Utgång
Calls
för September 11, 2025
Puts
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOLD20250919C00032000 | 32.00 | 5.90 | 6.40 | 5.21 | 3 | 257 | 83.86% | 0.92 | 0.03 | -0.04 | 0.01 | 0.00 |
| KOLD20250919C00032500 | 32.50 | 5.30 | 7.00 | 4.62 | 1 | 0 | 83.29% | 0.90 | 0.04 | -0.05 | 0.01 | 0.00 |
| KOLD20250919C00033000 | 33.00 | 5.10 | 5.90 | 4.22 | 7 | 77 | 86.12% | 0.87 | 0.04 | -0.06 | 0.01 | 0.00 |
| KOLD20250919C00033500 | 33.50 | 4.70 | 5.00 | 3.79 | 5 | 54 | 83.35% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| KOLD20250919C00034000 | 34.00 | 4.20 | 4.50 | 4.25 | 14 | 489 | 76.43% | 0.84 | 0.06 | -0.06 | 0.01 | 0.00 |
| KOLD20250919C00034500 | 34.50 | 3.70 | 4.10 | 3.57 | 3 | 12 | 76.21% | 0.81 | 0.06 | -0.07 | 0.02 | 0.00 |
| KOLD20250919C00035000 | 35.00 | 3.50 | 3.70 | 3.50 | 356 | 756 | 74.89% | 0.77 | 0.07 | -0.08 | 0.02 | 0.00 |
| KOLD20250919C00035500 | 35.50 | 3.10 | 3.40 | 2.82 | 6 | 23 | 78.09% | 0.73 | 0.08 | -0.09 | 0.02 | 0.00 |
| KOLD20250919C00036000 | 36.00 | 2.80 | 3.00 | 2.82 | 103 | 346 | 78.47% | 0.68 | 0.08 | -0.10 | 0.02 | 0.00 |
| KOLD20250919C00037000 | 37.00 | 2.20 | 2.40 | 2.39 | 259 | 400 | 79.50% | 0.60 | 0.09 | -0.11 | 0.02 | 0.00 |
| KOLD20250919C00038000 | 38.00 | 1.70 | 1.90 | 1.83 | 113 | 732 | 80.85% | 0.51 | 0.09 | -0.12 | 0.02 | 0.00 |
| KOLD20250919C00039000 | 39.00 | 1.30 | 1.50 | 1.39 | 80 | 232 | 79.38% | 0.42 | 0.09 | -0.11 | 0.02 | 0.00 |
| KOLD20250919C00040000 | 40.00 | 0.95 | 1.15 | 1.02 | 277 | 562 | 79.87% | 0.34 | 0.08 | -0.10 | 0.02 | 0.00 |
| KOLD20250919C00041000 | 41.00 | 0.70 | 0.80 | 0.75 | 68 | 118 | 80.56% | 0.27 | 0.07 | -0.09 | 0.02 | 0.00 |
| KOLD20250919C00042000 | 42.00 | 0.45 | 0.70 | 0.60 | 18 | 164 | 80.69% | 0.21 | 0.06 | -0.08 | 0.02 | 0.00 |
| KOLD20250919C00043000 | 43.00 | 0.00 | 0.50 | 0.25 | 2 | 114 | 72.85% | 0.13 | 0.05 | -0.05 | 0.01 | 0.00 |
| KOLD20250919C00044000 | 44.00 | 0.00 | 0.40 | 0.23 | 1 | 79 | 74.40% | 0.10 | 0.04 | -0.04 | 0.01 | 0.00 |
| KOLD20250919C00045000 | 45.00 | 0.05 | 0.50 | 0.35 | 5 | 186 | 92.47% | 0.12 | 0.04 | -0.06 | 0.01 | 0.00 |
| KOLD20250919C00046000 | 46.00 | 0.00 | 0.80 | 0.25 | 2 | 142 | 83.54% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| KOLD20250919C00047000 | 47.00 | 0.00 | 0.40 | 0.00 | 0 | 63 | 86.57% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KOLD20250919P00032000 | 32.00 | 0.10 | 0.25 | 0.25 | 40 | 216 | 83.45% | -0.08 | 0.03 | -0.04 | 0.01 | -0.00 |
| KOLD20250919P00032500 | 32.50 | 0.00 | 0.30 | 0.22 | 3 | 86 | 82.92% | -0.10 | 0.04 | -0.05 | 0.01 | -0.00 |
| KOLD20250919P00033000 | 33.00 | 0.00 | 0.35 | 0.53 | 14 | 118 | 81.40% | -0.12 | 0.04 | -0.06 | 0.01 | -0.00 |
| KOLD20250919P00033500 | 33.50 | 0.00 | 0.40 | 0.42 | 13 | 134 | 81.11% | -0.14 | 0.05 | -0.06 | 0.01 | -0.00 |
| KOLD20250919P00034000 | 34.00 | 0.30 | 0.45 | 0.41 | 4 | 286 | 78.00% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| KOLD20250919P00034500 | 34.50 | 0.25 | 0.55 | 0.73 | 1 | 31 | 77.60% | -0.20 | 0.06 | -0.08 | 0.02 | -0.00 |
| KOLD20250919P00035000 | 35.00 | 0.50 | 0.70 | 0.66 | 108 | 284 | 79.09% | -0.24 | 0.07 | -0.09 | 0.02 | -0.00 |
| KOLD20250919P00035500 | 35.50 | 0.65 | 0.85 | 0.85 | 7 | 0 | 79.25% | -0.28 | 0.07 | -0.09 | 0.02 | -0.00 |
| KOLD20250919P00036000 | 36.00 | 0.85 | 0.95 | 0.89 | 92 | 238 | 79.57% | -0.32 | 0.08 | -0.10 | 0.02 | -0.00 |
| KOLD20250919P00037000 | 37.00 | 1.25 | 1.35 | 1.30 | 54 | 123 | 79.38% | -0.40 | 0.09 | -0.11 | 0.02 | -0.00 |
| KOLD20250919P00038000 | 38.00 | 1.70 | 1.90 | 1.97 | 2 | 62 | 80.77% | -0.49 | 0.09 | -0.12 | 0.02 | -0.00 |
| KOLD20250919P00039000 | 39.00 | 2.20 | 2.50 | 2.80 | 6 | 17 | 81.61% | -0.57 | 0.08 | -0.11 | 0.02 | -0.01 |
| KOLD20250919P00040000 | 40.00 | 2.95 | 3.10 | 3.50 | 1 | 18 | 81.07% | -0.66 | 0.08 | -0.11 | 0.02 | -0.01 |
| KOLD20250919P00041000 | 41.00 | 2.85 | 3.90 | 0.00 | 0 | 5 | 79.24% | -0.73 | 0.07 | -0.09 | 0.02 | -0.01 |
| KOLD20250919P00042000 | 42.00 | 4.40 | 5.10 | 0.00 | 0 | 0 | 88.32% | -0.77 | 0.06 | -0.09 | 0.02 | -0.01 |
| KOLD20250919P00043000 | 43.00 | 5.20 | 6.10 | 0.00 | 0 | 2 | 105.33% | -0.77 | 0.05 | -0.11 | 0.02 | -0.01 |
| KOLD20250919P00044000 | 44.00 | 6.00 | 7.00 | 0.00 | 0 | 2 | 92.33% | -0.85 | 0.05 | -0.07 | 0.01 | -0.01 |
| KOLD20250919P00045000 | 45.00 | 6.40 | 7.70 | 8.35 | 2 | 8 | 88.13% | -0.89 | 0.04 | -0.05 | 0.01 | -0.01 |
| KOLD20250919P00046000 | 46.00 | 7.60 | 8.90 | 9.34 | 2 | 14 | 148.05% | -0.78 | 0.04 | -0.15 | 0.02 | -0.01 |
| KOLD20250919P00047000 | 47.00 | 8.70 | 10.40 | 0.00 | 0 | 0 | 118.26% | -0.87 | 0.03 | -0.08 | 0.01 | -0.01 |
