Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912C00027000 | 27.00 | 5.40 | 7.30 | 0.00 | 0 | 0 | 168.87% | 0.87 | 0.04 | -0.15 | 0.01 | 0.00 |
| CSX20250912C00028000 | 28.00 | 4.40 | 6.40 | 0.00 | 0 | 0 | 138.57% | 0.86 | 0.05 | -0.13 | 0.01 | 0.00 |
| CSX20250912C00028500 | 28.50 | 3.90 | 5.80 | 0.00 | 0 | 0 | 126.94% | 0.85 | 0.05 | -0.13 | 0.01 | 0.00 |
| CSX20250912C00029000 | 29.00 | 3.40 | 5.30 | 0.00 | 0 | 0 | 132.08% | 0.81 | 0.06 | -0.16 | 0.01 | 0.00 |
| CSX20250912C00029500 | 29.50 | 2.90 | 4.80 | 0.00 | 0 | 0 | 105.57% | 0.81 | 0.07 | -0.12 | 0.01 | 0.00 |
| CSX20250912C00030000 | 30.00 | 2.40 | 2.85 | 0.00 | 0 | 29 | 61.08% | 0.89 | 0.09 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00030500 | 30.50 | 1.90 | 2.40 | 0.00 | 0 | 2 | 69.31% | 0.80 | 0.12 | -0.08 | 0.01 | 0.00 |
| CSX20250912C00031000 | 31.00 | 1.45 | 3.20 | 1.32 | 2 | 2 | 34.72% | 0.89 | 0.16 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00031500 | 31.50 | 1.00 | 1.10 | 0.00 | 0 | 0 | 30.90% | 0.81 | 0.26 | -0.04 | 0.01 | 0.00 |
| CSX20250912C00032000 | 32.00 | 0.60 | 0.70 | 0.60 | 10 | 718 | 29.35% | 0.66 | 0.37 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00032500 | 32.50 | 0.30 | 0.40 | 0.35 | 2,114 | 93 | 27.89% | 0.46 | 0.42 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00033000 | 33.00 | 0.15 | 0.35 | 0.16 | 81 | 131 | 27.55% | 0.27 | 0.35 | -0.04 | 0.01 | 0.00 |
| CSX20250912C00033500 | 33.50 | 0.05 | 0.15 | 0.07 | 27 | 675 | 29.96% | 0.15 | 0.22 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 131 | 29.36% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00034500 | 34.50 | 0.00 | 0.05 | 0.00 | 0 | 12 | 36.09% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 42.53% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00035500 | 35.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 55.82% | 0.06 | 0.07 | -0.03 | 0.00 | 0.00 |
| CSX20250912C00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 66 | 54.58% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CSX20250912C00036500 | 36.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 60.44% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00037000 | 37.00 | 0.00 | 0.10 | 0.00 | 0 | 111 | 74.76% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 88.00% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 72.80% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00028500 | 28.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 86.62% | -0.07 | 0.05 | -0.05 | 0.00 | -0.00 |
| CSX20250912P00029000 | 29.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 86.32% | -0.10 | 0.06 | -0.06 | 0.01 | -0.00 |
| CSX20250912P00029500 | 29.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 90.25% | -0.15 | 0.08 | -0.09 | 0.01 | -0.00 |
| CSX20250912P00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 42.70% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00030500 | 30.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 35.07% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00031000 | 31.00 | 0.00 | 0.10 | 0.00 | 0 | 53 | 32.28% | -0.10 | 0.16 | -0.02 | 0.01 | -0.00 |
| CSX20250912P00031500 | 31.50 | 0.05 | 0.15 | 0.08 | 5 | 149 | 29.47% | -0.18 | 0.26 | -0.03 | 0.01 | -0.00 |
| CSX20250912P00032000 | 32.00 | 0.15 | 0.25 | 0.20 | 160 | 149 | 28.96% | -0.34 | 0.37 | -0.05 | 0.01 | -0.00 |
| CSX20250912P00032500 | 32.50 | 0.40 | 0.45 | 0.40 | 88 | 290 | 26.73% | -0.55 | 0.44 | -0.05 | 0.01 | -0.00 |
| CSX20250912P00033000 | 33.00 | 0.65 | 0.80 | 0.00 | 0 | 617 | 29.16% | -0.72 | 0.34 | -0.04 | 0.01 | -0.00 |
| CSX20250912P00033500 | 33.50 | 1.10 | 1.40 | 0.00 | 0 | 4 | 30.89% | -0.85 | 0.23 | -0.03 | 0.01 | -0.00 |
| CSX20250912P00034000 | 34.00 | 1.55 | 1.65 | 0.00 | 0 | 101 | 29.96% | -0.94 | 0.13 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00034500 | 34.50 | 2.05 | 3.20 | 0.00 | 0 | 36 | 95.24% | -0.72 | 0.10 | -0.14 | 0.01 | -0.00 |
| CSX20250912P00035000 | 35.00 | 2.50 | 2.65 | 2.90 | 7 | 161 | 43.44% | -0.96 | 0.07 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00035500 | 35.50 | 3.00 | 5.20 | 0.00 | 0 | 0 | 159.11% | -0.68 | 0.07 | -0.25 | 0.01 | -0.00 |
| CSX20250912P00036000 | 36.00 | 3.50 | 5.70 | 0.00 | 0 | 0 | 166.00% | -0.70 | 0.06 | -0.25 | 0.01 | -0.00 |
| CSX20250912P00036500 | 36.50 | 4.00 | 6.20 | 0.00 | 0 | 0 | 179.85% | -0.70 | 0.06 | -0.27 | 0.01 | -0.00 |
| CSX20250912P00037000 | 37.00 | 4.50 | 6.70 | 0.00 | 0 | 17 | 189.62% | -0.71 | 0.05 | -0.28 | 0.01 | -0.00 |
