Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSL20250919C00300000 | 300.00 | 90.70 | 94.30 | 0.00 | 0 | 0 | 109.02% | 0.96 | 0.00 | -0.33 | 0.05 | 0.03 |
| CSL20250919C00310000 | 310.00 | 80.90 | 84.20 | 0.00 | 0 | 0 | 96.90% | 0.96 | 0.00 | -0.31 | 0.05 | 0.03 |
| CSL20250919C00320000 | 320.00 | 70.70 | 74.30 | 0.00 | 0 | 0 | 86.89% | 0.95 | 0.00 | -0.31 | 0.06 | 0.04 |
| CSL20250919C00330000 | 330.00 | 61.90 | 64.40 | 0.00 | 0 | 4 | 76.87% | 0.94 | 0.00 | -0.31 | 0.07 | 0.04 |
| CSL20250919C00340000 | 340.00 | 50.90 | 54.50 | 0.00 | 0 | 3 | 66.80% | 0.93 | 0.00 | -0.31 | 0.08 | 0.04 |
| CSL20250919C00350000 | 350.00 | 41.20 | 44.70 | 0.00 | 0 | 2 | 58.31% | 0.91 | 0.00 | -0.33 | 0.09 | 0.04 |
| CSL20250919C00360000 | 360.00 | 31.50 | 35.20 | 0.00 | 0 | 42 | 52.52% | 0.87 | 0.01 | -0.40 | 0.12 | 0.05 |
| CSL20250919C00370000 | 370.00 | 22.70 | 26.50 | 24.00 | 1 | 103 | 45.78% | 0.81 | 0.01 | -0.45 | 0.16 | 0.05 |
| CSL20250919C00380000 | 380.00 | 14.70 | 17.80 | 17.40 | 1 | 108 | 38.12% | 0.72 | 0.02 | -0.48 | 0.20 | 0.05 |
| CSL20250919C00390000 | 390.00 | 7.30 | 10.80 | 8.90 | 10 | 34 | 33.26% | 0.55 | 0.02 | -0.49 | 0.23 | 0.04 |
| CSL20250919C00400000 | 400.00 | 2.85 | 6.00 | 0.00 | 0 | 33 | 33.33% | 0.35 | 0.02 | -0.46 | 0.22 | 0.03 |
| CSL20250919C00410000 | 410.00 | 0.60 | 4.20 | 2.50 | 1 | 113 | 32.89% | 0.19 | 0.01 | -0.32 | 0.16 | 0.01 |
| CSL20250919C00420000 | 420.00 | 0.00 | 3.10 | 0.00 | 0 | 8 | 40.06% | 0.13 | 0.01 | -0.30 | 0.12 | 0.01 |
| CSL20250919C00430000 | 430.00 | 0.00 | 2.65 | 0.00 | 0 | 9 | 48.30% | 0.11 | 0.01 | -0.31 | 0.11 | 0.01 |
| CSL20250919C00440000 | 440.00 | 0.00 | 2.35 | 0.00 | 0 | 4 | 56.24% | 0.09 | 0.00 | -0.32 | 0.10 | 0.01 |
| CSL20250919C00450000 | 450.00 | 0.00 | 0.80 | 0.00 | 0 | 17 | 50.59% | 0.04 | 0.00 | -0.13 | 0.05 | 0.00 |
| CSL20250919C00460000 | 460.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 71.12% | 0.07 | 0.00 | -0.33 | 0.08 | 0.01 |
| CSL20250919C00470000 | 470.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 78.31% | 0.07 | 0.00 | -0.35 | 0.08 | 0.01 |
| CSL20250919C00480000 | 480.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 85.20% | 0.06 | 0.00 | -0.35 | 0.07 | 0.00 |
| CSL20250919C00490000 | 490.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 91.83% | 0.06 | 0.00 | -0.36 | 0.07 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSL20250919P00300000 | 300.00 | 0.00 | 2.15 | 0.15 | 2 | 13 | 110.91% | -0.04 | 0.00 | -0.35 | 0.05 | -0.00 |
| CSL20250919P00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 100.06% | -0.05 | 0.00 | -0.35 | 0.06 | -0.00 |
| CSL20250919P00320000 | 320.00 | 0.05 | 1.75 | 0.05 | 3 | 7 | 61.79% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| CSL20250919P00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 78.00% | -0.06 | 0.00 | -0.33 | 0.07 | -0.01 |
| CSL20250919P00340000 | 340.00 | 0.00 | 2.20 | 0.00 | 0 | 113 | 67.78% | -0.07 | 0.00 | -0.32 | 0.08 | -0.01 |
| CSL20250919P00350000 | 350.00 | 0.00 | 2.40 | 0.00 | 0 | 39 | 58.00% | -0.09 | 0.00 | -0.32 | 0.09 | -0.01 |
| CSL20250919P00360000 | 360.00 | 0.00 | 2.80 | 0.00 | 0 | 41 | 50.50% | -0.12 | 0.01 | -0.36 | 0.12 | -0.01 |
| CSL20250919P00370000 | 370.00 | 0.05 | 3.60 | 0.00 | 0 | 4 | 43.15% | -0.18 | 0.01 | -0.41 | 0.15 | -0.02 |
| CSL20250919P00380000 | 380.00 | 2.20 | 5.00 | 0.00 | 0 | 7 | 36.90% | -0.28 | 0.02 | -0.46 | 0.20 | -0.02 |
| CSL20250919P00390000 | 390.00 | 4.00 | 7.50 | 0.00 | 0 | 9 | 30.54% | -0.45 | 0.02 | -0.45 | 0.23 | -0.04 |
| CSL20250919P00400000 | 400.00 | 9.40 | 12.70 | 0.00 | 0 | 3 | 29.08% | -0.67 | 0.02 | -0.39 | 0.21 | -0.06 |
| CSL20250919P00410000 | 410.00 | 17.70 | 20.00 | 0.00 | 0 | 1 | 26.86% | -0.86 | 0.01 | -0.20 | 0.13 | -0.08 |
| CSL20250919P00420000 | 420.00 | 26.60 | 30.10 | 0.00 | 0 | 0 | 39.11% | -0.87 | 0.01 | -0.28 | 0.12 | -0.08 |
| CSL20250919P00430000 | 430.00 | 36.20 | 39.70 | 0.00 | 0 | 0 | 45.24% | -0.91 | 0.01 | -0.25 | 0.10 | -0.09 |
| CSL20250919P00440000 | 440.00 | 46.20 | 49.70 | 0.00 | 0 | 0 | 52.30% | -0.92 | 0.00 | -0.24 | 0.08 | -0.09 |
| CSL20250919P00450000 | 450.00 | 56.10 | 59.60 | 0.00 | 0 | 0 | 60.05% | -0.93 | 0.00 | -0.26 | 0.08 | -0.09 |
| CSL20250919P00460000 | 460.00 | 66.10 | 69.70 | 0.00 | 0 | 0 | 62.69% | -0.95 | 0.00 | -0.20 | 0.06 | -0.10 |
| CSL20250919P00470000 | 470.00 | 76.10 | 79.70 | 0.00 | 0 | 0 | 74.55% | -0.94 | 0.00 | -0.28 | 0.07 | -0.10 |
| CSL20250919P00480000 | 480.00 | 86.10 | 89.70 | 0.00 | 0 | 0 | 81.40% | -0.94 | 0.00 | -0.29 | 0.06 | -0.10 |
| CSL20250919P00490000 | 490.00 | 96.10 | 99.70 | 0.00 | 0 | 0 | 88.01% | -0.95 | 0.00 | -0.29 | 0.06 | -0.10 |
