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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCK20250919C00065000 | 65.00 | 30.70 | 33.30 | 0.00 | 0 | 0 | 126.81% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| CCK20250919C00070000 | 70.00 | 25.70 | 28.40 | 0.00 | 0 | 0 | 135.70% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| CCK20250919C00075000 | 75.00 | 20.50 | 23.30 | 0.00 | 0 | 0 | 106.47% | 0.96 | 0.01 | -0.07 | 0.01 | 0.01 |
| CCK20250919C00080000 | 80.00 | 15.50 | 18.60 | 0.00 | 0 | 0 | 73.65% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| CCK20250919C00085000 | 85.00 | 10.60 | 13.60 | 0.00 | 0 | 0 | 57.84% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| CCK20250919C00087500 | 87.50 | 8.10 | 11.10 | 0.00 | 0 | 0 | 47.30% | 0.94 | 0.02 | -0.05 | 0.02 | 0.01 |
| CCK20250919C00090000 | 90.00 | 5.50 | 8.70 | 0.00 | 0 | 0 | 36.70% | 0.93 | 0.03 | -0.04 | 0.02 | 0.01 |
| CCK20250919C00092500 | 92.50 | 2.80 | 5.20 | 4.70 | 2 | 11 | 45.80% | 0.78 | 0.05 | -0.13 | 0.04 | 0.01 |
| CCK20250919C00095000 | 95.00 | 2.00 | 2.45 | 0.00 | 0 | 11 | 25.08% | 0.72 | 0.10 | -0.08 | 0.04 | 0.01 |
| CCK20250919C00097500 | 97.50 | 0.60 | 1.20 | 0.00 | 0 | 14 | 21.00% | 0.43 | 0.14 | -0.08 | 0.05 | 0.01 |
| CCK20250919C00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 44 | 21.45% | 0.15 | 0.08 | -0.05 | 0.03 | 0.00 |
| CCK20250919C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 39 | 27.49% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| CCK20250919C00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 457 | 44.91% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CCK20250919C00115000 | 115.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 89.26% | 0.10 | 0.01 | -0.14 | 0.02 | 0.00 |
| CCK20250919C00120000 | 120.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 105.19% | 0.08 | 0.01 | -0.15 | 0.02 | 0.00 |
| CCK20250919C00125000 | 125.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 119.90% | 0.08 | 0.01 | -0.15 | 0.02 | 0.00 |
| CCK20250919C00130000 | 130.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 133.64% | 0.07 | 0.01 | -0.16 | 0.02 | 0.00 |
| CCK20250919C00135000 | 135.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 146.53% | 0.06 | 0.01 | -0.16 | 0.02 | 0.00 |
| CCK20250919C00140000 | 140.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 158.69% | 0.06 | 0.01 | -0.17 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCK20250919P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 115.47% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CCK20250919P00070000 | 70.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 119.40% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| CCK20250919P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 77.41% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| CCK20250919P00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 109.33% | -0.09 | 0.01 | -0.17 | 0.02 | -0.00 |
| CCK20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 47.39% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| CCK20250919P00087500 | 87.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 41.13% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| CCK20250919P00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 26 | 33.47% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| CCK20250919P00092500 | 92.50 | 0.05 | 1.45 | 0.00 | 0 | 39 | 25.79% | -0.09 | 0.05 | -0.04 | 0.02 | -0.00 |
| CCK20250919P00095000 | 95.00 | 0.00 | 0.85 | 0.00 | 0 | 17 | 22.12% | -0.25 | 0.11 | -0.07 | 0.04 | -0.00 |
| CCK20250919P00097500 | 97.50 | 0.85 | 2.40 | 0.00 | 0 | 42 | 20.47% | -0.57 | 0.14 | -0.08 | 0.05 | -0.01 |
| CCK20250919P00100000 | 100.00 | 1.55 | 5.20 | 0.00 | 0 | 67 | 49.66% | -0.66 | 0.05 | -0.18 | 0.05 | -0.01 |
| CCK20250919P00105000 | 105.00 | 6.50 | 9.70 | 0.00 | 0 | 8 | 30.99% | -0.96 | 0.02 | -0.02 | 0.01 | -0.02 |
| CCK20250919P00110000 | 110.00 | 11.60 | 14.60 | 0.00 | 0 | 0 | 103.88% | -0.79 | 0.02 | -0.29 | 0.04 | -0.02 |
| CCK20250919P00115000 | 115.00 | 16.60 | 19.80 | 0.00 | 0 | 0 | 48.29% | -0.99 | 0.00 | -0.00 | 0.00 | -0.02 |
| CCK20250919P00120000 | 120.00 | 21.80 | 24.80 | 0.00 | 0 | 0 | 60.24% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| CCK20250919P00125000 | 125.00 | 26.50 | 29.80 | 0.00 | 0 | 0 | 71.32% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| CCK20250919P00130000 | 130.00 | 31.50 | 34.80 | 0.00 | 0 | 0 | 81.79% | -0.99 | 0.00 | -0.01 | 0.00 | -0.01 |
| CCK20250919P00135000 | 135.00 | 36.70 | 39.70 | 0.00 | 0 | 0 | 196.15% | -0.86 | 0.01 | -0.41 | 0.03 | -0.02 |
| CCK20250919P00140000 | 140.00 | 41.70 | 44.40 | 0.00 | 0 | 0 | 199.72% | -0.88 | 0.01 | -0.36 | 0.03 | -0.02 |
