Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912P00227500 | 227.50 | 0.02 | 0.04 | 0.06 | 51 | 351 | 43.03% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| CRM20250912P00230000 | 230.00 | 0.05 | 0.08 | 0.06 | 625 | 1,601 | 40.55% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| CRM20250912P00232500 | 232.50 | 0.06 | 0.09 | 0.09 | 650 | 468 | 38.33% | -0.02 | 0.01 | -0.05 | 0.01 | -0.00 |
| CRM20250912P00235000 | 235.00 | 0.10 | 0.12 | 0.12 | 260 | 1,516 | 36.19% | -0.03 | 0.01 | -0.07 | 0.02 | -0.00 |
| CRM20250912P00237500 | 237.50 | 0.16 | 0.18 | 0.20 | 952 | 1,011 | 34.74% | -0.05 | 0.01 | -0.11 | 0.03 | -0.00 |
| CRM20250912P00240000 | 240.00 | 0.26 | 0.28 | 0.30 | 711 | 907 | 33.27% | -0.08 | 0.02 | -0.15 | 0.04 | -0.00 |
| CRM20250912P00242500 | 242.50 | 0.45 | 0.47 | 0.47 | 401 | 492 | 31.95% | -0.13 | 0.02 | -0.21 | 0.06 | -0.00 |
| CRM20250912P00245000 | 245.00 | 0.78 | 0.81 | 0.95 | 653 | 996 | 31.04% | -0.20 | 0.03 | -0.29 | 0.07 | -0.01 |
| CRM20250912P00247500 | 247.50 | 1.26 | 1.36 | 1.32 | 203 | 389 | 30.54% | -0.29 | 0.04 | -0.36 | 0.09 | -0.01 |
| CRM20250912P00250000 | 250.00 | 2.04 | 2.15 | 2.06 | 656 | 865 | 29.97% | -0.40 | 0.05 | -0.41 | 0.10 | -0.01 |
| CRM20250912P00252500 | 252.50 | 3.05 | 3.25 | 3.16 | 121 | 184 | 29.47% | -0.53 | 0.05 | -0.41 | 0.11 | -0.01 |
| CRM20250912P00255000 | 255.00 | 4.50 | 4.70 | 5.00 | 35 | 333 | 29.52% | -0.65 | 0.05 | -0.38 | 0.10 | -0.01 |
| CRM20250912P00257500 | 257.50 | 6.20 | 6.45 | 6.95 | 26 | 63 | 29.85% | -0.76 | 0.04 | -0.32 | 0.08 | -0.02 |
| CRM20250912P00260000 | 260.00 | 7.80 | 8.50 | 9.01 | 14 | 125 | 29.34% | -0.85 | 0.03 | -0.23 | 0.06 | -0.02 |
| CRM20250912P00262500 | 262.50 | 9.30 | 10.80 | 0.00 | 0 | 26 | 31.07% | -0.90 | 0.02 | -0.18 | 0.05 | -0.01 |
| CRM20250912P00265000 | 265.00 | 12.65 | 13.60 | 0.00 | 0 | 65 | 33.85% | -0.93 | 0.02 | -0.15 | 0.04 | -0.01 |
| CRM20250912P00267500 | 267.50 | 14.80 | 16.10 | 0.00 | 0 | 10 | 34.54% | -0.96 | 0.01 | -0.11 | 0.03 | -0.01 |
| CRM20250912P00270000 | 270.00 | 17.40 | 18.25 | 20.30 | 1 | 22 | 46.90% | -0.92 | 0.01 | -0.22 | 0.04 | -0.02 |
| CRM20250912P00272500 | 272.50 | 20.05 | 22.45 | 0.00 | 0 | 0 | 61.27% | -0.88 | 0.01 | -0.38 | 0.05 | -0.02 |
| CRM20250912P00275000 | 275.00 | 21.65 | 23.75 | 24.15 | 1 | 23 | 42.60% | -0.98 | 0.01 | -0.07 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRM20250912C00227500 | 227.50 | 24.35 | 25.40 | 22.73 | 4 | 8 | 53.79% | 0.97 | 0.01 | -0.11 | 0.02 | 0.02 |
| CRM20250912C00230000 | 230.00 | 22.10 | 23.60 | 21.60 | 25 | 116 | 52.12% | 0.95 | 0.01 | -0.14 | 0.03 | 0.02 |
| CRM20250912C00232500 | 232.50 | 19.50 | 20.60 | 0.00 | 0 | 50 | 55.23% | 0.92 | 0.01 | -0.25 | 0.04 | 0.02 |
| CRM20250912C00235000 | 235.00 | 17.35 | 18.25 | 17.11 | 17 | 446 | 45.88% | 0.93 | 0.01 | -0.19 | 0.04 | 0.02 |
| CRM20250912C00237500 | 237.50 | 14.80 | 16.15 | 15.00 | 11 | 164 | 43.88% | 0.90 | 0.02 | -0.23 | 0.05 | 0.02 |
| CRM20250912C00240000 | 240.00 | 12.65 | 13.05 | 12.75 | 120 | 825 | 35.20% | 0.91 | 0.02 | -0.18 | 0.05 | 0.02 |
| CRM20250912C00242500 | 242.50 | 10.20 | 11.40 | 9.82 | 74 | 511 | 33.62% | 0.86 | 0.02 | -0.24 | 0.06 | 0.02 |
| CRM20250912C00245000 | 245.00 | 8.10 | 8.95 | 8.04 | 227 | 950 | 32.18% | 0.80 | 0.03 | -0.30 | 0.08 | 0.02 |
| CRM20250912C00247500 | 247.50 | 6.15 | 6.40 | 5.30 | 234 | 556 | 31.08% | 0.71 | 0.04 | -0.37 | 0.09 | 0.02 |
| CRM20250912C00250000 | 250.00 | 4.45 | 4.65 | 4.55 | 961 | 2,130 | 30.36% | 0.60 | 0.05 | -0.41 | 0.10 | 0.02 |
| CRM20250912C00252500 | 252.50 | 3.05 | 3.20 | 3.16 | 565 | 600 | 30.02% | 0.47 | 0.05 | -0.42 | 0.11 | 0.01 |
| CRM20250912C00255000 | 255.00 | 2.01 | 2.08 | 2.06 | 1,619 | 2,068 | 29.85% | 0.35 | 0.05 | -0.38 | 0.10 | 0.01 |
| CRM20250912C00257500 | 257.50 | 1.26 | 1.31 | 1.24 | 1,186 | 1,084 | 30.02% | 0.25 | 0.04 | -0.32 | 0.08 | 0.01 |
| CRM20250912C00260000 | 260.00 | 0.75 | 0.80 | 0.77 | 1,223 | 1,478 | 30.58% | 0.17 | 0.03 | -0.25 | 0.07 | 0.00 |
| CRM20250912C00262500 | 262.50 | 0.46 | 0.49 | 0.45 | 544 | 285 | 31.44% | 0.11 | 0.02 | -0.18 | 0.05 | 0.00 |
| CRM20250912C00265000 | 265.00 | 0.28 | 0.30 | 0.28 | 775 | 571 | 32.78% | 0.07 | 0.02 | -0.13 | 0.04 | 0.00 |
| CRM20250912C00267500 | 267.50 | 0.18 | 0.20 | 0.16 | 133 | 169 | 34.30% | 0.05 | 0.01 | -0.10 | 0.03 | 0.00 |
| CRM20250912C00270000 | 270.00 | 0.10 | 0.13 | 0.12 | 1,490 | 1,405 | 35.48% | 0.03 | 0.01 | -0.07 | 0.02 | 0.00 |
| CRM20250912C00272500 | 272.50 | 0.08 | 0.10 | 0.08 | 129 | 113 | 37.74% | 0.03 | 0.01 | -0.06 | 0.02 | 0.00 |
| CRM20250912C00275000 | 275.00 | 0.03 | 0.09 | 0.08 | 284 | 1,122 | 39.92% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
