Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CYBR20250919P00380000 | 380.00 | 0.00 | 0.05 | 0.00 | 0 | 89 | 88.44% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| CYBR20250919P00390000 | 390.00 | 0.00 | 1.30 | 0.05 | 1 | 61 | 116.42% | -0.03 | 0.00 | -0.39 | 0.03 | -0.00 |
| CYBR20250919P00400000 | 400.00 | 0.05 | 1.30 | 0.00 | 0 | 188 | 108.61% | -0.04 | 0.00 | -0.48 | 0.03 | -0.00 |
| CYBR20250919P00410000 | 410.00 | 0.00 | 1.30 | 0.00 | 0 | 136 | 95.02% | -0.04 | 0.00 | -0.45 | 0.04 | -0.00 |
| CYBR20250919P00420000 | 420.00 | 0.05 | 0.20 | 0.00 | 0 | 143 | 81.64% | -0.04 | 0.00 | -0.43 | 0.04 | -0.00 |
| CYBR20250919P00430000 | 430.00 | 0.00 | 1.30 | 0.00 | 0 | 81 | 69.54% | -0.05 | 0.00 | -0.43 | 0.05 | -0.00 |
| CYBR20250919P00440000 | 440.00 | 0.00 | 1.35 | 0.00 | 0 | 45 | 57.21% | -0.06 | 0.00 | -0.43 | 0.05 | -0.00 |
| CYBR20250919P00450000 | 450.00 | 0.00 | 1.65 | 0.00 | 0 | 38 | 46.40% | -0.09 | 0.01 | -0.48 | 0.07 | -0.00 |
| CYBR20250919P00460000 | 460.00 | 0.70 | 2.10 | 1.20 | 16 | 90 | 38.36% | -0.16 | 0.01 | -0.66 | 0.11 | -0.01 |
| CYBR20250919P00470000 | 470.00 | 1.50 | 3.90 | 2.50 | 4 | 11 | 27.25% | -0.30 | 0.03 | -0.72 | 0.15 | -0.01 |
| CYBR20250919P00480000 | 480.00 | 6.00 | 9.70 | 0.00 | 0 | 9 | 27.23% | -0.63 | 0.03 | -0.81 | 0.16 | -0.02 |
| CYBR20250919P00490000 | 490.00 | 12.70 | 17.80 | 0.00 | 0 | 6 | 30.84% | -0.85 | 0.02 | -0.53 | 0.10 | -0.02 |
| CYBR20250919P00500000 | 500.00 | 20.40 | 28.00 | 0.00 | 0 | 2 | 59.12% | -0.81 | 0.01 | -1.16 | 0.12 | -0.03 |
| CYBR20250919P00510000 | 510.00 | 29.50 | 38.00 | 0.00 | 0 | 0 | 75.24% | -0.83 | 0.01 | -1.33 | 0.11 | -0.03 |
| CYBR20250919P00520000 | 520.00 | 39.80 | 47.60 | 0.00 | 0 | 0 | 88.61% | -0.85 | 0.01 | -1.41 | 0.10 | -0.03 |
| CYBR20250919P00530000 | 530.00 | 49.70 | 57.60 | 0.00 | 0 | 0 | 110.40% | -0.84 | 0.00 | -1.83 | 0.10 | -0.03 |
| CYBR20250919P00540000 | 540.00 | 59.70 | 67.60 | 0.00 | 0 | 0 | 122.89% | -0.86 | 0.00 | -1.90 | 0.10 | -0.03 |
| CYBR20250919P00550000 | 550.00 | 69.70 | 77.60 | 0.00 | 0 | 0 | 134.79% | -0.87 | 0.00 | -1.96 | 0.09 | -0.03 |
| CYBR20250919P00560000 | 560.00 | 79.70 | 87.60 | 0.00 | 0 | 0 | 146.19% | -0.87 | 0.00 | -2.02 | 0.09 | -0.03 |
| CYBR20250919P00570000 | 570.00 | 89.70 | 97.60 | 0.00 | 0 | 0 | 157.16% | -0.88 | 0.00 | -2.06 | 0.09 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CYBR20250919C00380000 | 380.00 | 92.00 | 100.60 | 0.00 | 0 | 22 | 123.63% | 0.98 | 0.00 | -0.30 | 0.02 | 0.03 |
| CYBR20250919C00390000 | 390.00 | 82.00 | 90.60 | 0.00 | 0 | 70 | 111.12% | 0.98 | 0.00 | -0.29 | 0.02 | 0.03 |
| CYBR20250919C00400000 | 400.00 | 72.40 | 80.60 | 0.00 | 0 | 32 | 73.55% | 1.00 | 0.00 | -0.03 | 0.01 | 0.03 |
| CYBR20250919C00410000 | 410.00 | 62.20 | 70.70 | 0.00 | 0 | 103 | 96.05% | 0.96 | 0.00 | -0.47 | 0.04 | 0.03 |
| CYBR20250919C00420000 | 420.00 | 52.10 | 60.70 | 53.07 | 2 | 259 | 59.52% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| CYBR20250919C00430000 | 430.00 | 42.50 | 50.30 | 0.00 | 0 | 47 | 59.38% | 0.97 | 0.00 | -0.20 | 0.03 | 0.04 |
| CYBR20250919C00440000 | 440.00 | 34.00 | 40.50 | 35.52 | 1 | 147 | 67.51% | 0.90 | 0.01 | -0.74 | 0.07 | 0.03 |
| CYBR20250919C00450000 | 450.00 | 23.50 | 30.40 | 0.00 | 0 | 384 | 44.52% | 0.92 | 0.01 | -0.42 | 0.07 | 0.03 |
| CYBR20250919C00460000 | 460.00 | 13.50 | 20.90 | 13.98 | 11 | 669 | 32.30% | 0.88 | 0.01 | -0.43 | 0.09 | 0.03 |
| CYBR20250919C00470000 | 470.00 | 6.50 | 11.40 | 9.20 | 7 | 66 | 23.99% | 0.73 | 0.03 | -0.60 | 0.15 | 0.03 |
| CYBR20250919C00480000 | 480.00 | 3.40 | 4.90 | 4.16 | 24 | 81 | 32.99% | 0.40 | 0.03 | -0.99 | 0.17 | 0.02 |
| CYBR20250919C00490000 | 490.00 | 0.55 | 2.85 | 1.84 | 19 | 64 | 30.74% | 0.16 | 0.02 | -0.52 | 0.11 | 0.01 |
| CYBR20250919C00500000 | 500.00 | 0.00 | 1.70 | 0.00 | 0 | 43 | 40.49% | 0.10 | 0.01 | -0.45 | 0.08 | 0.00 |
| CYBR20250919C00510000 | 510.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 50.54% | 0.07 | 0.01 | -0.43 | 0.06 | 0.00 |
| CYBR20250919C00520000 | 520.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 61.73% | 0.06 | 0.00 | -0.46 | 0.05 | 0.00 |
| CYBR20250919C00530000 | 530.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 70.86% | 0.05 | 0.00 | -0.44 | 0.05 | 0.00 |
| CYBR20250919C00540000 | 540.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 80.50% | 0.05 | 0.00 | -0.45 | 0.04 | 0.00 |
| CYBR20250919C00550000 | 550.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 84.11% | 0.03 | 0.00 | -0.33 | 0.03 | 0.00 |
| CYBR20250919C00560000 | 560.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 98.68% | 0.04 | 0.00 | -0.47 | 0.04 | 0.00 |
| CYBR20250919C00570000 | 570.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 107.29% | 0.04 | 0.00 | -0.47 | 0.04 | 0.00 |
