Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250919C00021000 | 21.00 | 4.75 | 6.90 | 0.00 | 0 | 6 | 83.44% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00021500 | 21.50 | 3.25 | 6.40 | 0.00 | 0 | 0 | 112.46% | 0.89 | 0.04 | -0.05 | 0.01 | 0.00 |
| CZR20250919C00022000 | 22.00 | 3.90 | 4.30 | 0.00 | 0 | 93 | 59.32% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00022500 | 22.50 | 2.39 | 5.45 | 0.00 | 0 | 0 | 70.86% | 0.92 | 0.05 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00023000 | 23.00 | 2.09 | 3.00 | 0.00 | 0 | 276 | 52.62% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00023500 | 23.50 | 2.41 | 2.57 | 0.00 | 0 | 141 | 39.62% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00024000 | 24.00 | 1.86 | 2.84 | 0.00 | 0 | 308 | 40.66% | 0.91 | 0.10 | -0.01 | 0.01 | 0.00 |
| CZR20250919C00024500 | 24.50 | 0.77 | 2.26 | 0.00 | 0 | 70 | 49.48% | 0.80 | 0.15 | -0.03 | 0.01 | 0.00 |
| CZR20250919C00025000 | 25.00 | 1.26 | 1.31 | 1.34 | 506 | 2,075 | 48.91% | 0.72 | 0.18 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00025500 | 25.50 | 0.94 | 0.99 | 1.00 | 76 | 52 | 48.96% | 0.62 | 0.20 | -0.05 | 0.01 | 0.00 |
| CZR20250919C00026000 | 26.00 | 0.68 | 0.73 | 0.71 | 86 | 1,092 | 48.88% | 0.51 | 0.21 | -0.05 | 0.02 | 0.00 |
| CZR20250919C00026500 | 26.50 | 0.48 | 0.52 | 0.49 | 3 | 194 | 49.29% | 0.41 | 0.20 | -0.05 | 0.02 | 0.00 |
| CZR20250919C00027000 | 27.00 | 0.33 | 0.37 | 0.37 | 123 | 4,668 | 49.48% | 0.32 | 0.19 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00027500 | 27.50 | 0.22 | 0.26 | 0.24 | 18 | 371 | 50.13% | 0.24 | 0.16 | -0.04 | 0.01 | 0.00 |
| CZR20250919C00028000 | 28.00 | 0.15 | 0.18 | 0.17 | 75 | 2,119 | 50.91% | 0.17 | 0.13 | -0.03 | 0.01 | 0.00 |
| CZR20250919C00028500 | 28.50 | 0.00 | 0.13 | 0.00 | 0 | 426 | 52.07% | 0.13 | 0.10 | -0.03 | 0.01 | 0.00 |
| CZR20250919C00029000 | 29.00 | 0.05 | 0.08 | 0.06 | 6 | 1,547 | 52.80% | 0.09 | 0.08 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00029500 | 29.50 | 0.00 | 0.60 | 0.00 | 0 | 98 | 55.14% | 0.07 | 0.06 | -0.02 | 0.01 | 0.00 |
| CZR20250919C00030000 | 30.00 | 0.02 | 0.04 | 0.03 | 16 | 1,941 | 54.61% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CZR20250919C00030500 | 30.50 | 0.00 | 0.53 | 0.00 | 0 | 0 | 85.86% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CZR20250919P00021000 | 21.00 | 0.00 | 0.22 | 0.00 | 0 | 10,055 | 80.38% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00021500 | 21.50 | 0.00 | 2.14 | 0.00 | 0 | 0 | 81.48% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| CZR20250919P00022000 | 22.00 | 0.01 | 0.09 | 0.00 | 0 | 26,156 | 67.04% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00022500 | 22.50 | 0.00 | 0.37 | 0.04 | 10 | 19 | 53.33% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00023000 | 23.00 | 0.05 | 0.07 | 0.06 | 27 | 25,693 | 55.55% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| CZR20250919P00023500 | 23.50 | 0.06 | 0.10 | 0.09 | 1 | 56 | 51.21% | -0.09 | 0.08 | -0.02 | 0.01 | -0.00 |
| CZR20250919P00024000 | 24.00 | 0.11 | 0.15 | 0.14 | 45 | 9,442 | 47.81% | -0.12 | 0.11 | -0.02 | 0.01 | -0.00 |
| CZR20250919P00024500 | 24.50 | 0.19 | 0.27 | 0.23 | 32 | 238 | 48.60% | -0.20 | 0.15 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00025000 | 25.00 | 0.32 | 0.37 | 0.35 | 6 | 2,671 | 47.81% | -0.28 | 0.18 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00025500 | 25.50 | 0.50 | 0.56 | 0.55 | 12 | 791 | 47.65% | -0.38 | 0.21 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00026000 | 26.00 | 0.75 | 0.79 | 0.76 | 36 | 3,041 | 48.59% | -0.49 | 0.21 | -0.05 | 0.02 | -0.00 |
| CZR20250919P00026500 | 26.50 | 1.04 | 1.25 | 0.00 | 0 | 56 | 47.63% | -0.59 | 0.21 | -0.05 | 0.01 | -0.00 |
| CZR20250919P00027000 | 27.00 | 1.38 | 1.63 | 1.46 | 2 | 6,067 | 47.96% | -0.69 | 0.19 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00027500 | 27.50 | 1.77 | 2.57 | 0.00 | 0 | 13 | 48.62% | -0.77 | 0.16 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00028000 | 28.00 | 2.18 | 2.27 | 2.19 | 5 | 4,114 | 48.98% | -0.84 | 0.13 | -0.03 | 0.01 | -0.00 |
| CZR20250919P00028500 | 28.50 | 1.85 | 2.76 | 0.00 | 0 | 0 | 59.78% | -0.84 | 0.11 | -0.04 | 0.01 | -0.00 |
| CZR20250919P00029000 | 29.00 | 2.55 | 3.20 | 0.00 | 0 | 1,456 | 46.22% | -0.95 | 0.07 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00029500 | 29.50 | 2.41 | 5.70 | 0.00 | 0 | 5 | 51.78% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00030000 | 30.00 | 4.05 | 4.15 | 4.17 | 1 | 1,438 | 57.13% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| CZR20250919P00030500 | 30.50 | 2.94 | 6.60 | 0.00 | 0 | 0 | 91.75% | -0.87 | 0.06 | -0.05 | 0.01 | -0.00 |
