Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20250919C00180000 | 180.00 | 20.80 | 29.40 | 0.00 | 0 | 0 | 67.67% | 0.91 | 0.01 | -0.20 | 0.05 | 0.04 |
| CTAS20250919C00182500 | 182.50 | 18.40 | 27.00 | 0.00 | 0 | 0 | 62.20% | 0.90 | 0.01 | -0.19 | 0.05 | 0.04 |
| CTAS20250919C00185000 | 185.00 | 15.90 | 24.40 | 0.00 | 0 | 0 | 54.83% | 0.90 | 0.01 | -0.17 | 0.05 | 0.04 |
| CTAS20250919C00187500 | 187.50 | 13.40 | 21.50 | 0.00 | 0 | 0 | 47.55% | 0.90 | 0.01 | -0.15 | 0.05 | 0.04 |
| CTAS20250919C00190000 | 190.00 | 11.00 | 19.50 | 0.00 | 0 | 0 | 44.01% | 0.89 | 0.01 | -0.16 | 0.06 | 0.04 |
| CTAS20250919C00192500 | 192.50 | 10.20 | 13.20 | 0.00 | 0 | 0 | 38.52% | 0.87 | 0.02 | -0.15 | 0.06 | 0.04 |
| CTAS20250919C00195000 | 195.00 | 6.10 | 14.10 | 0.00 | 0 | 4 | 35.69% | 0.84 | 0.02 | -0.16 | 0.08 | 0.04 |
| CTAS20250919C00197500 | 197.50 | 7.20 | 12.00 | 0.00 | 0 | 0 | 15.65% | 0.95 | 0.02 | -0.03 | 0.03 | 0.04 |
| CTAS20250919C00200000 | 200.00 | 3.00 | 10.00 | 0.00 | 0 | 14 | 18.73% | 0.82 | 0.05 | -0.09 | 0.08 | 0.04 |
| CTAS20250919C00202500 | 202.50 | 3.30 | 3.90 | 3.90 | 4 | 12 | 20.75% | 0.67 | 0.06 | -0.15 | 0.11 | 0.03 |
| CTAS20250919C00205000 | 205.00 | 0.00 | 2.35 | 1.90 | 3 | 36 | 18.72% | 0.52 | 0.07 | -0.15 | 0.12 | 0.02 |
| CTAS20250919C00207500 | 207.50 | 0.00 | 1.25 | 1.06 | 1 | 21 | 18.25% | 0.34 | 0.07 | -0.13 | 0.11 | 0.02 |
| CTAS20250919C00210000 | 210.00 | 0.00 | 0.75 | 0.40 | 4 | 19 | 18.17% | 0.20 | 0.05 | -0.10 | 0.09 | 0.01 |
| CTAS20250919C00212500 | 212.50 | 0.10 | 0.35 | 0.23 | 1 | 113 | 18.09% | 0.10 | 0.03 | -0.06 | 0.05 | 0.00 |
| CTAS20250919C00215000 | 215.00 | 0.00 | 1.90 | 0.00 | 0 | 40 | 30.64% | 0.16 | 0.03 | -0.14 | 0.07 | 0.01 |
| CTAS20250919C00217500 | 217.50 | 0.00 | 4.60 | 0.00 | 0 | 36 | 35.51% | 0.14 | 0.02 | -0.15 | 0.07 | 0.01 |
| CTAS20250919C00220000 | 220.00 | 0.00 | 2.10 | 0.00 | 0 | 661 | 41.70% | 0.14 | 0.02 | -0.17 | 0.07 | 0.01 |
| CTAS20250919C00222500 | 222.50 | 0.00 | 1.90 | 0.00 | 0 | 15 | 44.61% | 0.12 | 0.01 | -0.16 | 0.06 | 0.01 |
| CTAS20250919C00225000 | 225.00 | 0.00 | 0.10 | 0.00 | 0 | 262 | 28.86% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| CTAS20250919C00227500 | 227.50 | 0.05 | 0.45 | 0.00 | 0 | 16 | 33.68% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTAS20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 65.16% | -0.08 | 0.01 | -0.18 | 0.05 | -0.00 |
| CTAS20250919P00182500 | 182.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 59.88% | -0.09 | 0.01 | -0.17 | 0.05 | -0.00 |
| CTAS20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 54.58% | -0.09 | 0.01 | -0.17 | 0.05 | -0.00 |
| CTAS20250919P00187500 | 187.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 49.26% | -0.10 | 0.01 | -0.16 | 0.06 | -0.00 |
| CTAS20250919P00190000 | 190.00 | 0.00 | 1.90 | 0.00 | 0 | 7 | 43.89% | -0.11 | 0.01 | -0.16 | 0.06 | -0.00 |
| CTAS20250919P00192500 | 192.50 | 0.00 | 0.40 | 0.00 | 0 | 4 | 23.92% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| CTAS20250919P00195000 | 195.00 | 0.20 | 0.95 | 0.30 | 1 | 29 | 24.11% | -0.08 | 0.02 | -0.06 | 0.04 | -0.00 |
| CTAS20250919P00197500 | 197.50 | 0.00 | 3.50 | 0.00 | 0 | 15 | 48.61% | -0.29 | 0.02 | -0.32 | 0.10 | -0.01 |
| CTAS20250919P00200000 | 200.00 | 0.00 | 1.30 | 0.98 | 10 | 45 | 20.27% | -0.20 | 0.04 | -0.11 | 0.09 | -0.01 |
| CTAS20250919P00202500 | 202.50 | 0.00 | 3.10 | 1.65 | 3 | 6 | 19.17% | -0.32 | 0.06 | -0.13 | 0.11 | -0.01 |
| CTAS20250919P00205000 | 205.00 | 0.00 | 4.00 | 2.97 | 16 | 32 | 18.28% | -0.49 | 0.07 | -0.14 | 0.12 | -0.02 |
| CTAS20250919P00207500 | 207.50 | 0.05 | 7.80 | 4.55 | 1 | 10 | 17.68% | -0.67 | 0.07 | -0.13 | 0.11 | -0.02 |
| CTAS20250919P00210000 | 210.00 | 3.20 | 6.10 | 0.00 | 0 | 787 | 19.63% | -0.79 | 0.05 | -0.11 | 0.09 | -0.02 |
| CTAS20250919P00212500 | 212.50 | 6.10 | 9.20 | 0.00 | 0 | 6 | 17.94% | -0.92 | 0.03 | -0.06 | 0.05 | -0.02 |
| CTAS20250919P00215000 | 215.00 | 9.50 | 11.10 | 0.00 | 0 | 11 | 25.41% | -0.90 | 0.03 | -0.09 | 0.06 | -0.02 |
| CTAS20250919P00217500 | 217.50 | 8.60 | 16.80 | 0.00 | 0 | 0 | 43.24% | -0.81 | 0.02 | -0.22 | 0.08 | -0.03 |
| CTAS20250919P00220000 | 220.00 | 10.70 | 19.30 | 0.00 | 0 | 112 | 50.89% | -0.81 | 0.02 | -0.26 | 0.08 | -0.03 |
| CTAS20250919P00222500 | 222.50 | 13.60 | 21.80 | 0.00 | 0 | 0 | 53.26% | -0.84 | 0.02 | -0.25 | 0.07 | -0.03 |
| CTAS20250919P00225000 | 225.00 | 16.10 | 24.30 | 0.00 | 0 | 0 | 66.53% | -0.81 | 0.01 | -0.34 | 0.08 | -0.03 |
| CTAS20250919P00227500 | 227.50 | 21.00 | 25.20 | 0.00 | 0 | 0 | 52.47% | -0.90 | 0.01 | -0.17 | 0.05 | -0.03 |
