Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 99.74% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 82.26% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00028500 | 28.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 97.69% | -0.08 | 0.05 | -0.06 | 0.00 | -0.00 |
| CSX20250912P00029000 | 29.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 87.04% | -0.08 | 0.06 | -0.06 | 0.00 | -0.00 |
| CSX20250912P00029500 | 29.50 | 0.00 | 1.65 | 0.00 | 0 | 0 | 85.79% | -0.12 | 0.08 | -0.08 | 0.01 | -0.00 |
| CSX20250912P00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 54.81% | -0.07 | 0.08 | -0.03 | 0.00 | -0.00 |
| CSX20250912P00030500 | 30.50 | 0.00 | 1.20 | 0.00 | 0 | 3 | 44.98% | -0.08 | 0.12 | -0.03 | 0.00 | -0.00 |
| CSX20250912P00031000 | 31.00 | 0.00 | 0.05 | 0.03 | 21 | 53 | 29.35% | -0.07 | 0.15 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00031500 | 31.50 | 0.00 | 0.15 | 0.10 | 22 | 153 | 31.08% | -0.20 | 0.30 | -0.04 | 0.01 | -0.00 |
| CSX20250912P00032000 | 32.00 | 0.00 | 0.25 | 0.23 | 6 | 296 | 29.15% | -0.37 | 0.44 | -0.06 | 0.01 | -0.00 |
| CSX20250912P00032500 | 32.50 | 0.45 | 0.55 | 0.38 | 59 | 372 | 29.57% | -0.60 | 0.44 | -0.06 | 0.01 | -0.00 |
| CSX20250912P00033000 | 33.00 | 0.00 | 1.50 | 0.00 | 0 | 617 | 31.20% | -0.78 | 0.32 | -0.05 | 0.01 | -0.00 |
| CSX20250912P00033500 | 33.50 | 1.25 | 2.80 | 0.00 | 0 | 4 | 35.14% | -0.88 | 0.20 | -0.03 | 0.01 | -0.00 |
| CSX20250912P00034000 | 34.00 | 1.75 | 1.85 | 0.00 | 0 | 101 | 39.04% | -0.93 | 0.12 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00034500 | 34.50 | 2.20 | 3.60 | 0.00 | 0 | 36 | 58.32% | -0.89 | 0.11 | -0.05 | 0.01 | -0.00 |
| CSX20250912P00035000 | 35.00 | 2.75 | 2.85 | 2.65 | 3 | 115 | 54.93% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| CSX20250912P00035500 | 35.50 | 3.20 | 4.70 | 0.00 | 0 | 0 | 69.74% | -0.93 | 0.07 | -0.04 | 0.00 | -0.00 |
| CSX20250912P00036000 | 36.00 | 3.30 | 5.60 | 0.00 | 0 | 0 | 55.98% | -0.99 | 0.03 | -0.01 | 0.00 | -0.00 |
| CSX20250912P00036500 | 36.50 | 3.90 | 5.20 | 0.00 | 0 | 0 | 98.71% | -0.91 | 0.06 | -0.07 | 0.00 | -0.00 |
| CSX20250912P00037000 | 37.00 | 4.70 | 6.70 | 0.00 | 0 | 17 | 124.10% | -0.87 | 0.06 | -0.12 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSX20250912C00027000 | 27.00 | 5.10 | 7.20 | 0.00 | 0 | 0 | 126.14% | 0.94 | 0.03 | -0.06 | 0.00 | 0.00 |
| CSX20250912C00028000 | 28.00 | 3.90 | 6.40 | 0.00 | 0 | 0 | 85.30% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00028500 | 28.50 | 3.60 | 5.60 | 0.00 | 0 | 0 | 106.03% | 0.91 | 0.05 | -0.08 | 0.00 | 0.00 |
| CSX20250912C00029000 | 29.00 | 3.10 | 5.40 | 0.00 | 0 | 0 | 84.14% | 0.92 | 0.06 | -0.05 | 0.00 | 0.00 |
| CSX20250912C00029500 | 29.50 | 2.70 | 4.60 | 0.00 | 0 | 0 | 77.53% | 0.90 | 0.07 | -0.06 | 0.01 | 0.00 |
| CSX20250912C00030000 | 30.00 | 2.20 | 3.50 | 2.40 | 2 | 29 | 63.01% | 0.90 | 0.09 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00030500 | 30.50 | 1.70 | 3.70 | 0.00 | 0 | 2 | 47.49% | 0.91 | 0.12 | -0.04 | 0.00 | 0.00 |
| CSX20250912C00031000 | 31.00 | 0.25 | 1.35 | 1.43 | 10 | 2 | 37.00% | 0.88 | 0.18 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00031500 | 31.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 35.38% | 0.77 | 0.29 | -0.05 | 0.01 | 0.00 |
| CSX20250912C00032000 | 32.00 | 0.40 | 0.55 | 0.50 | 25 | 727 | 30.17% | 0.62 | 0.43 | -0.06 | 0.01 | 0.00 |
| CSX20250912C00032500 | 32.50 | 0.00 | 0.25 | 0.25 | 339 | 2,122 | 27.76% | 0.40 | 0.47 | -0.06 | 0.01 | 0.00 |
| CSX20250912C00033000 | 33.00 | 0.10 | 0.15 | 0.11 | 13 | 200 | 35.34% | 0.25 | 0.30 | -0.06 | 0.01 | 0.00 |
| CSX20250912C00033500 | 33.50 | 0.00 | 0.10 | 0.05 | 18 | 677 | 33.03% | 0.11 | 0.19 | -0.03 | 0.01 | 0.00 |
| CSX20250912C00034000 | 34.00 | 0.00 | 0.05 | 0.02 | 8 | 131 | 35.93% | 0.06 | 0.11 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00034500 | 34.50 | 0.00 | 0.05 | 0.01 | 3 | 12 | 43.65% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 80 | 51.02% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00035500 | 35.50 | 0.00 | 0.10 | 0.00 | 0 | 1 | 66.51% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| CSX20250912C00036000 | 36.00 | 0.00 | 0.05 | 0.03 | 8 | 66 | 64.95% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| CSX20250912C00036500 | 36.50 | 0.00 | 0.15 | 0.00 | 0 | 4 | 88.29% | 0.07 | 0.05 | -0.05 | 0.00 | 0.00 |
| CSX20250912C00037000 | 37.00 | 0.00 | 0.05 | 0.00 | 0 | 111 | 78.01% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
