Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRL20250919P00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 165.81% | -0.06 | 0.00 | -0.24 | 0.03 | -0.00 |
| CRL20250919P00110000 | 110.00 | 0.00 | 1.40 | 0.00 | 0 | 10 | 136.10% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| CRL20250919P00115000 | 115.00 | 0.00 | 1.35 | 0.00 | 0 | 19 | 120.15% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| CRL20250919P00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 105.69% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| CRL20250919P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 103.05% | -0.09 | 0.01 | -0.22 | 0.04 | -0.00 |
| CRL20250919P00130000 | 130.00 | 0.00 | 1.45 | 0.00 | 0 | 31 | 79.11% | -0.08 | 0.01 | -0.15 | 0.04 | -0.00 |
| CRL20250919P00135000 | 135.00 | 0.00 | 0.30 | 0.00 | 0 | 19 | 45.95% | -0.03 | 0.01 | -0.04 | 0.02 | -0.00 |
| CRL20250919P00140000 | 140.00 | 0.00 | 0.80 | 0.41 | 1 | 11 | 47.91% | -0.10 | 0.02 | -0.11 | 0.04 | -0.00 |
| CRL20250919P00145000 | 145.00 | 0.50 | 2.35 | 0.05 | 2 | 9 | 47.85% | -0.21 | 0.03 | -0.19 | 0.07 | -0.01 |
| CRL20250919P00150000 | 150.00 | 1.50 | 3.10 | 2.50 | 1 | 36 | 43.11% | -0.35 | 0.04 | -0.22 | 0.09 | -0.01 |
| CRL20250919P00155000 | 155.00 | 3.60 | 5.60 | 2.80 | 1 | 844 | 43.34% | -0.55 | 0.04 | -0.24 | 0.10 | -0.02 |
| CRL20250919P00160000 | 160.00 | 6.20 | 9.80 | 0.00 | 0 | 23 | 46.15% | -0.72 | 0.03 | -0.23 | 0.08 | -0.02 |
| CRL20250919P00165000 | 165.00 | 10.60 | 14.10 | 0.00 | 0 | 309 | 54.68% | -0.80 | 0.02 | -0.23 | 0.07 | -0.02 |
| CRL20250919P00170000 | 170.00 | 15.80 | 18.60 | 0.00 | 0 | 15 | 53.54% | -0.90 | 0.02 | -0.16 | 0.04 | -0.02 |
| CRL20250919P00175000 | 175.00 | 20.80 | 23.10 | 0.00 | 0 | 51 | 81.63% | -0.84 | 0.01 | -0.29 | 0.06 | -0.02 |
| CRL20250919P00180000 | 180.00 | 25.80 | 28.30 | 0.00 | 0 | 26 | 68.09% | -0.95 | 0.01 | -0.14 | 0.03 | -0.01 |
| CRL20250919P00185000 | 185.00 | 29.70 | 33.30 | 0.00 | 0 | 1 | 85.47% | -0.92 | 0.01 | -0.20 | 0.03 | -0.02 |
| CRL20250919P00190000 | 190.00 | 34.70 | 38.20 | 0.00 | 0 | 0 | 73.23% | -0.99 | 0.00 | -0.09 | 0.01 | -0.00 |
| CRL20250919P00195000 | 195.00 | 39.80 | 43.20 | 0.00 | 0 | 0 | 99.05% | -0.94 | 0.01 | -0.19 | 0.03 | -0.02 |
| CRL20250919P00200000 | 200.00 | 45.70 | 48.20 | 0.00 | 0 | 0 | 104.81% | -0.95 | 0.01 | -0.18 | 0.02 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRL20250919C00105000 | 105.00 | 47.00 | 50.50 | 0.00 | 0 | 0 | 158.69% | 0.95 | 0.00 | -0.20 | 0.02 | 0.02 |
| CRL20250919C00110000 | 110.00 | 41.90 | 45.50 | 0.00 | 0 | 0 | 149.57% | 0.94 | 0.00 | -0.23 | 0.03 | 0.03 |
| CRL20250919C00115000 | 115.00 | 37.00 | 40.50 | 0.00 | 0 | 0 | 130.12% | 0.94 | 0.00 | -0.21 | 0.03 | 0.03 |
| CRL20250919C00120000 | 120.00 | 32.00 | 35.50 | 0.00 | 0 | 0 | 111.53% | 0.94 | 0.00 | -0.18 | 0.03 | 0.03 |
| CRL20250919C00125000 | 125.00 | 27.00 | 30.40 | 0.00 | 0 | 0 | 102.23% | 0.92 | 0.01 | -0.21 | 0.04 | 0.03 |
| CRL20250919C00130000 | 130.00 | 22.00 | 25.60 | 0.00 | 0 | 1 | 89.48% | 0.90 | 0.01 | -0.21 | 0.04 | 0.03 |
| CRL20250919C00135000 | 135.00 | 17.60 | 19.90 | 0.00 | 0 | 1 | 76.32% | 0.87 | 0.01 | -0.21 | 0.05 | 0.03 |
| CRL20250919C00140000 | 140.00 | 12.40 | 15.10 | 0.00 | 0 | 0 | 26.10% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| CRL20250919C00145000 | 145.00 | 8.80 | 10.70 | 0.00 | 0 | 197 | 38.65% | 0.84 | 0.03 | -0.13 | 0.06 | 0.03 |
| CRL20250919C00150000 | 150.00 | 4.70 | 7.30 | 0.00 | 0 | 352 | 40.77% | 0.66 | 0.04 | -0.20 | 0.09 | 0.02 |
| CRL20250919C00155000 | 155.00 | 2.50 | 3.90 | 0.00 | 0 | 122 | 41.02% | 0.46 | 0.04 | -0.22 | 0.10 | 0.02 |
| CRL20250919C00160000 | 160.00 | 1.20 | 2.30 | 0.00 | 0 | 1,074 | 41.75% | 0.28 | 0.03 | -0.19 | 0.08 | 0.01 |
| CRL20250919C00165000 | 165.00 | 0.50 | 2.20 | 0.00 | 0 | 1,091 | 42.35% | 0.15 | 0.02 | -0.13 | 0.06 | 0.01 |
| CRL20250919C00170000 | 170.00 | 0.25 | 0.55 | 0.50 | 1 | 558 | 45.14% | 0.08 | 0.01 | -0.09 | 0.04 | 0.00 |
| CRL20250919C00175000 | 175.00 | 0.15 | 2.40 | 0.35 | 251 | 375 | 74.17% | 0.15 | 0.01 | -0.23 | 0.06 | 0.01 |
| CRL20250919C00180000 | 180.00 | 0.00 | 1.05 | 0.00 | 0 | 204 | 67.41% | 0.08 | 0.01 | -0.12 | 0.03 | 0.00 |
| CRL20250919C00185000 | 185.00 | 0.05 | 1.60 | 0.00 | 0 | 46 | 84.48% | 0.09 | 0.01 | -0.18 | 0.04 | 0.00 |
| CRL20250919C00190000 | 190.00 | 0.00 | 1.15 | 0.00 | 0 | 41 | 82.66% | 0.06 | 0.01 | -0.12 | 0.03 | 0.00 |
| CRL20250919C00195000 | 195.00 | 0.00 | 1.40 | 0.00 | 0 | 11 | 94.82% | 0.07 | 0.01 | -0.15 | 0.03 | 0.00 |
| CRL20250919C00200000 | 200.00 | 0.00 | 1.15 | 0.00 | 0 | 16 | 101.60% | 0.06 | 0.00 | -0.15 | 0.03 | 0.00 |
