Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRT20250919C00027500 | 27.50 | 19.10 | 23.10 | 0.00 | 0 | 0 | 259.44% | 0.96 | 0.00 | -0.10 | 0.01 | 0.00 |
| CPRT20250919C00030000 | 30.00 | 16.60 | 20.60 | 18.94 | 4 | 0 | 240.03% | 0.95 | 0.01 | -0.12 | 0.01 | 0.00 |
| CPRT20250919C00032500 | 32.50 | 14.10 | 18.10 | 0.00 | 0 | 2 | 297.83% | 0.88 | 0.01 | -0.28 | 0.01 | 0.00 |
| CPRT20250919C00035000 | 35.00 | 11.60 | 15.60 | 0.00 | 0 | 5 | 82.26% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| CPRT20250919C00037500 | 37.50 | 9.10 | 12.70 | 0.00 | 0 | 9 | 150.85% | 0.91 | 0.02 | -0.11 | 0.01 | 0.01 |
| CPRT20250919C00040000 | 40.00 | 6.60 | 10.60 | 0.00 | 0 | 6 | 103.70% | 0.93 | 0.02 | -0.07 | 0.01 | 0.01 |
| CPRT20250919C00042500 | 42.50 | 5.90 | 8.00 | 0.00 | 0 | 10 | 62.29% | 0.95 | 0.03 | -0.03 | 0.01 | 0.01 |
| CPRT20250919C00045000 | 45.00 | 3.40 | 3.60 | 3.84 | 51 | 424 | 40.43% | 0.93 | 0.05 | -0.03 | 0.01 | 0.01 |
| CPRT20250919C00047500 | 47.50 | 1.15 | 1.30 | 1.47 | 8 | 2,095 | 27.98% | 0.75 | 0.17 | -0.04 | 0.02 | 0.01 |
| CPRT20250919C00050000 | 50.00 | 0.15 | 0.20 | 0.20 | 149 | 9,295 | 22.59% | 0.21 | 0.19 | -0.03 | 0.02 | 0.00 |
| CPRT20250919C00052500 | 52.50 | 0.00 | 0.05 | 0.05 | 49 | 2,969 | 29.09% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| CPRT20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.03 | 110 | 4,843 | 43.42% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00057500 | 57.50 | 0.00 | 0.05 | 0.03 | 1 | 973 | 56.43% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 887 | 68.47% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00062500 | 62.50 | 0.00 | 0.05 | 0.00 | 0 | 522 | 79.72% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 813 | 90.31% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 392 | 100.32% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 96 | 109.82% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CPRT20250919C00072500 | 72.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 182.98% | 0.08 | 0.01 | -0.12 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CPRT20250919P00027500 | 27.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 173.47% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00030000 | 30.00 | 0.00 | 0.05 | 0.03 | 4 | 0 | 149.26% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 215.15% | -0.07 | 0.01 | -0.13 | 0.01 | -0.00 |
| CPRT20250919P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 105.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00037500 | 37.50 | 0.00 | 0.30 | 0.00 | 0 | 11 | 95.24% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CPRT20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 9,639 | 67.09% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 2,748 | 48.84% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CPRT20250919P00045000 | 45.00 | 0.05 | 0.15 | 0.08 | 35 | 9,882 | 41.08% | -0.08 | 0.05 | -0.03 | 0.01 | -0.00 |
| CPRT20250919P00047500 | 47.50 | 0.20 | 0.30 | 0.23 | 655 | 5,680 | 24.74% | -0.23 | 0.18 | -0.04 | 0.02 | -0.00 |
| CPRT20250919P00050000 | 50.00 | 1.60 | 1.75 | 1.50 | 31 | 2,127 | 24.37% | -0.80 | 0.20 | -0.04 | 0.02 | -0.00 |
| CPRT20250919P00052500 | 52.50 | 4.00 | 4.20 | 3.70 | 52 | 475 | 32.94% | -0.98 | 0.06 | -0.02 | 0.00 | -0.00 |
| CPRT20250919P00055000 | 55.00 | 5.20 | 8.40 | 0.00 | 0 | 8 | 68.13% | -0.90 | 0.04 | -0.06 | 0.01 | -0.01 |
| CPRT20250919P00057500 | 57.50 | 8.10 | 9.50 | 0.00 | 0 | 7 | 117.57% | -0.83 | 0.03 | -0.15 | 0.02 | -0.01 |
| CPRT20250919P00060000 | 60.00 | 9.60 | 12.90 | 0.00 | 0 | 10 | 164.32% | -0.79 | 0.03 | -0.23 | 0.02 | -0.01 |
| CPRT20250919P00062500 | 62.50 | 12.40 | 15.90 | 0.00 | 0 | 3 | 182.97% | -0.80 | 0.02 | -0.24 | 0.02 | -0.01 |
| CPRT20250919P00065000 | 65.00 | 14.50 | 18.40 | 0.00 | 0 | 0 | 113.47% | -0.97 | 0.01 | -0.04 | 0.00 | -0.00 |
| CPRT20250919P00067500 | 67.50 | 17.00 | 20.90 | 0.00 | 0 | 0 | 258.47% | -0.77 | 0.02 | -0.38 | 0.02 | -0.01 |
| CPRT20250919P00070000 | 70.00 | 20.50 | 23.40 | 0.00 | 0 | 0 | 146.37% | -0.96 | 0.01 | -0.06 | 0.01 | -0.01 |
| CPRT20250919P00072500 | 72.50 | 22.60 | 25.90 | 0.00 | 0 | 0 | 263.39% | -0.82 | 0.02 | -0.33 | 0.02 | -0.01 |
