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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919C00185000 | 185.00 | 74.90 | 78.60 | 0.00 | 0 | 0 | 108.76% | 0.98 | 0.00 | -0.11 | 0.02 | 0.05 |
| CME20250919C00190000 | 190.00 | 70.10 | 73.70 | 0.00 | 0 | 1 | 105.14% | 0.97 | 0.00 | -0.13 | 0.03 | 0.05 |
| CME20250919C00195000 | 195.00 | 64.90 | 69.00 | 0.00 | 0 | 0 | 89.50% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| CME20250919C00200000 | 200.00 | 59.80 | 63.60 | 0.00 | 0 | 0 | 94.82% | 0.96 | 0.00 | -0.15 | 0.04 | 0.05 |
| CME20250919C00210000 | 210.00 | 49.90 | 53.70 | 0.00 | 0 | 0 | 84.70% | 0.95 | 0.00 | -0.18 | 0.05 | 0.05 |
| CME20250919C00220000 | 220.00 | 39.90 | 43.90 | 0.00 | 0 | 0 | 61.94% | 0.96 | 0.00 | -0.11 | 0.04 | 0.06 |
| CME20250919C00230000 | 230.00 | 30.00 | 33.80 | 0.00 | 0 | 1 | 50.48% | 0.94 | 0.01 | -0.12 | 0.05 | 0.06 |
| CME20250919C00240000 | 240.00 | 20.10 | 24.10 | 0.00 | 0 | 0 | 41.07% | 0.90 | 0.01 | -0.15 | 0.08 | 0.06 |
| CME20250919C00250000 | 250.00 | 11.90 | 12.80 | 13.70 | 3 | 51 | 23.71% | 0.88 | 0.02 | -0.10 | 0.09 | 0.06 |
| CME20250919C00260000 | 260.00 | 4.20 | 5.10 | 4.20 | 12 | 497 | 21.06% | 0.57 | 0.04 | -0.18 | 0.17 | 0.04 |
| CME20250919C00270000 | 270.00 | 0.75 | 0.95 | 0.80 | 50 | 1,405 | 20.31% | 0.18 | 0.03 | -0.11 | 0.11 | 0.01 |
| CME20250919C00280000 | 280.00 | 0.15 | 0.20 | 0.20 | 77 | 2,336 | 23.67% | 0.04 | 0.01 | -0.04 | 0.04 | 0.00 |
| CME20250919C00290000 | 290.00 | 0.05 | 0.15 | 0.10 | 31 | 2,647 | 30.34% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| CME20250919C00300000 | 300.00 | 0.00 | 0.20 | 0.12 | 1 | 1,360 | 37.09% | 0.01 | 0.00 | -0.03 | 0.02 | 0.00 |
| CME20250919C00310000 | 310.00 | 0.00 | 0.40 | 0.00 | 0 | 313 | 46.29% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| CME20250919C00320000 | 320.00 | 0.00 | 0.05 | 0.00 | 0 | 467 | 45.68% | 0.00 | 0.00 | -0.01 | 0.01 | 0.00 |
| CME20250919C00330000 | 330.00 | 0.00 | 1.00 | 0.00 | 0 | 27 | 76.99% | 0.04 | 0.00 | -0.13 | 0.04 | 0.00 |
| CME20250919C00340000 | 340.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 84.85% | 0.04 | 0.00 | -0.14 | 0.04 | 0.00 |
| CME20250919C00350000 | 350.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 88.15% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| CME20250919C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 114.07% | 0.06 | 0.00 | -0.26 | 0.05 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CME20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 118.72% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| CME20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 28 | 121.72% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| CME20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 113.54% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| CME20250919P00200000 | 200.00 | 0.00 | 0.10 | 0.00 | 0 | 48 | 65.11% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| CME20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 23 | 89.78% | -0.06 | 0.00 | -0.23 | 0.05 | -0.00 |
| CME20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 176 | 59.48% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| CME20250919P00230000 | 230.00 | 0.00 | 0.30 | 0.13 | 2 | 238 | 38.44% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| CME20250919P00240000 | 240.00 | 0.10 | 0.60 | 0.25 | 2 | 118 | 29.70% | -0.04 | 0.01 | -0.05 | 0.04 | -0.00 |
| CME20250919P00250000 | 250.00 | 0.40 | 0.65 | 0.60 | 11 | 1,997 | 23.40% | -0.12 | 0.02 | -0.10 | 0.09 | -0.01 |
| CME20250919P00260000 | 260.00 | 2.40 | 3.30 | 3.10 | 21 | 1,371 | 20.43% | -0.43 | 0.04 | -0.18 | 0.17 | -0.03 |
| CME20250919P00270000 | 270.00 | 8.80 | 9.60 | 8.00 | 17 | 779 | 19.90% | -0.84 | 0.03 | -0.12 | 0.10 | -0.03 |
| CME20250919P00280000 | 280.00 | 16.50 | 18.90 | 17.70 | 7 | 299 | 31.02% | -0.92 | 0.01 | -0.12 | 0.07 | -0.03 |
| CME20250919P00290000 | 290.00 | 26.50 | 30.50 | 0.00 | 0 | 54 | 49.72% | -0.89 | 0.01 | -0.20 | 0.08 | -0.04 |
| CME20250919P00300000 | 300.00 | 36.60 | 40.50 | 0.00 | 0 | 18 | 63.66% | -0.90 | 0.01 | -0.25 | 0.08 | -0.04 |
| CME20250919P00310000 | 310.00 | 46.40 | 50.50 | 0.00 | 0 | 0 | 72.98% | -0.91 | 0.01 | -0.25 | 0.07 | -0.04 |
| CME20250919P00320000 | 320.00 | 56.70 | 60.40 | 0.00 | 0 | 0 | 86.00% | -0.91 | 0.00 | -0.29 | 0.07 | -0.05 |
| CME20250919P00330000 | 330.00 | 66.60 | 70.40 | 0.00 | 0 | 0 | 92.24% | -0.93 | 0.00 | -0.27 | 0.06 | -0.05 |
| CME20250919P00340000 | 340.00 | 76.40 | 80.50 | 0.00 | 0 | 0 | 102.90% | -0.93 | 0.00 | -0.29 | 0.06 | -0.05 |
| CME20250919P00350000 | 350.00 | 86.60 | 90.50 | 0.00 | 0 | 0 | 113.24% | -0.93 | 0.00 | -0.32 | 0.06 | -0.05 |
| CME20250919P00360000 | 360.00 | 96.60 | 100.50 | 0.00 | 0 | 0 | 121.48% | -0.93 | 0.00 | -0.33 | 0.06 | -0.05 |
