Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 493.79% | -0.06 | 0.01 | -0.09 | 0.00 | -0.00 |
| CRK20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 426.69% | -0.07 | 0.01 | -0.09 | 0.00 | -0.00 |
| CRK20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 367.73% | -0.08 | 0.02 | -0.09 | 0.00 | -0.00 |
| CRK20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 314.83% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| CRK20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 266.50% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| CRK20250919P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 3,356 | 129.45% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00013000 | 13.00 | 0.00 | 0.15 | 0.00 | 0 | 195 | 100.13% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00014000 | 14.00 | 0.00 | 0.30 | 0.09 | 2 | 474 | 86.18% | -0.10 | 0.09 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00015000 | 15.00 | 0.05 | 0.20 | 0.10 | 8 | 3,207 | 54.51% | -0.15 | 0.19 | -0.02 | 0.01 | -0.00 |
| CRK20250919P00016000 | 16.00 | 0.40 | 0.50 | 0.30 | 12 | 257 | 53.69% | -0.43 | 0.33 | -0.04 | 0.01 | -0.00 |
| CRK20250919P00017000 | 17.00 | 0.95 | 1.45 | 0.00 | 0 | 454 | 57.77% | -0.72 | 0.26 | -0.03 | 0.01 | -0.00 |
| CRK20250919P00018000 | 18.00 | 1.80 | 2.15 | 1.73 | 350 | 1,236 | 58.80% | -0.90 | 0.14 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00019000 | 19.00 | 2.75 | 3.20 | 0.00 | 0 | 271 | 69.97% | -0.95 | 0.07 | -0.01 | 0.00 | -0.00 |
| CRK20250919P00020000 | 20.00 | 2.40 | 4.20 | 0.00 | 0 | 201 | 124.81% | -0.87 | 0.08 | -0.04 | 0.00 | -0.00 |
| CRK20250919P00021000 | 21.00 | 4.70 | 5.20 | 0.00 | 0 | 91 | 165.19% | -0.85 | 0.06 | -0.06 | 0.01 | -0.00 |
| CRK20250919P00022000 | 22.00 | 5.60 | 6.20 | 0.00 | 0 | 146 | 130.36% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00023000 | 23.00 | 6.60 | 7.20 | 0.00 | 0 | 92 | 144.91% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00024000 | 24.00 | 7.70 | 8.20 | 0.00 | 0 | 11 | 218.37% | -0.88 | 0.04 | -0.07 | 0.00 | -0.00 |
| CRK20250919P00025000 | 25.00 | 8.60 | 9.40 | 0.00 | 0 | 2 | 171.45% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| CRK20250919P00026000 | 26.00 | 9.70 | 10.20 | 0.00 | 0 | 0 | 269.95% | -0.86 | 0.04 | -0.09 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRK20250919C00007000 | 7.00 | 8.70 | 9.70 | 0.00 | 0 | 0 | 414.43% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| CRK20250919C00008000 | 8.00 | 7.60 | 8.70 | 0.00 | 0 | 0 | 356.17% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| CRK20250919C00009000 | 9.00 | 6.60 | 8.60 | 0.00 | 0 | 0 | 439.24% | 0.90 | 0.02 | -0.12 | 0.00 | 0.00 |
| CRK20250919C00010000 | 10.00 | 5.60 | 6.10 | 6.50 | 30 | 65 | 239.81% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| CRK20250919C00011000 | 11.00 | 4.20 | 5.20 | 0.00 | 0 | 15 | 231.38% | 0.91 | 0.03 | -0.06 | 0.00 | 0.00 |
| CRK20250919C00012000 | 12.00 | 3.80 | 5.20 | 0.00 | 0 | 1 | 234.30% | 0.86 | 0.04 | -0.08 | 0.00 | 0.00 |
| CRK20250919C00013000 | 13.00 | 2.70 | 3.10 | 3.30 | 3 | 64 | 128.08% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| CRK20250919C00014000 | 14.00 | 1.90 | 2.45 | 0.00 | 0 | 4 | 52.84% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| CRK20250919C00015000 | 15.00 | 1.05 | 1.20 | 1.35 | 2 | 671 | 39.72% | 0.92 | 0.17 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00016000 | 16.00 | 0.40 | 0.50 | 0.57 | 40 | 548 | 51.91% | 0.57 | 0.34 | -0.03 | 0.01 | 0.00 |
| CRK20250919C00017000 | 17.00 | 0.05 | 0.25 | 0.27 | 20 | 978 | 55.85% | 0.27 | 0.26 | -0.03 | 0.01 | 0.00 |
| CRK20250919C00018000 | 18.00 | 0.05 | 0.15 | 0.10 | 1 | 2,877 | 67.58% | 0.14 | 0.14 | -0.02 | 0.00 | 0.00 |
| CRK20250919C00019000 | 19.00 | 0.00 | 0.60 | 0.00 | 0 | 2,843 | 126.99% | 0.21 | 0.10 | -0.06 | 0.01 | 0.00 |
| CRK20250919C00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 1,034 | 102.46% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| CRK20250919C00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 423 | 152.12% | 0.13 | 0.06 | -0.05 | 0.00 | 0.00 |
| CRK20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 1,826 | 111.54% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 309 | 174.58% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| CRK20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 211 | 240.16% | 0.16 | 0.04 | -0.09 | 0.01 | 0.00 |
| CRK20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 209 | 148.40% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRK20250919C00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 97 | 159.35% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
