Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919P00080000 | 80.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 193.66% | -0.05 | 0.00 | -0.21 | 0.02 | -0.00 |
| CFR20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.60% | -0.05 | 0.00 | -0.18 | 0.02 | -0.00 |
| CFR20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.09% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| CFR20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.40% | -0.06 | 0.00 | -0.16 | 0.02 | -0.00 |
| CFR20250919P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 106.35% | -0.07 | 0.01 | -0.15 | 0.03 | -0.00 |
| CFR20250919P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 88.76% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| CFR20250919P00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 71.46% | -0.10 | 0.01 | -0.13 | 0.03 | -0.00 |
| CFR20250919P00115000 | 115.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 54.14% | -0.12 | 0.02 | -0.12 | 0.04 | -0.00 |
| CFR20250919P00120000 | 120.00 | 0.00 | 2.40 | 0.00 | 0 | 1 | 41.89% | -0.21 | 0.03 | -0.13 | 0.06 | -0.01 |
| CFR20250919P00125000 | 125.00 | 1.25 | 3.70 | 0.00 | 0 | 21 | 40.54% | -0.42 | 0.05 | -0.18 | 0.08 | -0.01 |
| CFR20250919P00130000 | 130.00 | 2.45 | 6.40 | 0.00 | 0 | 0 | 26.94% | -0.79 | 0.07 | -0.12 | 0.06 | -0.01 |
| CFR20250919P00135000 | 135.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 56.59% | -0.77 | 0.03 | -0.21 | 0.06 | -0.02 |
| CFR20250919P00140000 | 140.00 | 12.10 | 16.00 | 0.00 | 0 | 0 | 70.74% | -0.82 | 0.02 | -0.23 | 0.05 | -0.02 |
| CFR20250919P00145000 | 145.00 | 17.10 | 19.70 | 0.00 | 0 | 0 | 80.47% | -0.86 | 0.02 | -0.22 | 0.04 | -0.02 |
| CFR20250919P00150000 | 150.00 | 22.10 | 26.00 | 0.00 | 0 | 0 | 98.04% | -0.86 | 0.01 | -0.26 | 0.04 | -0.02 |
| CFR20250919P00155000 | 155.00 | 27.10 | 29.80 | 0.00 | 0 | 0 | 104.97% | -0.89 | 0.01 | -0.24 | 0.04 | -0.02 |
| CFR20250919P00160000 | 160.00 | 32.10 | 35.90 | 0.00 | 0 | 0 | 121.55% | -0.88 | 0.01 | -0.29 | 0.04 | -0.02 |
| CFR20250919P00165000 | 165.00 | 37.50 | 40.40 | 0.00 | 0 | 0 | 126.51% | -0.91 | 0.01 | -0.26 | 0.03 | -0.02 |
| CFR20250919P00170000 | 170.00 | 42.10 | 46.00 | 0.00 | 0 | 0 | 150.56% | -0.88 | 0.01 | -0.35 | 0.04 | -0.02 |
| CFR20250919P00175000 | 175.00 | 47.60 | 50.70 | 0.00 | 0 | 0 | 145.88% | -0.92 | 0.01 | -0.27 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CFR20250919C00080000 | 80.00 | 44.20 | 48.10 | 0.00 | 0 | 0 | 208.45% | 0.94 | 0.00 | -0.26 | 0.02 | 0.02 |
| CFR20250919C00085000 | 85.00 | 40.00 | 42.70 | 0.00 | 0 | 0 | 185.65% | 0.94 | 0.00 | -0.25 | 0.03 | 0.02 |
| CFR20250919C00090000 | 90.00 | 34.80 | 37.70 | 0.00 | 0 | 0 | 163.94% | 0.93 | 0.00 | -0.24 | 0.03 | 0.02 |
| CFR20250919C00095000 | 95.00 | 30.00 | 32.70 | 0.00 | 0 | 0 | 143.13% | 0.92 | 0.01 | -0.23 | 0.03 | 0.02 |
| CFR20250919C00100000 | 100.00 | 24.20 | 28.20 | 0.00 | 0 | 0 | 123.04% | 0.91 | 0.01 | -0.22 | 0.03 | 0.02 |
| CFR20250919C00105000 | 105.00 | 19.20 | 23.00 | 0.00 | 0 | 0 | 106.13% | 0.89 | 0.01 | -0.22 | 0.04 | 0.02 |
| CFR20250919C00110000 | 110.00 | 15.00 | 17.90 | 0.00 | 0 | 0 | 88.85% | 0.86 | 0.01 | -0.22 | 0.04 | 0.02 |
| CFR20250919C00115000 | 115.00 | 9.50 | 13.30 | 0.00 | 0 | 0 | 65.00% | 0.84 | 0.02 | -0.17 | 0.05 | 0.02 |
| CFR20250919C00120000 | 120.00 | 4.70 | 8.50 | 0.00 | 0 | 0 | 26.61% | 0.91 | 0.03 | -0.05 | 0.04 | 0.03 |
| CFR20250919C00125000 | 125.00 | 1.20 | 4.60 | 0.00 | 0 | 7 | 30.32% | 0.61 | 0.06 | -0.13 | 0.08 | 0.02 |
| CFR20250919C00130000 | 130.00 | 0.05 | 2.65 | 0.00 | 0 | 25 | 34.32% | 0.32 | 0.05 | -0.14 | 0.07 | 0.01 |
| CFR20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 59 | 42.50% | 0.18 | 0.03 | -0.12 | 0.05 | 0.01 |
| CFR20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 54.67% | 0.13 | 0.02 | -0.13 | 0.04 | 0.00 |
| CFR20250919C00145000 | 145.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 80.84% | 0.16 | 0.02 | -0.21 | 0.05 | 0.00 |
| CFR20250919C00150000 | 150.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 89.68% | 0.13 | 0.01 | -0.20 | 0.04 | 0.00 |
| CFR20250919C00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 101.40% | 0.12 | 0.01 | -0.22 | 0.04 | 0.00 |
| CFR20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 112.38% | 0.11 | 0.01 | -0.22 | 0.04 | 0.00 |
| CFR20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.74% | 0.10 | 0.01 | -0.23 | 0.04 | 0.00 |
| CFR20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.57% | 0.10 | 0.01 | -0.24 | 0.03 | 0.00 |
| CFR20250919C00175000 | 175.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 141.92% | 0.09 | 0.01 | -0.25 | 0.03 | 0.00 |
