Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250912C00020500 | 20.50 | 4.75 | 7.00 | 0.00 | 0 | 0 | 333.29% | 0.80 | 0.04 | -0.37 | 0.01 | 0.00 |
| CZR20250912C00021000 | 21.00 | 4.30 | 6.50 | 0.00 | 0 | 0 | 314.52% | 0.79 | 0.04 | -0.36 | 0.01 | 0.00 |
| CZR20250912C00021500 | 21.50 | 2.90 | 6.00 | 0.00 | 0 | 0 | 292.02% | 0.78 | 0.04 | -0.35 | 0.01 | 0.00 |
| CZR20250912C00022000 | 22.00 | 2.15 | 5.50 | 0.00 | 0 | 0 | 255.58% | 0.77 | 0.05 | -0.31 | 0.01 | 0.00 |
| CZR20250912C00022500 | 22.50 | 1.91 | 2.99 | 0.00 | 0 | 0 | 53.08% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| CZR20250912C00023000 | 23.00 | 1.83 | 2.66 | 0.00 | 0 | 0 | 82.71% | 0.91 | 0.08 | -0.04 | 0.00 | 0.00 |
| CZR20250912C00023500 | 23.50 | 1.06 | 2.74 | 0.00 | 0 | 0 | 67.82% | 0.90 | 0.11 | -0.04 | 0.00 | 0.00 |
| CZR20250912C00024000 | 24.00 | 0.65 | 2.33 | 1.97 | 4 | 16 | 58.06% | 0.87 | 0.16 | -0.05 | 0.00 | 0.00 |
| CZR20250912C00024500 | 24.50 | 1.05 | 1.88 | 1.72 | 60 | 66 | 55.57% | 0.77 | 0.23 | -0.07 | 0.01 | 0.00 |
| CZR20250912C00025000 | 25.00 | 0.70 | 0.75 | 0.78 | 50 | 53 | 53.94% | 0.64 | 0.30 | -0.08 | 0.01 | 0.00 |
| CZR20250912C00025500 | 25.50 | 0.42 | 0.47 | 0.44 | 36 | 67 | 53.64% | 0.49 | 0.32 | -0.09 | 0.01 | 0.00 |
| CZR20250912C00026000 | 26.00 | 0.24 | 0.29 | 0.25 | 102 | 223 | 53.22% | 0.34 | 0.29 | -0.08 | 0.01 | 0.00 |
| CZR20250912C00026500 | 26.50 | 0.13 | 0.17 | 0.17 | 25 | 98 | 54.40% | 0.21 | 0.23 | -0.06 | 0.01 | 0.00 |
| CZR20250912C00027000 | 27.00 | 0.07 | 0.10 | 0.08 | 169 | 391 | 55.31% | 0.12 | 0.16 | -0.04 | 0.00 | 0.00 |
| CZR20250912C00027500 | 27.50 | 0.03 | 0.06 | 0.05 | 29 | 674 | 58.64% | 0.08 | 0.11 | -0.03 | 0.00 | 0.00 |
| CZR20250912C00028000 | 28.00 | 0.00 | 1.12 | 0.03 | 37 | 197 | 60.97% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| CZR20250912C00028500 | 28.50 | 0.01 | 0.06 | 0.04 | 7 | 147 | 72.26% | 0.05 | 0.06 | -0.02 | 0.00 | 0.00 |
| CZR20250912C00029000 | 29.00 | 0.00 | 1.09 | 0.00 | 0 | 56 | 124.81% | 0.14 | 0.08 | -0.10 | 0.01 | 0.00 |
| CZR20250912C00029500 | 29.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 134.71% | 0.13 | 0.07 | -0.10 | 0.00 | 0.00 |
| CZR20250912C00030000 | 30.00 | 0.00 | 0.30 | 0.00 | 0 | 32 | 132.30% | 0.10 | 0.06 | -0.08 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250912P00020500 | 20.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 140.47% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| CZR20250912P00021000 | 21.00 | 0.00 | 0.47 | 0.00 | 0 | 51 | 137.90% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| CZR20250912P00021500 | 21.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 141.27% | -0.09 | 0.05 | -0.08 | 0.00 | -0.00 |
| CZR20250912P00022000 | 22.00 | 0.00 | 1.00 | 0.00 | 0 | 197 | 130.23% | -0.10 | 0.06 | -0.08 | 0.00 | -0.00 |
| CZR20250912P00022500 | 22.50 | 0.00 | 0.82 | 0.00 | 0 | 119 | 122.79% | -0.13 | 0.07 | -0.09 | 0.00 | -0.00 |
| CZR20250912P00023000 | 23.00 | 0.00 | 1.25 | 0.00 | 0 | 69 | 94.62% | -0.11 | 0.09 | -0.07 | 0.00 | -0.00 |
| CZR20250912P00023500 | 23.50 | 0.02 | 0.06 | 0.00 | 0 | 12 | 58.67% | -0.07 | 0.10 | -0.03 | 0.00 | -0.00 |
| CZR20250912P00024000 | 24.00 | 0.06 | 0.09 | 0.10 | 5 | 674 | 54.62% | -0.12 | 0.16 | -0.04 | 0.00 | -0.00 |
| CZR20250912P00024500 | 24.50 | 0.14 | 0.18 | 0.17 | 38 | 156 | 53.93% | -0.22 | 0.24 | -0.06 | 0.01 | -0.00 |
| CZR20250912P00025000 | 25.00 | 0.28 | 0.34 | 0.32 | 219 | 429 | 53.80% | -0.36 | 0.30 | -0.08 | 0.01 | -0.00 |
| CZR20250912P00025500 | 25.50 | 0.51 | 0.57 | 0.52 | 72 | 128 | 51.98% | -0.52 | 0.33 | -0.09 | 0.01 | -0.00 |
| CZR20250912P00026000 | 26.00 | 0.81 | 0.88 | 0.85 | 87 | 221 | 53.04% | -0.67 | 0.30 | -0.08 | 0.01 | -0.00 |
| CZR20250912P00026500 | 26.50 | 0.95 | 1.76 | 1.16 | 50 | 43 | 52.58% | -0.80 | 0.23 | -0.06 | 0.01 | -0.00 |
| CZR20250912P00027000 | 27.00 | 0.94 | 1.70 | 1.53 | 13 | 77 | 53.79% | -0.89 | 0.16 | -0.04 | 0.00 | -0.00 |
| CZR20250912P00027500 | 27.50 | 0.74 | 2.67 | 0.00 | 0 | 3 | 49.89% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| CZR20250912P00028000 | 28.00 | 1.19 | 2.73 | 0.00 | 0 | 16 | 55.93% | -0.97 | 0.06 | -0.01 | 0.00 | -0.00 |
| CZR20250912P00028500 | 28.50 | 1.95 | 4.65 | 0.00 | 0 | 0 | 80.80% | -0.93 | 0.07 | -0.03 | 0.00 | -0.00 |
| CZR20250912P00029000 | 29.00 | 2.59 | 5.45 | 0.00 | 0 | 7 | 92.02% | -0.94 | 0.06 | -0.04 | 0.00 | -0.00 |
| CZR20250912P00029500 | 29.50 | 2.96 | 6.05 | 0.00 | 0 | 0 | 116.77% | -0.91 | 0.06 | -0.06 | 0.00 | -0.00 |
| CZR20250912P00030000 | 30.00 | 3.30 | 6.55 | 0.00 | 0 | 4 | 98.38% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
