Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CB20250919P00230000 | 230.00 | 0.00 | 1.55 | 0.00 | 0 | 597 | 65.09% | -0.03 | 0.00 | -0.11 | 0.03 | -0.00 |
| CB20250919P00235000 | 235.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 58.66% | -0.04 | 0.00 | -0.10 | 0.04 | -0.00 |
| CB20250919P00240000 | 240.00 | 0.00 | 0.05 | 0.00 | 0 | 112 | 35.29% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| CB20250919P00245000 | 245.00 | 0.00 | 1.10 | 0.00 | 0 | 46 | 45.91% | -0.05 | 0.00 | -0.10 | 0.04 | -0.00 |
| CB20250919P00250000 | 250.00 | 0.05 | 0.95 | 0.11 | 5 | 1,416 | 37.81% | -0.04 | 0.01 | -0.08 | 0.04 | -0.00 |
| CB20250919P00255000 | 255.00 | 0.10 | 1.00 | 0.00 | 0 | 527 | 32.67% | -0.06 | 0.01 | -0.09 | 0.05 | -0.00 |
| CB20250919P00260000 | 260.00 | 0.15 | 1.25 | 0.30 | 10 | 490 | 27.10% | -0.08 | 0.01 | -0.09 | 0.06 | -0.00 |
| CB20250919P00265000 | 265.00 | 0.30 | 1.05 | 0.80 | 11 | 838 | 21.62% | -0.11 | 0.02 | -0.10 | 0.08 | -0.01 |
| CB20250919P00270000 | 270.00 | 0.85 | 1.40 | 1.20 | 25 | 463 | 20.14% | -0.23 | 0.04 | -0.15 | 0.13 | -0.01 |
| CB20250919P00275000 | 275.00 | 2.05 | 2.90 | 0.00 | 0 | 415 | 19.14% | -0.44 | 0.05 | -0.19 | 0.17 | -0.03 |
| CB20250919P00280000 | 280.00 | 3.90 | 5.50 | 5.00 | 2 | 223 | 18.20% | -0.68 | 0.05 | -0.16 | 0.15 | -0.04 |
| CB20250919P00285000 | 285.00 | 7.60 | 11.20 | 0.00 | 0 | 46 | 22.78% | -0.81 | 0.03 | -0.16 | 0.12 | -0.04 |
| CB20250919P00290000 | 290.00 | 11.70 | 15.60 | 0.00 | 0 | 12 | 26.87% | -0.88 | 0.02 | -0.14 | 0.09 | -0.04 |
| CB20250919P00295000 | 295.00 | 16.50 | 20.60 | 0.00 | 0 | 0 | 29.47% | -0.93 | 0.01 | -0.11 | 0.06 | -0.03 |
| CB20250919P00300000 | 300.00 | 21.60 | 25.60 | 0.00 | 0 | 6 | 32.89% | -0.95 | 0.01 | -0.09 | 0.04 | -0.03 |
| CB20250919P00305000 | 305.00 | 27.50 | 30.60 | 0.00 | 0 | 0 | 43.96% | -0.92 | 0.01 | -0.15 | 0.06 | -0.04 |
| CB20250919P00310000 | 310.00 | 32.10 | 35.50 | 0.00 | 0 | 0 | 37.15% | -0.98 | 0.00 | -0.04 | 0.02 | -0.02 |
| CB20250919P00315000 | 315.00 | 37.60 | 40.50 | 0.00 | 0 | 0 | 48.90% | -0.96 | 0.00 | -0.11 | 0.04 | -0.03 |
| CB20250919P00320000 | 320.00 | 41.70 | 45.50 | 0.00 | 0 | 0 | 60.38% | -0.94 | 0.01 | -0.18 | 0.05 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CB20250919C00230000 | 230.00 | 45.30 | 49.30 | 0.00 | 0 | 1 | 94.64% | 0.91 | 0.00 | -0.43 | 0.07 | 0.04 |
| CB20250919C00235000 | 235.00 | 40.70 | 44.30 | 0.00 | 0 | 2 | 60.21% | 0.98 | 0.00 | -0.07 | 0.02 | 0.01 |
| CB20250919C00240000 | 240.00 | 35.30 | 39.30 | 0.00 | 0 | 1 | 72.50% | 0.91 | 0.01 | -0.37 | 0.07 | 0.04 |
| CB20250919C00245000 | 245.00 | 30.30 | 33.70 | 0.00 | 0 | 0 | 63.08% | 0.91 | 0.01 | -0.34 | 0.07 | 0.03 |
| CB20250919C00250000 | 250.00 | 25.30 | 29.20 | 0.00 | 0 | 23 | 56.51% | 0.89 | 0.01 | -0.34 | 0.08 | 0.04 |
| CB20250919C00255000 | 255.00 | 20.40 | 23.90 | 0.00 | 0 | 10 | 50.63% | 0.86 | 0.01 | -0.33 | 0.09 | 0.04 |
| CB20250919C00260000 | 260.00 | 15.30 | 19.10 | 0.00 | 0 | 33 | 43.18% | 0.83 | 0.02 | -0.31 | 0.11 | 0.04 |
| CB20250919C00265000 | 265.00 | 10.30 | 14.50 | 11.64 | 1 | 54 | 31.70% | 0.82 | 0.02 | -0.27 | 0.11 | 0.04 |
| CB20250919C00270000 | 270.00 | 6.40 | 9.20 | 6.25 | 5 | 218 | 19.17% | 0.82 | 0.05 | -0.21 | 0.10 | 0.03 |
| CB20250919C00275000 | 275.00 | 3.60 | 5.20 | 3.10 | 9 | 649 | 18.52% | 0.57 | 0.05 | -0.18 | 0.17 | 0.04 |
| CB20250919C00280000 | 280.00 | 1.40 | 2.45 | 1.25 | 15 | 1,355 | 18.45% | 0.33 | 0.04 | -0.16 | 0.16 | 0.02 |
| CB20250919C00285000 | 285.00 | 0.30 | 0.65 | 0.35 | 3 | 743 | 17.60% | 0.13 | 0.03 | -0.09 | 0.10 | 0.01 |
| CB20250919C00290000 | 290.00 | 0.00 | 2.00 | 0.00 | 0 | 353 | 29.57% | 0.15 | 0.02 | -0.17 | 0.10 | 0.01 |
| CB20250919C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 141 | 35.97% | 0.13 | 0.01 | -0.18 | 0.09 | 0.01 |
| CB20250919C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 272 | 21.76% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CB20250919C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 43.50% | 0.08 | 0.01 | -0.15 | 0.07 | 0.01 |
| CB20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.00 | 0 | 765 | 34.83% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
| CB20250919C00315000 | 315.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 53.92% | 0.07 | 0.01 | -0.16 | 0.06 | 0.00 |
| CB20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 102 | 65.88% | 0.09 | 0.01 | -0.24 | 0.07 | 0.01 |
| CB20250919C00325000 | 325.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.99% | 0.08 | 0.00 | -0.25 | 0.07 | 0.01 |
| CB20250919C00340000 | 340.00 | 0.00 | 1.05 | 0.00 | 0 | 38 | 83.17% | 0.07 | 0.00 | -0.24 | 0.06 | 0.00 |
