Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRMD20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 773.65% | -0.04 | 0.00 | -0.07 | 0.00 | -0.00 |
| CRMD20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 91 | 627.02% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| CRMD20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 518.65% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| CRMD20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 43 | 432.41% | -0.07 | 0.02 | -0.07 | 0.00 | -0.00 |
| CRMD20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 271 | 195.43% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CRMD20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 340 | 297.92% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| CRMD20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 182 | 242.22% | -0.13 | 0.04 | -0.06 | 0.00 | -0.00 |
| CRMD20250919P00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 1,593 | 124.25% | -0.08 | 0.06 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 1,079 | 72.47% | -0.07 | 0.09 | -0.01 | 0.00 | -0.00 |
| CRMD20250919P00012000 | 12.00 | 0.10 | 0.20 | 0.00 | 0 | 730 | 50.93% | -0.17 | 0.24 | -0.01 | 0.01 | -0.00 |
| CRMD20250919P00013000 | 13.00 | 0.55 | 0.70 | 0.64 | 20 | 873 | 61.19% | -0.51 | 0.32 | -0.03 | 0.01 | -0.00 |
| CRMD20250919P00014000 | 14.00 | 1.20 | 1.50 | 1.12 | 10 | 577 | 62.31% | -0.78 | 0.23 | -0.02 | 0.01 | -0.00 |
| CRMD20250919P00015000 | 15.00 | 0.00 | 2.45 | 0.00 | 0 | 67 | 133.05% | -0.72 | 0.12 | -0.05 | 0.01 | -0.00 |
| CRMD20250919P00016000 | 16.00 | 2.70 | 5.00 | 0.00 | 0 | 15 | 216.57% | -0.67 | 0.08 | -0.09 | 0.01 | -0.00 |
| CRMD20250919P00017000 | 17.00 | 2.60 | 5.00 | 0.00 | 0 | 1 | 123.99% | -0.90 | 0.07 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00018000 | 18.00 | 4.60 | 5.80 | 0.00 | 0 | 0 | 169.30% | -0.86 | 0.06 | -0.04 | 0.00 | -0.00 |
| CRMD20250919P00019000 | 19.00 | 5.60 | 7.70 | 0.00 | 0 | 0 | 154.98% | -0.92 | 0.04 | -0.02 | 0.00 | -0.00 |
| CRMD20250919P00020000 | 20.00 | 6.60 | 7.80 | 0.00 | 0 | 0 | 123.62% | -0.97 | 0.01 | -0.00 | 0.00 | -0.00 |
| CRMD20250919P00021000 | 21.00 | 7.60 | 8.60 | 0.00 | 0 | 0 | 123.36% | -0.98 | 0.01 | -0.00 | 0.00 | -0.00 |
| CRMD20250919P00022000 | 22.00 | 8.60 | 9.90 | 0.00 | 0 | 0 | 279.39% | -0.83 | 0.04 | -0.07 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRMD20250919C00003000 | 3.00 | 7.80 | 11.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CRMD20250919C00004000 | 4.00 | 6.80 | 10.60 | 0.00 | 0 | 10 | 702.12% | 0.94 | 0.01 | -0.09 | 0.00 | 0.00 |
| CRMD20250919C00005000 | 5.00 | 7.30 | 9.40 | 0.00 | 0 | 60 | 384.84% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| CRMD20250919C00006000 | 6.00 | 6.00 | 7.80 | 7.20 | 1 | 161 | 415.92% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| CRMD20250919C00007000 | 7.00 | 5.30 | 6.60 | 6.40 | 10 | 160 | 448.25% | 0.89 | 0.02 | -0.10 | 0.00 | 0.00 |
| CRMD20250919C00008000 | 8.00 | 3.50 | 5.90 | 0.00 | 0 | 62 | 214.96% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| CRMD20250919C00009000 | 9.00 | 2.65 | 4.00 | 0.00 | 0 | 216 | 146.04% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00010000 | 10.00 | 2.75 | 3.60 | 3.10 | 10 | 418 | 110.86% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00011000 | 11.00 | 1.80 | 2.75 | 1.90 | 3 | 1,222 | 93.96% | 0.89 | 0.12 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00012000 | 12.00 | 0.00 | 1.15 | 1.35 | 10 | 2,396 | 96.98% | 0.71 | 0.18 | -0.04 | 0.01 | 0.00 |
| CRMD20250919C00013000 | 13.00 | 0.00 | 0.60 | 0.65 | 33 | 1,170 | 42.22% | 0.48 | 0.48 | -0.02 | 0.01 | 0.00 |
| CRMD20250919C00014000 | 14.00 | 0.10 | 0.25 | 0.23 | 283 | 2,239 | 74.32% | 0.26 | 0.21 | -0.03 | 0.01 | 0.00 |
| CRMD20250919C00015000 | 15.00 | 0.05 | 0.10 | 0.15 | 100 | 4,839 | 80.42% | 0.13 | 0.13 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00016000 | 16.00 | 0.00 | 0.10 | 0.05 | 2 | 1,831 | 87.69% | 0.07 | 0.07 | -0.01 | 0.00 | 0.00 |
| CRMD20250919C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 2,137 | 93.38% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CRMD20250919C00018000 | 18.00 | 0.00 | 0.15 | 0.00 | 0 | 547 | 133.17% | 0.07 | 0.05 | -0.02 | 0.00 | 0.00 |
| CRMD20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 189 | 224.56% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| CRMD20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 980 | 136.95% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| CRMD20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 380 | 259.43% | 0.16 | 0.05 | -0.07 | 0.00 | 0.00 |
| CRMD20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 266 | 275.72% | 0.16 | 0.04 | -0.07 | 0.00 | 0.00 |
