11 | 514 | 37.08% | -0.06 | 0.07 | -0.01 | 0.01 | -0.00 |
| CPB20250919P00031500 | 31.50 | 0.00 | 0.15 | 0.05 | 5 | 146 | 31.41% | -0.07 | 0.09 | -0.01 | 0.01 | -0.00 |
| CPB20250919P00032000 | 32.00 | 0.10 | 0.15 | 0.10 | 100 | 319 | 33.40% | -0.14 | 0.14 | -0.02 | 0.01 | -0.00 |
| CPB20250919P00032500 | 32.50 | 0.10 | 0.20 | 0.14 | 31 | 330 | 28.29% | -0.19 | 0.19 | -0.02 | 0.01 | -0.00 |
| CPB20250919P00033000 | 33.00 | 0.20 | 0.30 | 0.26 | 44 | 217 | 26.63% | -0.29 | 0.26 | -0.03 | 0.02 | -0.00 |
| CPB20250919P00033500 | 33.50 | 0.35 | 0.45 | 0.41 | 49 | 42 | 27.20% | -0.44 | 0.29 | -0.03 | 0.02 | -0.00 |
| CPB20250919P00034000 | 34.00 | 0.60 | 0.70 | 0.83 | 4 | 345 | 26.54% | -0.59 | 0.30 | -0.03 | 0.02 | -0.00 |
| CPB20250919P00034500 | 34.50 | 0.90 | 1.05 | 0.00 | 0 | 4 | 27.43% | -0.72 | 0.25 | -0.03 | 0.02 | -0.00 |
| CPB20250919P00035000 | 35.00 | 1.30 | 1.45 | 1.58 | 4 | 151 | 26.04% | -0.84 | 0.20 | -0.02 | 0.01 | -0.00 |
| CPB20250919P00035500 | 35.50 | 0.55 | 2.30 | 0.00 | 0 | 0 | 36.35% | -0.83 | 0.14 | -0.03 | 0.01 | -0.00 |
| CPB20250919P00036000 | 36.00 | 1.45 | 3.50 | 0.00 | 0 | 2 | 31.93% | -0.92 | 0.10 | -0.02 | 0.01 | -0.00 |
| CPB20250919P00036500 | 36.50 | 1.20 | 4.60 | 0.00 | 0 | 0 | 52.50% | -0.84 | 0.09 | -0.04 | 0.01 | -0.00 |
| CPB20250919P00037000 | 37.00 | 1.55 | 5.00 | 0.00 | 0 | 0 | 91.39% | -0.73 | 0.07 | -0.09 | 0.02 | -0.00 |
| CPB20250919P00037500 | 37.50 | 2.45 | 5.60 | 0.00 | 0 | 8 | 70.20% | -0.84 | 0.07 | -0.05 | 0.01 | -0.00 |
| CPB20250919P00038000 | 38.00 | 2.50 | 6.40 | 0.00 | 0 | 0 | 104.52% | -0.76 | 0.06 | -0.10 | 0.02 | -0.01 |
| CPB20250919P00038500 | 38.50 | 4.40 | 5.00 | 0.00 | 0 | 0 | 59.03% | -0.93 | 0.05 | -0.02 | 0.01 | -0.00 |
