Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CC20250912C00012000 | 12.00 | 4.40 | 4.80 | 0.00 | 0 | 60 | 233.44% | 0.95 | 0.03 | -0.05 | 0.00 | 0.00 |
| CC20250912C00012500 | 12.50 | 3.90 | 5.50 | 0.00 | 0 | 0 | 394.49% | 0.83 | 0.04 | -0.25 | 0.00 | 0.00 |
| CC20250912C00013000 | 13.00 | 3.60 | 5.20 | 0.00 | 0 | 2 | 371.22% | 0.81 | 0.05 | -0.26 | 0.00 | 0.00 |
| CC20250912C00013500 | 13.50 | 2.95 | 3.70 | 0.00 | 0 | 0 | 226.02% | 0.86 | 0.06 | -0.12 | 0.00 | 0.00 |
| CC20250912C00014000 | 14.00 | 2.50 | 2.85 | 0.00 | 0 | 25 | 112.92% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| CC20250912C00014500 | 14.50 | 2.00 | 2.35 | 0.00 | 0 | 3 | 126.06% | 0.89 | 0.10 | -0.06 | 0.00 | 0.00 |
| CC20250912C00015000 | 15.00 | 1.50 | 1.80 | 0.00 | 0 | 58 | 73.93% | 0.93 | 0.12 | -0.02 | 0.00 | 0.00 |
| CC20250912C00015500 | 15.50 | 1.15 | 1.30 | 1.14 | 32 | 61 | 63.58% | 0.88 | 0.21 | -0.03 | 0.00 | 0.00 |
| CC20250912C00016000 | 16.00 | 0.75 | 0.90 | 0.71 | 39 | 352 | 68.34% | 0.72 | 0.32 | -0.06 | 0.01 | 0.00 |
| CC20250912C00016500 | 16.50 | 0.40 | 0.55 | 0.35 | 780 | 194 | 60.74% | 0.54 | 0.43 | -0.07 | 0.01 | 0.00 |
| CC20250912C00017000 | 17.00 | 0.15 | 0.30 | 0.25 | 254 | 230 | 61.85% | 0.34 | 0.39 | -0.06 | 0.01 | 0.00 |
| CC20250912C00017500 | 17.50 | 0.05 | 0.15 | 0.12 | 4 | 7 | 65.79% | 0.19 | 0.27 | -0.04 | 0.00 | 0.00 |
| CC20250912C00018000 | 18.00 | 0.00 | 0.15 | 0.05 | 1 | 38 | 69.99% | 0.10 | 0.17 | -0.03 | 0.00 | 0.00 |
| CC20250912C00018500 | 18.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 148.11% | 0.23 | 0.13 | -0.11 | 0.00 | 0.00 |
| CC20250912C00019000 | 19.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 128.93% | 0.14 | 0.11 | -0.07 | 0.00 | 0.00 |
| CC20250912C00019500 | 19.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 236.31% | 0.26 | 0.09 | -0.20 | 0.00 | 0.00 |
| CC20250912C00020000 | 20.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 281.19% | 0.27 | 0.08 | -0.24 | 0.00 | 0.00 |
| CC20250912C00020500 | 20.50 | 0.00 | 1.25 | 0.00 | 0 | 0 | 300.05% | 0.26 | 0.07 | -0.25 | 0.00 | 0.00 |
| CC20250912C00021000 | 21.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 312.73% | 0.25 | 0.07 | -0.25 | 0.00 | 0.00 |
| CC20250912C00021500 | 21.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 307.69% | 0.22 | 0.06 | -0.22 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CC20250912P00012000 | 12.00 | 0.00 | 1.00 | 0.00 | 0 | 50 | 392.64% | -0.14 | 0.04 | -0.22 | 0.00 | -0.00 |
| CC20250912P00012500 | 12.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 358.14% | -0.15 | 0.04 | -0.21 | 0.00 | -0.00 |
| CC20250912P00013000 | 13.00 | 0.00 | 1.25 | 0.00 | 0 | 19 | 356.69% | -0.18 | 0.05 | -0.24 | 0.00 | -0.00 |
| CC20250912P00013500 | 13.50 | 0.00 | 1.25 | 0.00 | 0 | 2 | 321.91% | -0.20 | 0.06 | -0.23 | 0.00 | -0.00 |
| CC20250912P00014000 | 14.00 | 0.00 | 1.20 | 0.00 | 0 | 148 | 282.01% | -0.22 | 0.07 | -0.22 | 0.00 | -0.00 |
| CC20250912P00014500 | 14.50 | 0.00 | 0.05 | 0.03 | 9 | 45 | 88.21% | -0.05 | 0.07 | -0.02 | 0.00 | -0.00 |
| CC20250912P00015000 | 15.00 | 0.00 | 0.05 | 0.03 | 11 | 24 | 81.97% | -0.09 | 0.13 | -0.03 | 0.00 | -0.00 |
| CC20250912P00015500 | 15.50 | 0.00 | 0.10 | 0.06 | 30 | 14 | 76.21% | -0.16 | 0.21 | -0.05 | 0.00 | -0.00 |
| CC20250912P00016000 | 16.00 | 0.05 | 0.15 | 0.15 | 1 | 29 | 61.83% | -0.26 | 0.35 | -0.05 | 0.00 | -0.00 |
| CC20250912P00016500 | 16.50 | 0.20 | 0.30 | 0.30 | 7 | 0 | 59.53% | -0.46 | 0.44 | -0.06 | 0.01 | -0.00 |
| CC20250912P00017000 | 17.00 | 0.45 | 0.60 | 1.15 | 1 | 0 | 60.53% | -0.67 | 0.40 | -0.06 | 0.01 | -0.00 |
| CC20250912P00017500 | 17.50 | 0.85 | 1.00 | 0.00 | 0 | 0 | 81.14% | -0.76 | 0.25 | -0.07 | 0.00 | -0.00 |
| CC20250912P00018000 | 18.00 | 0.45 | 1.40 | 0.00 | 0 | 0 | 97.04% | -0.81 | 0.18 | -0.06 | 0.00 | -0.00 |
| CC20250912P00018500 | 18.50 | 1.75 | 1.95 | 0.00 | 0 | 0 | 146.60% | -0.77 | 0.14 | -0.11 | 0.00 | -0.00 |
| CC20250912P00019000 | 19.00 | 2.15 | 3.50 | 0.00 | 0 | 0 | 194.05% | -0.75 | 0.11 | -0.16 | 0.00 | -0.00 |
| CC20250912P00019500 | 19.50 | 2.60 | 3.90 | 0.00 | 0 | 1 | 224.55% | -0.75 | 0.09 | -0.18 | 0.00 | -0.00 |
| CC20250912P00020000 | 20.00 | 3.20 | 4.40 | 0.00 | 0 | 1 | 226.74% | -0.79 | 0.08 | -0.16 | 0.00 | -0.00 |
| CC20250912P00020500 | 20.50 | 3.60 | 4.20 | 0.00 | 0 | 0 | 152.00% | -0.93 | 0.06 | -0.04 | 0.00 | -0.00 |
| CC20250912P00021000 | 21.00 | 4.20 | 6.40 | 0.00 | 0 | 0 | 366.63% | -0.70 | 0.06 | -0.33 | 0.01 | -0.00 |
| CC20250912P00021500 | 21.50 | 4.70 | 6.90 | 0.00 | 0 | 0 | 394.24% | -0.70 | 0.06 | -0.35 | 0.01 | -0.00 |
