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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORT20250919C00040000 | 40.00 | 29.80 | 33.70 | 0.00 | 0 | 0 | 315.39% | 0.92 | 0.00 | -0.28 | 0.02 | 0.01 |
| CORT20250919C00045000 | 45.00 | 24.70 | 28.70 | 0.00 | 0 | 0 | 258.42% | 0.91 | 0.01 | -0.25 | 0.02 | 0.01 |
| CORT20250919C00050000 | 50.00 | 19.70 | 23.70 | 0.00 | 0 | 0 | 235.34% | 0.88 | 0.01 | -0.30 | 0.02 | 0.01 |
| CORT20250919C00055000 | 55.00 | 14.70 | 18.80 | 0.00 | 0 | 1 | 189.91% | 0.85 | 0.01 | -0.28 | 0.03 | 0.01 |
| CORT20250919C00060000 | 60.00 | 9.80 | 13.80 | 0.00 | 0 | 3 | 89.74% | 0.91 | 0.02 | -0.09 | 0.02 | 0.01 |
| CORT20250919C00062500 | 62.50 | 7.40 | 11.40 | 0.00 | 0 | 0 | 59.82% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| CORT20250919C00065000 | 65.00 | 5.00 | 9.00 | 0.00 | 0 | 5 | 71.17% | 0.82 | 0.03 | -0.11 | 0.03 | 0.01 |
| CORT20250919C00067500 | 67.50 | 4.30 | 5.00 | 0.00 | 0 | 500 | 38.26% | 0.85 | 0.05 | -0.06 | 0.03 | 0.01 |
| CORT20250919C00070000 | 70.00 | 2.50 | 3.10 | 3.38 | 8 | 259 | 35.48% | 0.68 | 0.09 | -0.08 | 0.04 | 0.01 |
| CORT20250919C00072500 | 72.50 | 0.00 | 3.60 | 0.00 | 0 | 29 | 37.39% | 0.44 | 0.09 | -0.09 | 0.04 | 0.01 |
| CORT20250919C00075000 | 75.00 | 0.60 | 0.80 | 0.66 | 5 | 609 | 40.17% | 0.25 | 0.07 | -0.08 | 0.04 | 0.00 |
| CORT20250919C00077500 | 77.50 | 0.25 | 0.45 | 0.45 | 2 | 161 | 42.44% | 0.13 | 0.04 | -0.06 | 0.02 | 0.00 |
| CORT20250919C00080000 | 80.00 | 0.05 | 1.25 | 0.00 | 0 | 104 | 45.65% | 0.07 | 0.03 | -0.04 | 0.02 | 0.00 |
| CORT20250919C00085000 | 85.00 | 0.00 | 0.80 | 0.00 | 0 | 84 | 80.08% | 0.10 | 0.02 | -0.08 | 0.02 | 0.00 |
| CORT20250919C00090000 | 90.00 | 0.00 | 0.10 | 0.00 | 0 | 260 | 67.82% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| CORT20250919C00095000 | 95.00 | 0.00 | 0.55 | 0.00 | 0 | 51 | 86.00% | 0.02 | 0.01 | -0.03 | 0.01 | 0.00 |
| CORT20250919C00100000 | 100.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 98.89% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| CORT20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 178.83% | 0.11 | 0.01 | -0.21 | 0.02 | 0.00 |
| CORT20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 198.69% | 0.11 | 0.01 | -0.23 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CORT20250919P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 285.71% | -0.06 | 0.00 | -0.22 | 0.01 | -0.00 |
| CORT20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 238.24% | -0.08 | 0.01 | -0.21 | 0.02 | -0.00 |
| CORT20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 195.19% | -0.09 | 0.01 | -0.20 | 0.02 | -0.00 |
| CORT20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 29 | 135.24% | -0.09 | 0.01 | -0.13 | 0.02 | -0.00 |
| CORT20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 778 | 105.19% | -0.12 | 0.02 | -0.13 | 0.02 | -0.00 |
| CORT20250919P00062500 | 62.50 | 0.00 | 2.10 | 0.00 | 0 | 3 | 89.74% | -0.15 | 0.02 | -0.13 | 0.03 | -0.00 |
| CORT20250919P00065000 | 65.00 | 0.20 | 0.35 | 0.21 | 10 | 430 | 48.90% | -0.10 | 0.03 | -0.05 | 0.02 | -0.00 |
| CORT20250919P00067500 | 67.50 | 0.20 | 0.60 | 0.00 | 0 | 115 | 41.19% | -0.17 | 0.05 | -0.06 | 0.03 | -0.00 |
| CORT20250919P00070000 | 70.00 | 0.65 | 1.25 | 0.00 | 0 | 821 | 38.10% | -0.33 | 0.08 | -0.09 | 0.04 | -0.01 |
| CORT20250919P00072500 | 72.50 | 0.05 | 4.20 | 0.00 | 0 | 8 | 38.09% | -0.56 | 0.09 | -0.10 | 0.04 | -0.01 |
| CORT20250919P00075000 | 75.00 | 2.10 | 6.00 | 0.00 | 0 | 40 | 43.03% | -0.74 | 0.07 | -0.09 | 0.04 | -0.01 |
| CORT20250919P00077500 | 77.50 | 4.10 | 8.10 | 0.00 | 0 | 3 | 37.57% | -0.90 | 0.04 | -0.04 | 0.02 | -0.01 |
| CORT20250919P00080000 | 80.00 | 6.50 | 10.40 | 0.00 | 0 | 0 | 66.54% | -0.84 | 0.03 | -0.10 | 0.03 | -0.01 |
| CORT20250919P00085000 | 85.00 | 11.30 | 15.40 | 0.00 | 0 | 0 | 108.38% | -0.82 | 0.02 | -0.18 | 0.03 | -0.01 |
| CORT20250919P00090000 | 90.00 | 16.40 | 20.40 | 0.00 | 0 | 0 | 130.60% | -0.84 | 0.02 | -0.19 | 0.03 | -0.01 |
| CORT20250919P00095000 | 95.00 | 21.30 | 25.40 | 0.00 | 0 | 0 | 146.48% | -0.86 | 0.01 | -0.19 | 0.02 | -0.01 |
| CORT20250919P00100000 | 100.00 | 26.40 | 30.30 | 0.00 | 0 | 0 | 155.20% | -0.89 | 0.01 | -0.17 | 0.02 | -0.01 |
| CORT20250919P00105000 | 105.00 | 31.30 | 35.40 | 0.00 | 0 | 0 | 171.24% | -0.90 | 0.01 | -0.18 | 0.02 | -0.02 |
| CORT20250919P00110000 | 110.00 | 36.30 | 40.40 | 0.00 | 0 | 0 | 196.26% | -0.89 | 0.01 | -0.22 | 0.02 | -0.02 |
