Utgång
Calls
för September 15, 2025
Puts
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVCO20250919C00450000 | 450.00 | 93.10 | 101.00 | 0.00 | 0 | 1 | 103.81% | 0.96 | 0.00 | -0.53 | 0.04 | 0.02 |
| CVCO20250919C00460000 | 460.00 | 84.00 | 91.00 | 0.00 | 0 | 1 | 94.72% | 0.96 | 0.00 | -0.55 | 0.05 | 0.03 |
| CVCO20250919C00470000 | 470.00 | 74.00 | 80.90 | 0.00 | 0 | 1 | 85.51% | 0.95 | 0.00 | -0.56 | 0.06 | 0.03 |
| CVCO20250919C00480000 | 480.00 | 64.00 | 72.00 | 0.00 | 0 | 1 | 82.00% | 0.93 | 0.00 | -0.73 | 0.08 | 0.03 |
| CVCO20250919C00490000 | 490.00 | 54.00 | 62.00 | 0.00 | 0 | 0 | 73.58% | 0.91 | 0.00 | -0.78 | 0.09 | 0.03 |
| CVCO20250919C00500000 | 500.00 | 44.00 | 52.00 | 0.00 | 0 | 0 | 67.31% | 0.88 | 0.01 | -0.91 | 0.11 | 0.03 |
| CVCO20250919C00510000 | 510.00 | 34.50 | 43.00 | 0.00 | 0 | 0 | 63.08% | 0.83 | 0.01 | -1.12 | 0.14 | 0.03 |
| CVCO20250919C00520000 | 520.00 | 26.00 | 34.00 | 0.00 | 0 | 3 | 54.25% | 0.78 | 0.01 | -1.17 | 0.17 | 0.03 |
| CVCO20250919C00530000 | 530.00 | 17.00 | 26.00 | 0.00 | 0 | 1 | 46.14% | 0.70 | 0.01 | -1.21 | 0.20 | 0.03 |
| CVCO20250919C00540000 | 540.00 | 10.00 | 18.50 | 0.00 | 0 | 11 | 48.01% | 0.55 | 0.01 | -1.45 | 0.23 | 0.03 |
| CVCO20250919C00550000 | 550.00 | 4.00 | 13.00 | 0.00 | 0 | 1 | 43.58% | 0.39 | 0.02 | -1.27 | 0.22 | 0.02 |
| CVCO20250919C00560000 | 560.00 | 0.20 | 10.00 | 0.00 | 0 | 16 | 48.43% | 0.28 | 0.01 | -1.20 | 0.19 | 0.02 |
| CVCO20250919C00570000 | 570.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 45.87% | 0.16 | 0.01 | -0.78 | 0.14 | 0.01 |
| CVCO20250919C00580000 | 580.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 58.14% | 0.15 | 0.01 | -0.92 | 0.13 | 0.01 |
| CVCO20250919C00590000 | 590.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 67.96% | 0.13 | 0.01 | -0.97 | 0.12 | 0.01 |
| CVCO20250919C00600000 | 600.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.26% | 0.12 | 0.00 | -1.02 | 0.11 | 0.01 |
| CVCO20250919C00620000 | 620.00 | 0.00 | 9.60 | 0.00 | 0 | 0 | 115.20% | 0.15 | 0.00 | -1.85 | 0.13 | 0.01 |
| CVCO20250919C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 110.68% | 0.09 | 0.00 | -1.14 | 0.09 | 0.00 |
| CVCO20250919C00660000 | 660.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 125.72% | 0.08 | 0.00 | -1.18 | 0.08 | 0.00 |
| CVCO20250919C00680000 | 680.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 139.91% | 0.07 | 0.00 | -1.22 | 0.08 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVCO20250919P00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 127.14% | -0.07 | 0.00 | -1.13 | 0.08 | -0.00 |
| CVCO20250919P00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 115.42% | -0.08 | 0.00 | -1.10 | 0.08 | -0.00 |
| CVCO20250919P00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 103.75% | -0.09 | 0.00 | -1.07 | 0.09 | -0.01 |
| CVCO20250919P00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 92.11% | -0.10 | 0.00 | -1.04 | 0.10 | -0.01 |
| CVCO20250919P00490000 | 490.00 | 0.00 | 9.60 | 0.00 | 0 | 1 | 100.31% | -0.15 | 0.00 | -1.68 | 0.14 | -0.01 |
| CVCO20250919P00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 68.65% | -0.12 | 0.01 | -0.95 | 0.12 | -0.01 |
| CVCO20250919P00510000 | 510.00 | 0.05 | 10.00 | 0.00 | 0 | 2 | 73.03% | -0.20 | 0.01 | -1.47 | 0.16 | -0.01 |
| CVCO20250919P00520000 | 520.00 | 0.10 | 10.00 | 0.00 | 0 | 1 | 60.55% | -0.24 | 0.01 | -1.38 | 0.18 | -0.01 |
| CVCO20250919P00530000 | 530.00 | 0.70 | 10.00 | 0.00 | 0 | 1 | 49.25% | -0.32 | 0.01 | -1.30 | 0.20 | -0.02 |
| CVCO20250919P00540000 | 540.00 | 3.50 | 12.00 | 0.00 | 0 | 11 | 46.38% | -0.45 | 0.01 | -1.39 | 0.23 | -0.03 |
| CVCO20250919P00550000 | 550.00 | 7.30 | 16.00 | 0.00 | 0 | 16 | 43.00% | -0.61 | 0.02 | -1.24 | 0.22 | -0.04 |
| CVCO20250919P00560000 | 560.00 | 13.00 | 21.90 | 0.00 | 0 | 0 | 37.77% | -0.78 | 0.01 | -0.81 | 0.17 | -0.05 |
| CVCO20250919P00570000 | 570.00 | 21.00 | 29.00 | 0.00 | 0 | 0 | 24.90% | -0.97 | 0.00 | -0.10 | 0.04 | -0.06 |
| CVCO20250919P00580000 | 580.00 | 30.00 | 37.80 | 0.00 | 0 | 0 | 67.20% | -0.82 | 0.01 | -1.25 | 0.15 | -0.05 |
| CVCO20250919P00590000 | 590.00 | 39.00 | 48.90 | 0.00 | 0 | 0 | 77.79% | -0.83 | 0.01 | -1.33 | 0.14 | -0.05 |
| CVCO20250919P00600000 | 600.00 | 49.00 | 57.00 | 0.00 | 0 | 0 | 87.80% | -0.85 | 0.00 | -1.40 | 0.13 | -0.06 |
| CVCO20250919P00620000 | 620.00 | 69.00 | 76.90 | 0.00 | 0 | 0 | 106.45% | -0.87 | 0.00 | -1.51 | 0.12 | -0.06 |
| CVCO20250919P00640000 | 640.00 | 89.00 | 97.00 | 0.00 | 0 | 0 | 123.70% | -0.88 | 0.00 | -1.59 | 0.11 | -0.06 |
| CVCO20250919P00660000 | 660.00 | 109.00 | 117.00 | 0.00 | 0 | 0 | 139.82% | -0.89 | 0.00 | -1.66 | 0.10 | -0.06 |
| CVCO20250919P00680000 | 680.00 | 129.00 | 137.00 | 0.00 | 0 | 0 | 155.02% | -0.90 | 0.00 | -1.71 | 0.10 | -0.06 |
