Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CALM20250919C00065000 | 65.00 | 43.90 | 48.00 | 0.00 | 0 | 0 | 174.43% | 0.99 | 0.00 | -0.04 | 0.00 | 0.01 |
| CALM20250919C00070000 | 70.00 | 38.90 | 43.00 | 0.00 | 0 | 0 | 161.11% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| CALM20250919C00075000 | 75.00 | 33.90 | 38.00 | 0.00 | 0 | 0 | 130.04% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| CALM20250919C00080000 | 80.00 | 28.90 | 33.00 | 0.00 | 0 | 5 | 97.78% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| CALM20250919C00085000 | 85.00 | 23.90 | 28.00 | 0.00 | 0 | 0 | 90.96% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| CALM20250919C00090000 | 90.00 | 18.90 | 22.80 | 0.00 | 0 | 4 | 72.93% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| CALM20250919C00095000 | 95.00 | 14.00 | 17.80 | 0.00 | 0 | 4 | 55.65% | 0.98 | 0.01 | -0.03 | 0.01 | 0.02 |
| CALM20250919C00100000 | 100.00 | 9.00 | 12.20 | 0.00 | 0 | 82 | 63.16% | 0.88 | 0.02 | -0.13 | 0.03 | 0.02 |
| CALM20250919C00105000 | 105.00 | 5.40 | 6.30 | 6.20 | 1 | 321 | 34.62% | 0.87 | 0.04 | -0.08 | 0.03 | 0.02 |
| CALM20250919C00110000 | 110.00 | 2.20 | 2.45 | 2.10 | 51 | 398 | 30.90% | 0.56 | 0.08 | -0.14 | 0.06 | 0.01 |
| CALM20250919C00115000 | 115.00 | 0.40 | 0.75 | 0.56 | 33 | 267 | 30.67% | 0.19 | 0.06 | -0.09 | 0.04 | 0.00 |
| CALM20250919C00120000 | 120.00 | 0.10 | 0.30 | 0.18 | 2 | 386 | 39.86% | 0.08 | 0.02 | -0.06 | 0.02 | 0.00 |
| CALM20250919C00125000 | 125.00 | 0.00 | 0.20 | 0.00 | 0 | 151 | 47.83% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| CALM20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.01 | 1 | 111 | 77.43% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CALM20250919C00135000 | 135.00 | 0.00 | 0.05 | 0.00 | 0 | 49 | 59.25% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| CALM20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 103.45% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| CALM20250919C00145000 | 145.00 | 0.00 | 0.20 | 0.00 | 0 | 9 | 92.33% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| CALM20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 132.34% | 0.06 | 0.01 | -0.16 | 0.02 | 0.00 |
| CALM20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.82% | 0.07 | 0.01 | -0.21 | 0.02 | 0.00 |
| CALM20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.38% | 0.06 | 0.00 | -0.19 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CALM20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 147.84% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CALM20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 128.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CALM20250919P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 120.39% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| CALM20250919P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 119.91% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| CALM20250919P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 78.05% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CALM20250919P00090000 | 90.00 | 0.00 | 0.30 | 0.00 | 0 | 77 | 68.66% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CALM20250919P00095000 | 95.00 | 0.00 | 2.20 | 0.00 | 0 | 93 | 52.73% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| CALM20250919P00100000 | 100.00 | 0.10 | 0.15 | 0.10 | 25 | 1,697 | 43.67% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| CALM20250919P00105000 | 105.00 | 0.30 | 0.40 | 0.37 | 19 | 2,009 | 34.98% | -0.14 | 0.04 | -0.08 | 0.03 | -0.00 |
| CALM20250919P00110000 | 110.00 | 1.45 | 1.65 | 1.70 | 62 | 1,152 | 31.88% | -0.44 | 0.08 | -0.14 | 0.06 | -0.01 |
| CALM20250919P00115000 | 115.00 | 2.70 | 6.70 | 4.65 | 5 | 162 | 30.21% | -0.83 | 0.06 | -0.09 | 0.04 | -0.01 |
| CALM20250919P00120000 | 120.00 | 7.30 | 11.30 | 0.00 | 0 | 17 | 43.63% | -0.91 | 0.03 | -0.08 | 0.02 | -0.01 |
| CALM20250919P00125000 | 125.00 | 12.40 | 16.20 | 0.00 | 0 | 0 | 56.27% | -0.94 | 0.02 | -0.07 | 0.02 | -0.01 |
| CALM20250919P00130000 | 130.00 | 17.90 | 20.10 | 0.00 | 0 | 0 | 106.12% | -0.85 | 0.01 | -0.27 | 0.04 | -0.02 |
| CALM20250919P00135000 | 135.00 | 22.20 | 26.20 | 0.00 | 0 | 0 | 122.16% | -0.86 | 0.01 | -0.29 | 0.03 | -0.02 |
| CALM20250919P00140000 | 140.00 | 27.20 | 31.20 | 0.00 | 0 | 0 | 137.04% | -0.87 | 0.01 | -0.30 | 0.03 | -0.02 |
| CALM20250919P00145000 | 145.00 | 32.20 | 36.20 | 0.00 | 0 | 0 | 163.51% | -0.86 | 0.01 | -0.39 | 0.03 | -0.02 |
| CALM20250919P00150000 | 150.00 | 37.20 | 41.20 | 0.00 | 0 | 0 | 180.20% | -0.86 | 0.01 | -0.42 | 0.03 | -0.02 |
| CALM20250919P00155000 | 155.00 | 42.90 | 45.30 | 0.00 | 0 | 0 | 196.27% | -0.86 | 0.01 | -0.45 | 0.03 | -0.02 |
| CALM20250919P00160000 | 160.00 | 47.20 | 51.20 | 0.00 | 0 | 0 | 205.54% | -0.88 | 0.01 | -0.45 | 0.03 | -0.02 |
