Utgång
Calls
för September 05, 2025
Puts
för September 05, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVNA20250912C00342500 | 342.50 | 27.50 | 31.00 | 0.00 | 0 | 5 | 50.07% | 0.85 | 0.01 | -0.42 | 0.12 | 0.05 |
| CVNA20250912C00345000 | 345.00 | 25.55 | 28.80 | 26.08 | 5 | 53 | 50.69% | 0.82 | 0.01 | -0.48 | 0.13 | 0.05 |
| CVNA20250912C00347500 | 347.50 | 23.35 | 26.60 | 0.00 | 0 | 1 | 48.85% | 0.80 | 0.01 | -0.50 | 0.14 | 0.05 |
| CVNA20250912C00350000 | 350.00 | 21.30 | 23.25 | 21.95 | 120 | 109 | 50.84% | 0.76 | 0.01 | -0.58 | 0.16 | 0.05 |
| CVNA20250912C00352500 | 352.50 | 18.95 | 21.70 | 17.50 | 4 | 4 | 51.42% | 0.73 | 0.01 | -0.63 | 0.17 | 0.05 |
| CVNA20250912C00355000 | 355.00 | 18.35 | 19.60 | 17.65 | 73 | 153 | 50.92% | 0.69 | 0.01 | -0.66 | 0.18 | 0.05 |
| CVNA20250912C00357500 | 357.50 | 16.90 | 17.85 | 15.60 | 5 | 39 | 50.51% | 0.66 | 0.01 | -0.69 | 0.19 | 0.04 |
| CVNA20250912C00360000 | 360.00 | 15.30 | 16.15 | 13.89 | 102 | 823 | 50.21% | 0.62 | 0.01 | -0.71 | 0.19 | 0.04 |
| CVNA20250912C00362500 | 362.50 | 12.75 | 14.55 | 14.00 | 157 | 101 | 50.88% | 0.58 | 0.02 | -0.74 | 0.20 | 0.04 |
| CVNA20250912C00365000 | 365.00 | 11.40 | 13.10 | 12.72 | 394 | 138 | 50.71% | 0.55 | 0.02 | -0.75 | 0.20 | 0.04 |
| CVNA20250912C00367500 | 367.50 | 10.85 | 11.70 | 10.75 | 135 | 146 | 51.07% | 0.51 | 0.02 | -0.76 | 0.20 | 0.03 |
| CVNA20250912C00370000 | 370.00 | 9.75 | 10.40 | 9.75 | 1,715 | 304 | 50.45% | 0.47 | 0.02 | -0.75 | 0.20 | 0.03 |
| CVNA20250912C00372500 | 372.50 | 8.35 | 9.30 | 8.60 | 129 | 56 | 51.19% | 0.43 | 0.02 | -0.75 | 0.20 | 0.03 |
| CVNA20250912C00375000 | 375.00 | 7.40 | 8.15 | 8.15 | 1,338 | 1,614 | 51.14% | 0.40 | 0.01 | -0.74 | 0.20 | 0.03 |
| CVNA20250912C00377500 | 377.50 | 5.90 | 7.25 | 6.87 | 270 | 44 | 51.24% | 0.36 | 0.01 | -0.71 | 0.19 | 0.02 |
| CVNA20250912C00380000 | 380.00 | 6.00 | 6.25 | 6.15 | 594 | 355 | 51.42% | 0.33 | 0.01 | -0.69 | 0.18 | 0.02 |
| CVNA20250912C00382500 | 382.50 | 5.15 | 5.55 | 4.60 | 1,547 | 57 | 51.48% | 0.29 | 0.01 | -0.66 | 0.18 | 0.02 |
| CVNA20250912C00385000 | 385.00 | 4.50 | 4.90 | 4.76 | 83 | 119 | 51.60% | 0.26 | 0.01 | -0.62 | 0.17 | 0.02 |
| CVNA20250912C00390000 | 390.00 | 2.90 | 3.60 | 3.50 | 905 | 3,147 | 52.00% | 0.21 | 0.01 | -0.55 | 0.15 | 0.01 |
| CVNA20250912C00395000 | 395.00 | 2.64 | 2.85 | 2.74 | 75 | 144 | 52.70% | 0.17 | 0.01 | -0.48 | 0.13 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVNA20250912P00342500 | 342.50 | 2.15 | 2.80 | 2.54 | 83 | 96 | 51.74% | -0.16 | 0.01 | -0.46 | 0.12 | -0.01 |
| CVNA20250912P00345000 | 345.00 | 2.54 | 3.00 | 2.75 | 471 | 147 | 52.10% | -0.19 | 0.01 | -0.51 | 0.14 | -0.01 |
| CVNA20250912P00347500 | 347.50 | 3.00 | 3.30 | 3.24 | 234 | 88 | 51.79% | -0.21 | 0.01 | -0.55 | 0.15 | -0.01 |
| CVNA20250912P00350000 | 350.00 | 3.50 | 3.90 | 3.70 | 332 | 1,716 | 51.62% | -0.24 | 0.01 | -0.60 | 0.16 | -0.02 |
| CVNA20250912P00352500 | 352.50 | 4.10 | 4.70 | 4.04 | 334 | 47 | 51.44% | -0.28 | 0.01 | -0.64 | 0.17 | -0.02 |
| CVNA20250912P00355000 | 355.00 | 4.80 | 5.50 | 5.20 | 242 | 1,101 | 51.37% | -0.31 | 0.01 | -0.67 | 0.18 | -0.02 |
| CVNA20250912P00357500 | 357.50 | 5.55 | 6.05 | 6.05 | 107 | 104 | 50.93% | -0.34 | 0.01 | -0.70 | 0.19 | -0.02 |
| CVNA20250912P00360000 | 360.00 | 6.40 | 6.95 | 6.68 | 277 | 295 | 50.97% | -0.38 | 0.01 | -0.73 | 0.19 | -0.03 |
| CVNA20250912P00362500 | 362.50 | 7.30 | 7.90 | 7.23 | 224 | 140 | 50.92% | -0.42 | 0.02 | -0.75 | 0.20 | -0.03 |
| CVNA20250912P00365000 | 365.00 | 8.35 | 9.15 | 9.10 | 352 | 96 | 50.88% | -0.46 | 0.02 | -0.76 | 0.20 | -0.03 |
| CVNA20250912P00367500 | 367.50 | 9.50 | 10.55 | 9.96 | 84 | 117 | 50.47% | -0.50 | 0.02 | -0.76 | 0.20 | -0.03 |
| CVNA20250912P00370000 | 370.00 | 10.75 | 11.45 | 11.45 | 153 | 217 | 51.19% | -0.53 | 0.02 | -0.77 | 0.20 | -0.03 |
| CVNA20250912P00372500 | 372.50 | 11.85 | 13.95 | 11.93 | 15 | 278 | 50.93% | -0.57 | 0.02 | -0.75 | 0.20 | -0.04 |
| CVNA20250912P00375000 | 375.00 | 13.55 | 14.35 | 14.55 | 37 | 36 | 51.36% | -0.61 | 0.01 | -0.74 | 0.20 | -0.04 |
| CVNA20250912P00377500 | 377.50 | 14.75 | 17.55 | 21.95 | 5 | 12 | 49.81% | -0.65 | 0.01 | -0.69 | 0.19 | -0.04 |
| CVNA20250912P00380000 | 380.00 | 16.65 | 17.50 | 16.80 | 11 | 16 | 51.14% | -0.68 | 0.01 | -0.68 | 0.18 | -0.04 |
| CVNA20250912P00382500 | 382.50 | 18.35 | 20.55 | 21.95 | 1 | 8 | 51.03% | -0.71 | 0.01 | -0.65 | 0.17 | -0.04 |
| CVNA20250912P00385000 | 385.00 | 19.60 | 22.70 | 24.65 | 15 | 5 | 51.74% | -0.74 | 0.01 | -0.63 | 0.17 | -0.04 |
| CVNA20250912P00390000 | 390.00 | 22.85 | 25.95 | 29.22 | 1 | 3 | 53.37% | -0.78 | 0.01 | -0.57 | 0.15 | -0.05 |
| CVNA20250912P00395000 | 395.00 | 26.85 | 30.35 | 29.20 | 1 | 6 | 57.90% | -0.81 | 0.01 | -0.57 | 0.14 | -0.05 |
