Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLT20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 731 | 121.39% | -0.05 | 0.00 | -0.18 | 0.03 | -0.00 |
| CVLT20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 109.87% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| CVLT20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 96.42% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| CVLT20250919P00150000 | 150.00 | 0.00 | 1.20 | 0.00 | 0 | 243 | 82.69% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| CVLT20250919P00155000 | 155.00 | 0.00 | 0.65 | 0.00 | 0 | 630 | 59.38% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| CVLT20250919P00160000 | 160.00 | 0.10 | 0.50 | 0.00 | 0 | 286 | 55.00% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| CVLT20250919P00165000 | 165.00 | 0.00 | 1.05 | 0.00 | 0 | 102 | 51.15% | -0.08 | 0.01 | -0.11 | 0.05 | -0.00 |
| CVLT20250919P00170000 | 170.00 | 0.20 | 1.20 | 1.15 | 1 | 183 | 46.96% | -0.13 | 0.01 | -0.15 | 0.06 | -0.01 |
| CVLT20250919P00175000 | 175.00 | 1.05 | 1.95 | 1.86 | 3 | 171 | 42.72% | -0.20 | 0.02 | -0.18 | 0.09 | -0.01 |
| CVLT20250919P00180000 | 180.00 | 1.85 | 3.20 | 3.90 | 1 | 42 | 38.66% | -0.31 | 0.03 | -0.21 | 0.11 | -0.01 |
| CVLT20250919P00185000 | 185.00 | 3.70 | 5.20 | 5.85 | 2 | 61 | 36.45% | -0.48 | 0.04 | -0.23 | 0.12 | -0.02 |
| CVLT20250919P00190000 | 190.00 | 5.50 | 8.80 | 0.00 | 0 | 4 | 38.64% | -0.64 | 0.03 | -0.23 | 0.11 | -0.03 |
| CVLT20250919P00195000 | 195.00 | 9.20 | 12.60 | 0.00 | 0 | 6 | 39.31% | -0.78 | 0.03 | -0.19 | 0.09 | -0.03 |
| CVLT20250919P00200000 | 200.00 | 13.20 | 17.00 | 0.00 | 0 | 5 | 36.43% | -0.91 | 0.02 | -0.11 | 0.05 | -0.02 |
| CVLT20250919P00210000 | 210.00 | 22.80 | 26.50 | 0.00 | 0 | 0 | 43.53% | -0.97 | 0.01 | -0.07 | 0.02 | -0.01 |
| CVLT20250919P00220000 | 220.00 | 32.70 | 36.30 | 0.00 | 0 | 0 | 88.90% | -0.87 | 0.01 | -0.30 | 0.07 | -0.03 |
| CVLT20250919P00230000 | 230.00 | 42.60 | 46.30 | 0.00 | 0 | 0 | 104.18% | -0.88 | 0.01 | -0.32 | 0.06 | -0.04 |
| CVLT20250919P00240000 | 240.00 | 52.60 | 56.20 | 0.00 | 0 | 0 | 116.42% | -0.90 | 0.01 | -0.32 | 0.06 | -0.04 |
| CVLT20250919P00250000 | 250.00 | 62.60 | 66.20 | 0.00 | 0 | 0 | 129.37% | -0.90 | 0.00 | -0.33 | 0.05 | -0.04 |
| CVLT20250919P00260000 | 260.00 | 72.60 | 76.20 | 0.00 | 0 | 0 | 141.49% | -0.91 | 0.00 | -0.35 | 0.05 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVLT20250919C00135000 | 135.00 | 49.00 | 52.60 | 0.00 | 0 | 0 | 94.00% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| CVLT20250919C00140000 | 140.00 | 44.10 | 47.60 | 0.00 | 0 | 9 | 74.94% | 0.99 | 0.00 | -0.02 | 0.01 | 0.04 |
| CVLT20250919C00145000 | 145.00 | 39.10 | 42.50 | 0.00 | 0 | 7 | 74.49% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| CVLT20250919C00150000 | 150.00 | 34.10 | 37.70 | 0.00 | 0 | 6 | 61.68% | 0.98 | 0.00 | -0.03 | 0.01 | 0.04 |
| CVLT20250919C00155000 | 155.00 | 29.10 | 32.80 | 0.00 | 0 | 10 | 61.00% | 0.97 | 0.00 | -0.06 | 0.02 | 0.04 |
| CVLT20250919C00160000 | 160.00 | 24.30 | 27.90 | 0.00 | 0 | 3 | 62.10% | 0.93 | 0.01 | -0.12 | 0.04 | 0.04 |
| CVLT20250919C00165000 | 165.00 | 19.80 | 23.10 | 0.00 | 0 | 6 | 56.71% | 0.90 | 0.01 | -0.15 | 0.05 | 0.04 |
| CVLT20250919C00170000 | 170.00 | 14.80 | 18.50 | 0.00 | 0 | 47 | 41.26% | 0.90 | 0.01 | -0.10 | 0.05 | 0.04 |
| CVLT20250919C00175000 | 175.00 | 10.60 | 13.90 | 0.00 | 0 | 45 | 38.98% | 0.82 | 0.02 | -0.15 | 0.08 | 0.04 |
| CVLT20250919C00180000 | 180.00 | 6.50 | 10.10 | 0.00 | 0 | 42 | 38.80% | 0.69 | 0.03 | -0.21 | 0.11 | 0.03 |
| CVLT20250919C00185000 | 185.00 | 4.30 | 5.40 | 4.90 | 2 | 47 | 36.44% | 0.53 | 0.04 | -0.23 | 0.12 | 0.03 |
| CVLT20250919C00190000 | 190.00 | 2.20 | 3.60 | 1.90 | 4 | 72 | 38.58% | 0.36 | 0.03 | -0.23 | 0.12 | 0.02 |
| CVLT20250919C00195000 | 195.00 | 0.20 | 3.70 | 0.00 | 0 | 45 | 38.23% | 0.22 | 0.03 | -0.18 | 0.09 | 0.01 |
| CVLT20250919C00200000 | 200.00 | 0.00 | 2.50 | 0.00 | 0 | 212 | 39.64% | 0.13 | 0.02 | -0.13 | 0.07 | 0.01 |
| CVLT20250919C00210000 | 210.00 | 0.00 | 2.40 | 0.00 | 0 | 41 | 56.36% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| CVLT20250919C00220000 | 220.00 | 0.00 | 2.25 | 0.00 | 0 | 74 | 72.77% | 0.09 | 0.01 | -0.17 | 0.05 | 0.00 |
| CVLT20250919C00230000 | 230.00 | 0.00 | 2.20 | 0.00 | 0 | 81 | 85.28% | 0.07 | 0.01 | -0.17 | 0.04 | 0.00 |
| CVLT20250919C00240000 | 240.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 94.44% | 0.06 | 0.00 | -0.16 | 0.04 | 0.00 |
| CVLT20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 105.84% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
| CVLT20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 74.79% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
