Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPK20250919P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 175.73% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| CPK20250919P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.86% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| CPK20250919P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.03% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| CPK20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.07% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| CPK20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 101.82% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| CPK20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 85.14% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| CPK20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 68.85% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| CPK20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 52.74% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| CPK20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 36.46% | -0.11 | 0.03 | -0.07 | 0.04 | -0.00 |
| CPK20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 19.12% | -0.19 | 0.07 | -0.06 | 0.05 | -0.01 |
| CPK20250919P00125000 | 125.00 | 2.00 | 2.90 | 0.00 | 0 | 1 | 14.51% | -0.74 | 0.12 | -0.05 | 0.06 | -0.02 |
| CPK20250919P00130000 | 130.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 22.34% | -0.94 | 0.03 | -0.03 | 0.02 | -0.02 |
| CPK20250919P00135000 | 135.00 | 10.60 | 13.00 | 0.00 | 0 | 0 | 60.79% | -0.82 | 0.02 | -0.17 | 0.05 | -0.02 |
| CPK20250919P00140000 | 140.00 | 15.50 | 17.90 | 0.00 | 0 | 0 | 75.43% | -0.85 | 0.02 | -0.19 | 0.05 | -0.02 |
| CPK20250919P00145000 | 145.00 | 20.30 | 23.30 | 0.00 | 0 | 0 | 93.42% | -0.85 | 0.01 | -0.23 | 0.04 | -0.02 |
| CPK20250919P00150000 | 150.00 | 25.10 | 28.10 | 0.00 | 0 | 0 | 101.16% | -0.88 | 0.01 | -0.22 | 0.04 | -0.02 |
| CPK20250919P00155000 | 155.00 | 30.10 | 33.10 | 0.00 | 0 | 0 | 112.73% | -0.89 | 0.01 | -0.23 | 0.04 | -0.02 |
| CPK20250919P00160000 | 160.00 | 35.30 | 38.30 | 0.00 | 0 | 0 | 126.44% | -0.89 | 0.01 | -0.25 | 0.04 | -0.02 |
| CPK20250919P00165000 | 165.00 | 40.10 | 43.10 | 0.00 | 0 | 0 | 136.90% | -0.90 | 0.01 | -0.26 | 0.04 | -0.02 |
| CPK20250919P00170000 | 170.00 | 45.30 | 48.30 | 0.00 | 0 | 0 | 143.79% | -0.91 | 0.01 | -0.25 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPK20250919C00075000 | 75.00 | 47.20 | 50.20 | 0.00 | 0 | 0 | 176.50% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| CPK20250919C00080000 | 80.00 | 42.20 | 45.20 | 0.00 | 0 | 0 | 143.45% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| CPK20250919C00085000 | 85.00 | 37.20 | 40.20 | 0.00 | 0 | 0 | 137.36% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| CPK20250919C00090000 | 90.00 | 32.20 | 35.20 | 0.00 | 0 | 0 | 119.31% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| CPK20250919C00095000 | 95.00 | 27.20 | 30.20 | 0.00 | 0 | 0 | 108.80% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| CPK20250919C00100000 | 100.00 | 22.20 | 25.20 | 0.00 | 0 | 2 | 76.94% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CPK20250919C00105000 | 105.00 | 17.60 | 20.00 | 0.00 | 0 | 0 | 74.43% | 0.94 | 0.01 | -0.10 | 0.02 | 0.01 |
| CPK20250919C00110000 | 110.00 | 12.70 | 15.10 | 0.00 | 0 | 1 | 57.59% | 0.93 | 0.01 | -0.09 | 0.03 | 0.01 |
| CPK20250919C00115000 | 115.00 | 8.00 | 9.50 | 0.00 | 0 | 0 | 51.14% | 0.84 | 0.03 | -0.15 | 0.05 | 0.02 |
| CPK20250919C00120000 | 120.00 | 3.20 | 4.40 | 0.00 | 0 | 4 | 28.85% | 0.78 | 0.06 | -0.11 | 0.05 | 0.01 |
| CPK20250919C00125000 | 125.00 | 0.35 | 1.10 | 0.00 | 0 | 4 | 17.90% | 0.34 | 0.12 | -0.08 | 0.07 | 0.01 |
| CPK20250919C00130000 | 130.00 | 0.00 | 0.25 | 0.00 | 0 | 39 | 22.34% | 0.07 | 0.03 | -0.03 | 0.03 | 0.00 |
| CPK20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 43.50% | 0.10 | 0.02 | -0.08 | 0.03 | 0.00 |
| CPK20250919C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 38.51% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CPK20250919C00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 67.11% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| CPK20250919C00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 77.63% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| CPK20250919C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 87.52% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| CPK20250919C00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 96.86% | 0.05 | 0.01 | -0.10 | 0.02 | 0.00 |
| CPK20250919C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 105.73% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| CPK20250919C00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 114.18% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
