Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLL20250919C00012500 | 12.50 | 23.20 | 27.40 | 0.00 | 0 | 0 | 728.49% | 0.94 | 0.00 | -0.29 | 0.01 | 0.00 |
| COLL20250919C00015000 | 15.00 | 20.70 | 24.90 | 0.00 | 0 | 0 | 621.35% | 0.93 | 0.00 | -0.29 | 0.01 | 0.00 |
| COLL20250919C00017500 | 17.50 | 18.10 | 22.40 | 0.00 | 0 | 0 | 533.78% | 0.91 | 0.01 | -0.29 | 0.01 | 0.00 |
| COLL20250919C00020000 | 20.00 | 15.60 | 19.90 | 0.00 | 0 | 0 | 459.41% | 0.89 | 0.01 | -0.28 | 0.01 | 0.00 |
| COLL20250919C00022500 | 22.50 | 13.10 | 17.40 | 0.00 | 0 | 0 | 394.38% | 0.88 | 0.01 | -0.27 | 0.01 | 0.00 |
| COLL20250919C00025000 | 25.00 | 10.60 | 14.90 | 0.00 | 0 | 0 | 336.17% | 0.85 | 0.01 | -0.26 | 0.01 | 0.00 |
| COLL20250919C00030000 | 30.00 | 5.80 | 9.80 | 0.00 | 0 | 3 | 71.38% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| COLL20250919C00035000 | 35.00 | 1.15 | 5.20 | 0.00 | 0 | 23 | 61.97% | 0.79 | 0.08 | -0.06 | 0.02 | 0.01 |
| COLL20250919C00040000 | 40.00 | 0.05 | 2.50 | 0.00 | 0 | 20 | 93.74% | 0.38 | 0.07 | -0.12 | 0.02 | 0.00 |
| COLL20250919C00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 105.26% | 0.17 | 0.04 | -0.08 | 0.01 | 0.00 |
| COLL20250919C00050000 | 50.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 126.10% | 0.10 | 0.02 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COLL20250919P00012500 | 12.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 590.92% | -0.05 | 0.00 | -0.20 | 0.01 | -0.00 |
| COLL20250919P00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 503.50% | -0.06 | 0.00 | -0.19 | 0.01 | -0.00 |
| COLL20250919P00017500 | 17.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 431.07% | -0.07 | 0.01 | -0.19 | 0.01 | -0.00 |
| COLL20250919P00020000 | 20.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 368.94% | -0.08 | 0.01 | -0.18 | 0.01 | -0.00 |
| COLL20250919P00022500 | 22.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 314.21% | -0.10 | 0.01 | -0.18 | 0.01 | -0.00 |
| COLL20250919P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 264.92% | -0.12 | 0.01 | -0.17 | 0.01 | -0.00 |
| COLL20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 13 | 177.10% | -0.17 | 0.02 | -0.15 | 0.01 | -0.00 |
| COLL20250919P00035000 | 35.00 | 0.00 | 2.40 | 0.00 | 0 | 8 | 103.89% | -0.30 | 0.06 | -0.12 | 0.02 | -0.00 |
| COLL20250919P00040000 | 40.00 | 0.80 | 4.60 | 0.00 | 0 | 1 | 50.12% | -0.77 | 0.11 | -0.05 | 0.02 | -0.01 |
| COLL20250919P00045000 | 45.00 | 5.30 | 9.50 | 0.00 | 0 | 0 | 61.72% | -0.98 | 0.03 | -0.02 | 0.00 | -0.00 |
| COLL20250919P00050000 | 50.00 | 10.30 | 14.50 | 0.00 | 0 | 0 | 89.98% | -0.99 | 0.01 | -0.02 | 0.00 | -0.00 |
