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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCEP20250919C00050000 | 50.00 | 40.20 | 43.50 | 0.00 | 0 | 0 | 157.54% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| CCEP20250919C00055000 | 55.00 | 35.60 | 38.50 | 0.00 | 0 | 0 | 154.79% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| CCEP20250919C00060000 | 60.00 | 30.30 | 33.70 | 0.00 | 0 | 0 | 142.71% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| CCEP20250919C00065000 | 65.00 | 25.60 | 28.20 | 0.00 | 0 | 0 | 176.24% | 0.91 | 0.01 | -0.21 | 0.03 | 0.01 |
| CCEP20250919C00070000 | 70.00 | 20.70 | 22.70 | 0.00 | 0 | 0 | 127.46% | 0.92 | 0.01 | -0.14 | 0.02 | 0.02 |
| CCEP20250919C00075000 | 75.00 | 15.40 | 17.80 | 0.00 | 0 | 0 | 105.65% | 0.89 | 0.01 | -0.14 | 0.03 | 0.02 |
| CCEP20250919C00080000 | 80.00 | 10.70 | 13.40 | 0.00 | 0 | 0 | 48.69% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| CCEP20250919C00085000 | 85.00 | 5.60 | 7.80 | 6.00 | 5 | 8 | 54.89% | 0.82 | 0.03 | -0.11 | 0.04 | 0.02 |
| CCEP20250919C00090000 | 90.00 | 2.10 | 2.35 | 2.10 | 21 | 63 | 22.18% | 0.72 | 0.10 | -0.06 | 0.05 | 0.02 |
| CCEP20250919C00095000 | 95.00 | 0.15 | 0.30 | 0.34 | 13 | 90 | 19.60% | 0.16 | 0.08 | -0.04 | 0.04 | 0.00 |
| CCEP20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 588 | 27.01% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| CCEP20250919C00105000 | 105.00 | 0.00 | 0.90 | 0.00 | 0 | 135 | 61.43% | 0.11 | 0.02 | -0.08 | 0.03 | 0.00 |
| CCEP20250919C00110000 | 110.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 64.12% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| CCEP20250919C00115000 | 115.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 90.16% | 0.08 | 0.01 | -0.10 | 0.02 | 0.00 |
| CCEP20250919C00120000 | 120.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 107.46% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| CCEP20250919C00125000 | 125.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 114.59% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| CCEP20250919C00130000 | 130.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 125.64% | 0.06 | 0.01 | -0.11 | 0.02 | 0.00 |
| CCEP20250919C00135000 | 135.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 151.17% | 0.08 | 0.01 | -0.16 | 0.02 | 0.00 |
| CCEP20250919C00140000 | 140.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 159.32% | 0.07 | 0.01 | -0.16 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCEP20250919P00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 204.68% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| CCEP20250919P00055000 | 55.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 176.47% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| CCEP20250919P00060000 | 60.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 150.50% | -0.03 | 0.00 | -0.08 | 0.01 | -0.00 |
| CCEP20250919P00065000 | 65.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 126.31% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| CCEP20250919P00070000 | 70.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 116.57% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CCEP20250919P00075000 | 75.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 102.90% | -0.10 | 0.01 | -0.14 | 0.03 | -0.00 |
| CCEP20250919P00080000 | 80.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 75.77% | -0.12 | 0.02 | -0.12 | 0.03 | -0.00 |
| CCEP20250919P00085000 | 85.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 33.56% | -0.08 | 0.03 | -0.04 | 0.02 | -0.00 |
| CCEP20250919P00090000 | 90.00 | 0.50 | 0.75 | 0.50 | 17 | 43 | 21.03% | -0.27 | 0.10 | -0.05 | 0.05 | -0.01 |
| CCEP20250919P00095000 | 95.00 | 2.00 | 4.00 | 0.00 | 0 | 2 | 34.29% | -0.71 | 0.07 | -0.09 | 0.05 | -0.01 |
| CCEP20250919P00100000 | 100.00 | 6.90 | 9.60 | 0.00 | 0 | 0 | 33.34% | -0.94 | 0.03 | -0.03 | 0.02 | -0.01 |
| CCEP20250919P00105000 | 105.00 | 12.20 | 14.40 | 0.00 | 0 | 0 | 50.94% | -0.94 | 0.02 | -0.05 | 0.02 | -0.01 |
| CCEP20250919P00110000 | 110.00 | 17.40 | 19.50 | 0.00 | 0 | 0 | 60.49% | -0.97 | 0.01 | -0.04 | 0.01 | -0.01 |
| CCEP20250919P00115000 | 115.00 | 21.60 | 24.50 | 0.00 | 0 | 0 | 123.12% | -0.84 | 0.01 | -0.22 | 0.04 | -0.02 |
| CCEP20250919P00120000 | 120.00 | 26.90 | 29.50 | 0.00 | 0 | 0 | 76.21% | -0.99 | 0.00 | -0.02 | 0.01 | -0.01 |
| CCEP20250919P00125000 | 125.00 | 31.50 | 34.70 | 0.00 | 0 | 0 | 157.96% | -0.85 | 0.01 | -0.27 | 0.04 | -0.02 |
| CCEP20250919P00130000 | 130.00 | 36.40 | 39.20 | 0.00 | 0 | 0 | 155.15% | -0.89 | 0.01 | -0.22 | 0.03 | -0.02 |
| CCEP20250919P00135000 | 135.00 | 41.60 | 44.60 | 0.00 | 0 | 0 | 180.56% | -0.87 | 0.01 | -0.28 | 0.03 | -0.02 |
| CCEP20250919P00140000 | 140.00 | 46.40 | 49.70 | 0.00 | 0 | 0 | 195.43% | -0.87 | 0.01 | -0.30 | 0.03 | -0.02 |
