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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRMD20250919C00004000 | 4.00 | 7.00 | 10.40 | 0.00 | 0 | 10 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CRMD20250919C00005000 | 5.00 | 7.40 | 9.40 | 0.00 | 0 | 60 | 453.77% | 0.97 | 0.01 | -0.04 | 0.00 | 0.00 |
| CRMD20250919C00006000 | 6.00 | 6.40 | 8.10 | 0.00 | 0 | 160 | 376.14% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| CRMD20250919C00007000 | 7.00 | 5.40 | 6.40 | 6.00 | 10 | 140 | 416.04% | 0.91 | 0.02 | -0.08 | 0.00 | 0.00 |
| CRMD20250919C00008000 | 8.00 | 4.10 | 6.40 | 0.00 | 0 | 62 | 294.95% | 0.92 | 0.03 | -0.06 | 0.00 | 0.00 |
| CRMD20250919C00009000 | 9.00 | 2.55 | 4.50 | 4.00 | 20 | 216 | 308.35% | 0.86 | 0.04 | -0.09 | 0.00 | 0.00 |
| CRMD20250919C00010000 | 10.00 | 2.35 | 3.10 | 2.90 | 10 | 428 | 228.58% | 0.84 | 0.06 | -0.07 | 0.00 | 0.00 |
| CRMD20250919C00011000 | 11.00 | 1.80 | 2.25 | 0.00 | 0 | 1,224 | 92.22% | 0.92 | 0.10 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00012000 | 12.00 | 1.00 | 1.25 | 1.13 | 2 | 2,389 | 88.54% | 0.76 | 0.19 | -0.04 | 0.01 | 0.00 |
| CRMD20250919C00013000 | 13.00 | 0.35 | 0.50 | 0.45 | 7 | 1,144 | 60.81% | 0.53 | 0.36 | -0.03 | 0.01 | 0.00 |
| CRMD20250919C00014000 | 14.00 | 0.15 | 0.20 | 0.15 | 1,514 | 2,773 | 70.91% | 0.24 | 0.24 | -0.03 | 0.01 | 0.00 |
| CRMD20250919C00015000 | 15.00 | 0.05 | 0.15 | 0.05 | 1 | 4,851 | 80.35% | 0.11 | 0.13 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 1,881 | 83.63% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| CRMD20250919C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 2,137 | 102.85% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CRMD20250919C00018000 | 18.00 | 0.00 | 0.15 | 0.00 | 0 | 547 | 147.52% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 189 | 249.48% | 0.18 | 0.06 | -0.08 | 0.00 | 0.00 |
| CRMD20250919C00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 980 | 240.77% | 0.13 | 0.05 | -0.06 | 0.00 | 0.00 |
| CRMD20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 380 | 289.71% | 0.16 | 0.05 | -0.09 | 0.00 | 0.00 |
| CRMD20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 266 | 307.68% | 0.16 | 0.04 | -0.09 | 0.00 | 0.00 |
| CRMD20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 324.48% | 0.15 | 0.04 | -0.09 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRMD20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 713.69% | -0.05 | 0.01 | -0.09 | 0.00 | -0.00 |
| CRMD20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 591.04% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| CRMD20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 493.48% | -0.07 | 0.02 | -0.08 | 0.00 | -0.00 |
| CRMD20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 271 | 224.14% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CRMD20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 340 | 341.43% | -0.10 | 0.03 | -0.08 | 0.00 | -0.00 |
| CRMD20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 182 | 278.24% | -0.13 | 0.04 | -0.07 | 0.00 | -0.00 |
| CRMD20250919P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 1,593 | 122.42% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00011000 | 11.00 | 0.05 | 0.10 | 0.00 | 0 | 1,079 | 94.52% | -0.09 | 0.10 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00012000 | 12.00 | 0.00 | 0.15 | 0.00 | 0 | 730 | 56.28% | -0.14 | 0.22 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00013000 | 13.00 | 0.35 | 0.60 | 0.00 | 0 | 888 | 60.57% | -0.47 | 0.36 | -0.03 | 0.01 | -0.00 |
| CRMD20250919P00014000 | 14.00 | 0.95 | 2.60 | 1.15 | 6 | 573 | 63.28% | -0.78 | 0.25 | -0.02 | 0.01 | -0.00 |
| CRMD20250919P00015000 | 15.00 | 1.90 | 2.25 | 1.85 | 10 | 67 | 78.38% | -0.89 | 0.13 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00016000 | 16.00 | 2.55 | 3.80 | 0.00 | 0 | 15 | 79.82% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| CRMD20250919P00017000 | 17.00 | 3.70 | 5.00 | 0.00 | 0 | 1 | 210.04% | -0.78 | 0.08 | -0.08 | 0.01 | -0.00 |
| CRMD20250919P00018000 | 18.00 | 4.70 | 7.40 | 0.00 | 0 | 0 | 344.94% | -0.67 | 0.06 | -0.16 | 0.01 | -0.00 |
| CRMD20250919P00019000 | 19.00 | 5.60 | 7.60 | 0.00 | 0 | 0 | 314.42% | -0.74 | 0.06 | -0.13 | 0.01 | -0.00 |
| CRMD20250919P00020000 | 20.00 | 6.60 | 7.80 | 0.00 | 0 | 0 | 258.36% | -0.84 | 0.05 | -0.08 | 0.00 | -0.00 |
| CRMD20250919P00021000 | 21.00 | 7.60 | 10.00 | 0.00 | 0 | 0 | 384.58% | -0.73 | 0.05 | -0.16 | 0.01 | -0.00 |
| CRMD20250919P00022000 | 22.00 | 8.60 | 9.80 | 0.00 | 0 | 0 | 295.21% | -0.86 | 0.04 | -0.08 | 0.00 | -0.00 |
| CRMD20250919P00023000 | 23.00 | 9.60 | 12.00 | 0.00 | 0 | 0 | 423.43% | -0.75 | 0.04 | -0.17 | 0.01 | -0.00 |
