Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRI20250912C00016500 | 16.50 | 3.65 | 6.60 | 0.00 | 0 | 0 | 278.21% | 0.91 | 0.04 | -0.16 | 0.00 | 0.00 |
| CPRI20250912C00017000 | 17.00 | 4.25 | 5.50 | 0.00 | 0 | 3 | 234.29% | 0.91 | 0.04 | -0.12 | 0.00 | 0.00 |
| CPRI20250912C00017500 | 17.50 | 3.80 | 5.05 | 0.00 | 0 | 13 | 190.42% | 0.93 | 0.05 | -0.08 | 0.00 | 0.00 |
| CPRI20250912C00018000 | 18.00 | 2.92 | 4.75 | 0.00 | 0 | 3 | 178.89% | 0.91 | 0.06 | -0.10 | 0.00 | 0.00 |
| CPRI20250912C00018500 | 18.50 | 2.53 | 2.98 | 2.62 | 2 | 35 | 141.65% | 0.92 | 0.07 | -0.07 | 0.00 | 0.00 |
| CPRI20250912C00019000 | 19.00 | 2.14 | 3.25 | 0.00 | 0 | 2 | 148.12% | 0.86 | 0.09 | -0.12 | 0.00 | 0.00 |
| CPRI20250912C00019500 | 19.50 | 1.84 | 2.50 | 0.00 | 0 | 2 | 117.89% | 0.85 | 0.12 | -0.10 | 0.00 | 0.00 |
| CPRI20250912C00020000 | 20.00 | 1.02 | 1.93 | 0.00 | 0 | 13 | 109.01% | 0.79 | 0.16 | -0.13 | 0.00 | 0.00 |
| CPRI20250912C00020500 | 20.50 | 0.91 | 1.04 | 1.01 | 68 | 351 | 64.28% | 0.79 | 0.28 | -0.07 | 0.00 | 0.00 |
| CPRI20250912C00021000 | 21.00 | 0.55 | 0.85 | 0.68 | 180 | 1,772 | 92.21% | 0.59 | 0.26 | -0.16 | 0.01 | 0.00 |
| CPRI20250912C00021500 | 21.50 | 0.30 | 0.37 | 0.35 | 447 | 840 | 61.71% | 0.42 | 0.40 | -0.11 | 0.01 | 0.00 |
| CPRI20250912C00022000 | 22.00 | 0.15 | 0.29 | 0.15 | 2,591 | 3,738 | 62.07% | 0.25 | 0.32 | -0.08 | 0.01 | 0.00 |
| CPRI20250912C00022500 | 22.50 | 0.06 | 0.12 | 0.07 | 30 | 277 | 69.64% | 0.15 | 0.21 | -0.06 | 0.00 | 0.00 |
| CPRI20250912C00023000 | 23.00 | 0.03 | 0.17 | 0.07 | 61 | 258 | 75.83% | 0.09 | 0.14 | -0.04 | 0.00 | 0.00 |
| CPRI20250912C00023500 | 23.50 | 0.01 | 0.05 | 0.03 | 23 | 768 | 84.10% | 0.06 | 0.09 | -0.03 | 0.00 | 0.00 |
| CPRI20250912C00024000 | 24.00 | 0.01 | 0.05 | 0.05 | 381 | 615 | 95.00% | 0.05 | 0.07 | -0.03 | 0.00 | 0.00 |
| CPRI20250912C00024500 | 24.50 | 0.02 | 0.05 | 0.00 | 0 | 415 | 110.98% | 0.05 | 0.06 | -0.03 | 0.00 | 0.00 |
| CPRI20250912C00025000 | 25.00 | 0.01 | 0.02 | 0.03 | 115 | 1,248 | 106.98% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| CPRI20250912C00026000 | 26.00 | 0.00 | 0.02 | 0.15 | 2 | 23 | 121.53% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CPRI20250912C00026500 | 26.50 | 0.00 | 0.01 | 0.02 | 1 | 124 | 120.20% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRI20250912P00016500 | 16.50 | 0.00 | 0.21 | 0.78 | 1 | 0 | 231.91% | -0.06 | 0.03 | -0.08 | 0.00 | -0.00 |
| CPRI20250912P00017000 | 17.00 | 0.00 | 0.20 | 0.93 | 1 | 24 | 210.06% | -0.07 | 0.04 | -0.08 | 0.00 | -0.00 |
| CPRI20250912P00017500 | 17.50 | 0.00 | 1.27 | 0.00 | 0 | 26 | 345.08% | -0.19 | 0.05 | -0.38 | 0.00 | -0.00 |
| CPRI20250912P00018000 | 18.00 | 0.00 | 0.20 | 0.10 | 15 | 59 | 167.24% | -0.08 | 0.06 | -0.08 | 0.00 | -0.00 |
| CPRI20250912P00018500 | 18.50 | 0.00 | 0.20 | 0.10 | 15 | 240 | 146.10% | -0.09 | 0.07 | -0.08 | 0.00 | -0.00 |
| CPRI20250912P00019000 | 19.00 | 0.00 | 1.27 | 0.00 | 0 | 27 | 253.08% | -0.24 | 0.08 | -0.34 | 0.00 | -0.00 |
| CPRI20250912P00019500 | 19.50 | 0.01 | 0.25 | 0.03 | 58 | 63 | 112.70% | -0.14 | 0.12 | -0.09 | 0.00 | -0.00 |
| CPRI20250912P00020000 | 20.00 | 0.00 | 1.73 | 0.11 | 48 | 32 | 85.14% | -0.15 | 0.17 | -0.08 | 0.00 | -0.00 |
| CPRI20250912P00020500 | 20.50 | 0.04 | 1.77 | 0.11 | 22 | 291 | 240.38% | -0.38 | 0.10 | -0.41 | 0.01 | -0.00 |
| CPRI20250912P00021000 | 21.00 | 0.18 | 0.38 | 0.20 | 42 | 35 | 68.61% | -0.38 | 0.35 | -0.12 | 0.01 | -0.00 |
| CPRI20250912P00021500 | 21.50 | 0.42 | 0.50 | 0.85 | 9 | 32 | 57.79% | -0.58 | 0.42 | -0.10 | 0.01 | -0.00 |
| CPRI20250912P00022000 | 22.00 | 0.00 | 1.20 | 0.00 | 0 | 190 | 82.64% | -0.69 | 0.27 | -0.13 | 0.01 | -0.00 |
| CPRI20250912P00022500 | 22.50 | 0.89 | 1.84 | 0.00 | 0 | 4 | 60.38% | -0.88 | 0.21 | -0.04 | 0.00 | -0.00 |
| CPRI20250912P00023000 | 23.00 | 1.30 | 2.23 | 0.00 | 0 | 0 | 78.36% | -0.90 | 0.14 | -0.05 | 0.00 | -0.00 |
| CPRI20250912P00023500 | 23.50 | 2.09 | 2.48 | 0.00 | 0 | 0 | 98.37% | -0.90 | 0.11 | -0.05 | 0.00 | -0.00 |
| CPRI20250912P00024000 | 24.00 | 2.20 | 2.87 | 0.00 | 0 | 0 | 72.58% | -0.99 | 0.03 | -0.01 | 0.00 | -0.00 |
| CPRI20250912P00024500 | 24.50 | 2.88 | 3.55 | 0.00 | 0 | 0 | 147.95% | -0.89 | 0.08 | -0.10 | 0.00 | -0.00 |
| CPRI20250912P00025000 | 25.00 | 3.55 | 5.10 | 0.00 | 0 | 0 | 130.42% | -0.94 | 0.05 | -0.04 | 0.00 | -0.00 |
| CPRI20250912P00026000 | 26.00 | 4.55 | 6.65 | 0.00 | 0 | 0 | 370.41% | -0.72 | 0.06 | -0.51 | 0.01 | -0.00 |
| CPRI20250912P00026500 | 26.50 | 4.45 | 7.05 | 0.00 | 0 | 0 | 389.67% | -0.73 | 0.05 | -0.53 | 0.01 | -0.00 |
