Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRS20250919P00175000 | 175.00 | 0.00 | 1.35 | 0.00 | 0 | 130 | 124.69% | -0.04 | 0.00 | -0.21 | 0.04 | -0.00 |
| CRS20250919P00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 40 | 102.68% | -0.03 | 0.00 | -0.13 | 0.03 | -0.00 |
| CRS20250919P00185000 | 185.00 | 0.00 | 1.55 | 0.00 | 0 | 25 | 108.75% | -0.05 | 0.00 | -0.21 | 0.04 | -0.00 |
| CRS20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 100.89% | -0.05 | 0.00 | -0.21 | 0.04 | -0.00 |
| CRS20250919P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 201 | 76.47% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| CRS20250919P00200000 | 200.00 | 0.00 | 0.95 | 0.00 | 0 | 37 | 69.34% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| CRS20250919P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 72 | 55.33% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| CRS20250919P00220000 | 220.00 | 0.45 | 0.70 | 0.00 | 0 | 180 | 48.27% | -0.08 | 0.01 | -0.14 | 0.06 | -0.01 |
| CRS20250919P00230000 | 230.00 | 1.45 | 2.20 | 0.00 | 0 | 723 | 43.90% | -0.18 | 0.01 | -0.23 | 0.11 | -0.01 |
| CRS20250919P00240000 | 240.00 | 3.90 | 4.60 | 4.10 | 3 | 88 | 40.97% | -0.36 | 0.02 | -0.32 | 0.15 | -0.02 |
| CRS20250919P00250000 | 250.00 | 8.70 | 10.40 | 8.10 | 1 | 495 | 40.75% | -0.60 | 0.02 | -0.33 | 0.16 | -0.03 |
| CRS20250919P00260000 | 260.00 | 14.60 | 17.50 | 0.00 | 0 | 32 | 35.00% | -0.84 | 0.02 | -0.18 | 0.10 | -0.04 |
| CRS20250919P00270000 | 270.00 | 24.20 | 26.10 | 0.00 | 0 | 170 | 37.91% | -0.94 | 0.01 | -0.10 | 0.05 | -0.03 |
| CRS20250919P00280000 | 280.00 | 33.10 | 36.40 | 0.00 | 0 | 12 | 60.73% | -0.90 | 0.01 | -0.22 | 0.07 | -0.04 |
| CRS20250919P00290000 | 290.00 | 43.10 | 46.30 | 0.00 | 0 | 7 | 68.73% | -0.93 | 0.01 | -0.20 | 0.06 | -0.04 |
| CRS20250919P00300000 | 300.00 | 53.30 | 56.30 | 0.00 | 0 | 0 | 87.59% | -0.91 | 0.00 | -0.29 | 0.07 | -0.04 |
| CRS20250919P00310000 | 310.00 | 63.00 | 66.30 | 0.00 | 0 | 0 | 90.78% | -0.93 | 0.00 | -0.24 | 0.05 | -0.04 |
| CRS20250919P00320000 | 320.00 | 73.00 | 76.20 | 0.00 | 0 | 0 | 104.05% | -0.93 | 0.00 | -0.28 | 0.05 | -0.04 |
| CRS20250919P00330000 | 330.00 | 83.00 | 86.30 | 0.00 | 0 | 0 | 108.93% | -0.94 | 0.00 | -0.25 | 0.05 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRS20250919C00175000 | 175.00 | 69.00 | 72.20 | 0.00 | 0 | 22 | 113.16% | 0.97 | 0.00 | -0.13 | 0.03 | 0.04 |
| CRS20250919C00180000 | 180.00 | 64.40 | 67.30 | 0.00 | 0 | 12 | 104.87% | 0.97 | 0.00 | -0.13 | 0.03 | 0.05 |
| CRS20250919C00185000 | 185.00 | 59.00 | 62.30 | 0.00 | 0 | 54 | 98.42% | 0.97 | 0.00 | -0.14 | 0.03 | 0.05 |
| CRS20250919C00190000 | 190.00 | 54.20 | 57.20 | 0.00 | 0 | 196 | 85.45% | 0.97 | 0.00 | -0.10 | 0.03 | 0.05 |
| CRS20250919C00195000 | 195.00 | 49.00 | 52.30 | 0.00 | 0 | 51 | 81.08% | 0.96 | 0.00 | -0.12 | 0.03 | 0.05 |
| CRS20250919C00200000 | 200.00 | 44.20 | 47.30 | 0.00 | 0 | 117 | 77.39% | 0.95 | 0.00 | -0.15 | 0.04 | 0.05 |
| CRS20250919C00210000 | 210.00 | 34.30 | 37.50 | 0.00 | 0 | 116 | 64.94% | 0.93 | 0.00 | -0.16 | 0.05 | 0.05 |
| CRS20250919C00220000 | 220.00 | 24.60 | 27.80 | 0.00 | 0 | 44 | 54.39% | 0.90 | 0.01 | -0.19 | 0.07 | 0.05 |
| CRS20250919C00230000 | 230.00 | 16.20 | 18.90 | 18.28 | 4 | 146 | 47.36% | 0.81 | 0.01 | -0.26 | 0.11 | 0.05 |
| CRS20250919C00240000 | 240.00 | 9.30 | 10.70 | 9.77 | 3 | 264 | 41.44% | 0.64 | 0.02 | -0.32 | 0.15 | 0.04 |
| CRS20250919C00250000 | 250.00 | 3.90 | 5.10 | 4.70 | 20 | 967 | 40.36% | 0.41 | 0.02 | -0.32 | 0.16 | 0.03 |
| CRS20250919C00260000 | 260.00 | 1.55 | 2.45 | 2.02 | 23 | 280 | 41.18% | 0.21 | 0.02 | -0.24 | 0.12 | 0.01 |
| CRS20250919C00270000 | 270.00 | 0.50 | 1.15 | 0.00 | 0 | 509 | 47.63% | 0.12 | 0.01 | -0.19 | 0.08 | 0.01 |
| CRS20250919C00280000 | 280.00 | 0.05 | 1.50 | 0.00 | 0 | 252 | 54.70% | 0.08 | 0.01 | -0.16 | 0.06 | 0.01 |
| CRS20250919C00290000 | 290.00 | 0.00 | 1.60 | 0.00 | 0 | 238 | 65.88% | 0.07 | 0.01 | -0.17 | 0.06 | 0.00 |
| CRS20250919C00300000 | 300.00 | 0.05 | 0.25 | 0.00 | 0 | 1,210 | 56.84% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
| CRS20250919C00310000 | 310.00 | 0.00 | 1.55 | 0.00 | 0 | 58 | 86.93% | 0.06 | 0.00 | -0.20 | 0.05 | 0.00 |
| CRS20250919C00320000 | 320.00 | 0.00 | 1.55 | 0.00 | 0 | 74 | 91.28% | 0.05 | 0.00 | -0.17 | 0.04 | 0.00 |
| CRS20250919C00330000 | 330.00 | 0.00 | 1.55 | 0.00 | 0 | 12 | 99.57% | 0.04 | 0.00 | -0.18 | 0.04 | 0.00 |
| CRS20250919C00340000 | 340.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 107.48% | 0.04 | 0.00 | -0.18 | 0.04 | 0.00 |
| CRS20250919C00370000 | 370.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 117.96% | 0.02 | 0.00 | -0.12 | 0.02 | 0.00 |
