Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACC20250919C00430000 | 430.00 | 84.00 | 93.90 | 0.00 | 0 | 0 | 69.40% | 0.96 | 0.00 | -0.25 | 0.08 | 0.07 |
| CACC20250919C00440000 | 440.00 | 74.00 | 83.90 | 0.00 | 0 | 0 | 63.59% | 0.95 | 0.00 | -0.26 | 0.09 | 0.08 |
| CACC20250919C00450000 | 450.00 | 64.00 | 73.90 | 0.00 | 0 | 1 | 57.10% | 0.94 | 0.00 | -0.26 | 0.10 | 0.08 |
| CACC20250919C00460000 | 460.00 | 55.50 | 63.20 | 0.00 | 0 | 0 | 51.18% | 0.93 | 0.00 | -0.26 | 0.11 | 0.12 |
| CACC20250919C00470000 | 470.00 | 45.40 | 54.90 | 0.00 | 0 | 0 | 45.52% | 0.92 | 0.00 | -0.28 | 0.13 | 0.09 |
| CACC20250919C00480000 | 480.00 | 36.00 | 44.90 | 0.00 | 0 | 2 | 39.90% | 0.89 | 0.01 | -0.30 | 0.16 | 0.09 |
| CACC20250919C00490000 | 490.00 | 27.00 | 33.90 | 0.00 | 0 | 3 | 35.77% | 0.85 | 0.01 | -0.35 | 0.20 | 0.09 |
| CACC20250919C00500000 | 500.00 | 18.00 | 25.80 | 0.00 | 0 | 2 | 30.86% | 0.80 | 0.01 | -0.37 | 0.25 | 0.11 |
| CACC20250919C00510000 | 510.00 | 11.00 | 18.90 | 0.00 | 0 | 3 | 29.38% | 0.68 | 0.01 | -0.46 | 0.31 | 0.09 |
| CACC20250919C00520000 | 520.00 | 5.20 | 13.70 | 0.00 | 0 | 4 | 30.68% | 0.53 | 0.02 | -0.54 | 0.34 | 0.07 |
| CACC20250919C00530000 | 530.00 | 1.00 | 10.00 | 0.00 | 0 | 3 | 30.75% | 0.37 | 0.01 | -0.51 | 0.33 | 0.05 |
| CACC20250919C00540000 | 540.00 | 0.00 | 7.80 | 0.00 | 0 | 1 | 32.15% | 0.26 | 0.01 | -0.45 | 0.28 | 0.04 |
| CACC20250919C00550000 | 550.00 | 0.00 | 6.70 | 0.00 | 0 | 2 | 35.04% | 0.19 | 0.01 | -0.40 | 0.23 | 0.03 |
| CACC20250919C00560000 | 560.00 | 0.00 | 6.00 | 0.00 | 0 | 0 | 41.15% | 0.16 | 0.01 | -0.42 | 0.21 | 0.02 |
| CACC20250919C00570000 | 570.00 | 0.00 | 5.60 | 0.00 | 0 | 0 | 47.16% | 0.14 | 0.01 | -0.43 | 0.19 | 0.02 |
| CACC20250919C00580000 | 580.00 | 0.00 | 5.30 | 0.00 | 0 | 0 | 53.03% | 0.12 | 0.00 | -0.45 | 0.18 | 0.02 |
| CACC20250919C00590000 | 590.00 | 0.00 | 4.50 | 0.00 | 0 | 2 | 50.89% | 0.08 | 0.00 | -0.30 | 0.13 | 0.01 |
| CACC20250919C00600000 | 600.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 64.17% | 0.10 | 0.00 | -0.48 | 0.16 | 0.01 |
| CACC20250919C00610000 | 610.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 69.21% | 0.10 | 0.00 | -0.49 | 0.15 | 0.01 |
| CACC20250919C00620000 | 620.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 74.38% | 0.09 | 0.00 | -0.50 | 0.14 | 0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CACC20250919P00430000 | 430.00 | 0.00 | 4.90 | 0.00 | 0 | 10 | 85.67% | -0.08 | 0.00 | -0.53 | 0.13 | -0.01 |
| CACC20250919P00440000 | 440.00 | 0.00 | 5.70 | 0.00 | 0 | 11 | 70.82% | -0.07 | 0.00 | -0.39 | 0.11 | -0.01 |
| CACC20250919P00450000 | 450.00 | 0.05 | 5.80 | 0.00 | 0 | 6 | 70.59% | -0.10 | 0.00 | -0.51 | 0.15 | -0.01 |
| CACC20250919P00460000 | 460.00 | 0.00 | 5.90 | 0.00 | 0 | 11 | 63.03% | -0.11 | 0.00 | -0.49 | 0.16 | -0.02 |
| CACC20250919P00470000 | 470.00 | 0.00 | 6.00 | 0.00 | 0 | 4 | 55.00% | -0.12 | 0.00 | -0.47 | 0.18 | -0.02 |
| CACC20250919P00480000 | 480.00 | 0.00 | 3.90 | 0.00 | 0 | 9 | 41.22% | -0.11 | 0.01 | -0.33 | 0.17 | -0.02 |
| CACC20250919P00490000 | 490.00 | 0.00 | 6.40 | 0.00 | 0 | 0 | 39.24% | -0.17 | 0.01 | -0.42 | 0.22 | -0.02 |
| CACC20250919P00500000 | 500.00 | 0.00 | 7.40 | 0.00 | 0 | 1 | 32.08% | -0.21 | 0.01 | -0.40 | 0.25 | -0.03 |
| CACC20250919P00510000 | 510.00 | 2.10 | 10.00 | 0.00 | 0 | 1 | 29.24% | -0.32 | 0.01 | -0.46 | 0.31 | -0.04 |
| CACC20250919P00520000 | 520.00 | 6.00 | 15.10 | 0.00 | 0 | 2 | 27.78% | -0.47 | 0.02 | -0.49 | 0.34 | -0.06 |
| CACC20250919P00530000 | 530.00 | 12.40 | 20.10 | 0.00 | 0 | 4 | 25.21% | -0.66 | 0.02 | -0.40 | 0.32 | -0.08 |
| CACC20250919P00540000 | 540.00 | 20.10 | 28.00 | 0.00 | 0 | 1 | 26.17% | -0.79 | 0.01 | -0.33 | 0.25 | -0.08 |
| CACC20250919P00550000 | 550.00 | 29.10 | 37.00 | 0.00 | 0 | 0 | 27.54% | -0.88 | 0.01 | -0.24 | 0.17 | -0.08 |
| CACC20250919P00560000 | 560.00 | 39.10 | 46.90 | 0.00 | 0 | 0 | 25.42% | -0.97 | 0.00 | -0.10 | 0.07 | -0.05 |
| CACC20250919P00570000 | 570.00 | 47.70 | 56.20 | 0.00 | 0 | 0 | 56.24% | -0.82 | 0.01 | -0.64 | 0.23 | -0.10 |
| CACC20250919P00580000 | 580.00 | 58.60 | 67.00 | 0.00 | 0 | 0 | 60.58% | -0.85 | 0.00 | -0.62 | 0.20 | -0.10 |
| CACC20250919P00590000 | 590.00 | 67.10 | 77.00 | 0.00 | 0 | 0 | 36.70% | -0.99 | 0.00 | -0.08 | 0.03 | -0.03 |
| CACC20250919P00600000 | 600.00 | 77.00 | 87.00 | 0.00 | 0 | 0 | 77.09% | -0.85 | 0.00 | -0.76 | 0.20 | -0.10 |
| CACC20250919P00610000 | 610.00 | 87.60 | 97.00 | 0.00 | 0 | 0 | 83.05% | -0.86 | 0.00 | -0.79 | 0.19 | -0.10 |
| CACC20250919P00620000 | 620.00 | 97.10 | 107.00 | 0.00 | 0 | 0 | 88.80% | -0.87 | 0.00 | -0.81 | 0.19 | -0.10 |
