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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEV20250919C00022500 | 22.50 | 38.70 | 42.70 | 0.00 | 0 | 0 | 532.16% | 0.96 | 0.00 | -0.29 | 0.01 | 0.01 |
| CTEV20250919C00025000 | 25.00 | 36.40 | 40.40 | 0.00 | 0 | 0 | 484.00% | 0.96 | 0.00 | -0.28 | 0.01 | 0.01 |
| CTEV20250919C00030000 | 30.00 | 31.20 | 35.20 | 0.00 | 0 | 0 | 401.86% | 0.94 | 0.00 | -0.28 | 0.01 | 0.01 |
| CTEV20250919C00035000 | 35.00 | 26.40 | 30.30 | 0.00 | 0 | 0 | 326.23% | 0.93 | 0.00 | -0.25 | 0.01 | 0.01 |
| CTEV20250919C00040000 | 40.00 | 21.50 | 25.20 | 0.00 | 0 | 5 | 267.50% | 0.92 | 0.01 | -0.24 | 0.02 | 0.01 |
| CTEV20250919C00045000 | 45.00 | 16.70 | 20.50 | 0.00 | 0 | 0 | 113.77% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| CTEV20250919C00050000 | 50.00 | 12.70 | 14.40 | 16.90 | 2 | 12 | 105.34% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| CTEV20250919C00055000 | 55.00 | 7.40 | 11.30 | 0.00 | 0 | 2 | 105.70% | 0.85 | 0.02 | -0.14 | 0.02 | 0.01 |
| CTEV20250919C00060000 | 60.00 | 4.60 | 7.30 | 0.00 | 0 | 32 | 94.18% | 0.70 | 0.04 | -0.19 | 0.04 | 0.01 |
| CTEV20250919C00065000 | 65.00 | 1.15 | 3.90 | 0.00 | 0 | 13 | 96.81% | 0.49 | 0.04 | -0.22 | 0.04 | 0.01 |
| CTEV20250919C00070000 | 70.00 | 0.90 | 2.90 | 2.20 | 26 | 18 | 114.12% | 0.34 | 0.03 | -0.24 | 0.04 | 0.00 |
| CTEV20250919C00075000 | 75.00 | 0.00 | 1.80 | 2.65 | 3 | 9 | 96.92% | 0.17 | 0.03 | -0.13 | 0.03 | 0.00 |
| CTEV20250919C00080000 | 80.00 | 0.05 | 2.00 | 1.70 | 1 | 20 | 130.82% | 0.17 | 0.02 | -0.18 | 0.02 | 0.00 |
| CTEV20250919C00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 8 | 152.05% | 0.15 | 0.02 | -0.19 | 0.02 | 0.00 |
| CTEV20250919C00090000 | 90.00 | 0.00 | 2.35 | 0.00 | 0 | 8 | 180.05% | 0.15 | 0.01 | -0.22 | 0.02 | 0.00 |
| CTEV20250919C00095000 | 95.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 196.39% | 0.13 | 0.01 | -0.23 | 0.02 | 0.00 |
| CTEV20250919C00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 212.23% | 0.12 | 0.01 | -0.23 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CTEV20250919P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 260.08% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| CTEV20250919P00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 418.85% | -0.04 | 0.00 | -0.19 | 0.01 | -0.00 |
| CTEV20250919P00030000 | 30.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 349.27% | -0.05 | 0.00 | -0.19 | 0.01 | -0.00 |
| CTEV20250919P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 268.26% | -0.05 | 0.00 | -0.15 | 0.01 | -0.00 |
| CTEV20250919P00040000 | 40.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 205.14% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| CTEV20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 197.88% | -0.10 | 0.01 | -0.19 | 0.02 | -0.00 |
| CTEV20250919P00050000 | 50.00 | 0.00 | 1.35 | 0.25 | 4 | 3 | 131.72% | -0.10 | 0.01 | -0.13 | 0.02 | -0.00 |
| CTEV20250919P00055000 | 55.00 | 0.00 | 2.00 | 0.45 | 2 | 5 | 107.30% | -0.17 | 0.02 | -0.15 | 0.03 | -0.00 |
| CTEV20250919P00060000 | 60.00 | 0.50 | 4.00 | 0.00 | 0 | 25 | 97.13% | -0.32 | 0.04 | -0.20 | 0.04 | -0.00 |
| CTEV20250919P00065000 | 65.00 | 3.00 | 6.20 | 1.90 | 3 | 22 | 89.76% | -0.53 | 0.05 | -0.21 | 0.04 | -0.01 |
| CTEV20250919P00070000 | 70.00 | 6.50 | 9.70 | 3.40 | 1 | 3 | 86.72% | -0.75 | 0.04 | -0.18 | 0.03 | -0.01 |
| CTEV20250919P00075000 | 75.00 | 11.20 | 13.40 | 0.00 | 0 | 5 | 131.17% | -0.77 | 0.03 | -0.24 | 0.03 | -0.01 |
| CTEV20250919P00080000 | 80.00 | 15.30 | 18.90 | 0.00 | 0 | 0 | 162.01% | -0.79 | 0.02 | -0.28 | 0.03 | -0.01 |
| CTEV20250919P00085000 | 85.00 | 20.10 | 23.60 | 0.00 | 0 | 0 | 178.67% | -0.83 | 0.02 | -0.28 | 0.03 | -0.01 |
| CTEV20250919P00090000 | 90.00 | 25.20 | 28.60 | 0.00 | 0 | 0 | 204.13% | -0.83 | 0.01 | -0.31 | 0.03 | -0.01 |
| CTEV20250919P00095000 | 95.00 | 30.00 | 33.80 | 0.00 | 0 | 0 | 174.22% | -0.93 | 0.01 | -0.17 | 0.01 | -0.01 |
| CTEV20250919P00100000 | 100.00 | 35.10 | 38.80 | 0.00 | 0 | 0 | 246.15% | -0.85 | 0.01 | -0.34 | 0.02 | -0.01 |
