Utgång
Calls
för September 18, 2025
Puts
för September 18, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLSK20250926C00008500 | 8.50 | 4.90 | 5.00 | 4.92 | 38 | 199 | 169.78% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CLSK20250926C00009000 | 9.00 | 4.40 | 4.50 | 4.38 | 74 | 974 | 150.84% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CLSK20250926C00009500 | 9.50 | 3.90 | 4.00 | 3.93 | 55 | 1,359 | 132.81% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| CLSK20250926C00010000 | 10.00 | 3.40 | 3.55 | 3.35 | 436 | 2,166 | 93.07% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLSK20250926C00010500 | 10.50 | 2.95 | 3.35 | 2.89 | 702 | 1,927 | 111.92% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| CLSK20250926C00011000 | 11.00 | 2.48 | 2.54 | 2.49 | 2,515 | 3,100 | 99.47% | 0.92 | 0.08 | -0.02 | 0.00 | 0.00 |
| CLSK20250926C00011500 | 11.50 | 2.03 | 2.09 | 2.02 | 1,505 | 2,961 | 102.68% | 0.85 | 0.11 | -0.03 | 0.00 | 0.00 |
| CLSK20250926C00012000 | 12.00 | 1.62 | 1.67 | 1.58 | 2,477 | 2,919 | 92.54% | 0.80 | 0.15 | -0.03 | 0.01 | 0.00 |
| CLSK20250926C00012500 | 12.50 | 1.26 | 1.30 | 1.31 | 9,642 | 1,043 | 98.28% | 0.70 | 0.18 | -0.04 | 0.01 | 0.00 |
| CLSK20250926C00013000 | 13.00 | 0.96 | 1.01 | 0.99 | 12,469 | 838 | 95.89% | 0.60 | 0.20 | -0.05 | 0.01 | 0.00 |
| CLSK20250926C00013500 | 13.50 | 0.73 | 0.80 | 0.74 | 2,215 | 491 | 99.12% | 0.50 | 0.20 | -0.05 | 0.01 | 0.00 |
| CLSK20250926C00014000 | 14.00 | 0.56 | 0.60 | 0.60 | 3,470 | 5,644 | 104.38% | 0.41 | 0.19 | -0.05 | 0.01 | 0.00 |
| CLSK20250926C00014500 | 14.50 | 0.43 | 0.47 | 0.42 | 6,886 | 404 | 106.84% | 0.33 | 0.17 | -0.05 | 0.01 | 0.00 |
| CLSK20250926C00015000 | 15.00 | 0.34 | 0.37 | 0.36 | 3,754 | 1,389 | 110.89% | 0.27 | 0.15 | -0.05 | 0.01 | 0.00 |
| CLSK20250926C00015500 | 15.50 | 0.27 | 0.31 | 0.26 | 518 | 28 | 115.77% | 0.22 | 0.13 | -0.04 | 0.01 | 0.00 |
| CLSK20250926C00016000 | 16.00 | 0.21 | 0.24 | 0.22 | 631 | 49 | 119.66% | 0.18 | 0.11 | -0.04 | 0.01 | 0.00 |
| CLSK20250926C00016500 | 16.50 | 0.18 | 0.21 | 0.19 | 194 | 15 | 126.86% | 0.15 | 0.09 | -0.04 | 0.00 | 0.00 |
| CLSK20250926C00017000 | 17.00 | 0.15 | 0.17 | 0.16 | 858 | 31 | 131.46% | 0.13 | 0.08 | -0.03 | 0.00 | 0.00 |
| CLSK20250926C00018000 | 18.00 | 0.00 | 0.14 | 0.07 | 19 | 1 | 138.83% | 0.09 | 0.06 | -0.03 | 0.00 | 0.00 |
| CLSK20250926C00019000 | 19.00 | 0.07 | 0.09 | 0.08 | 73 | 8 | 148.00% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLSK20250926P00008500 | 8.50 | 0.01 | 0.06 | 0.01 | 7 | 1,026 | 126.31% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CLSK20250926P00009000 | 9.00 | 0.01 | 0.07 | 0.04 | 55 | 5,993 | 152.73% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| CLSK20250926P00009500 | 9.50 | 0.01 | 0.02 | 0.02 | 130 | 1,112 | 113.92% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CLSK20250926P00010000 | 10.00 | 0.02 | 0.05 | 0.03 | 418 | 1,503 | 107.21% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| CLSK20250926P00010500 | 10.50 | 0.03 | 0.07 | 0.05 | 144 | 450 | 107.71% | -0.06 | 0.05 | -0.01 | 0.00 | -0.00 |
| CLSK20250926P00011000 | 11.00 | 0.06 | 0.07 | 0.06 | 2,742 | 2,290 | 94.49% | -0.07 | 0.08 | -0.02 | 0.00 | -0.00 |
| CLSK20250926P00011500 | 11.50 | 0.10 | 0.11 | 0.12 | 282 | 875 | 89.97% | -0.12 | 0.11 | -0.02 | 0.00 | -0.00 |
| CLSK20250926P00012000 | 12.00 | 0.18 | 0.21 | 0.19 | 378 | 156 | 90.99% | -0.20 | 0.15 | -0.03 | 0.01 | -0.00 |
| CLSK20250926P00012500 | 12.50 | 0.31 | 0.34 | 0.37 | 176 | 54 | 91.98% | -0.29 | 0.19 | -0.04 | 0.01 | -0.00 |
| CLSK20250926P00013000 | 13.00 | 0.52 | 0.55 | 0.55 | 866 | 9 | 94.88% | -0.40 | 0.20 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00013500 | 13.50 | 0.79 | 0.81 | 0.85 | 120 | 120 | 98.81% | -0.50 | 0.20 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00014000 | 14.00 | 1.11 | 1.13 | 1.15 | 79 | 220 | 102.14% | -0.59 | 0.19 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00014500 | 14.50 | 1.31 | 1.52 | 1.55 | 9 | 0 | 105.17% | -0.67 | 0.17 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00015000 | 15.00 | 1.53 | 1.94 | 1.96 | 2 | 1 | 113.69% | -0.73 | 0.15 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00015500 | 15.50 | 2.01 | 2.67 | 0.00 | 0 | 0 | 121.12% | -0.77 | 0.13 | -0.05 | 0.01 | -0.00 |
| CLSK20250926P00016000 | 16.00 | 2.42 | 2.81 | 0.00 | 0 | 1 | 126.60% | -0.81 | 0.11 | -0.04 | 0.01 | -0.00 |
| CLSK20250926P00016500 | 16.50 | 3.20 | 3.30 | 0.00 | 0 | 0 | 129.77% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| CLSK20250926P00017000 | 17.00 | 3.65 | 3.75 | 0.00 | 0 | 0 | 129.89% | -0.88 | 0.08 | -0.03 | 0.00 | -0.00 |
| CLSK20250926P00018000 | 18.00 | 4.35 | 4.80 | 0.00 | 0 | 0 | 142.37% | -0.90 | 0.06 | -0.03 | 0.00 | -0.00 |
| CLSK20250926P00019000 | 19.00 | 4.90 | 6.45 | 0.00 | 0 | 0 | 188.16% | -0.87 | 0.06 | -0.05 | 0.00 | -0.00 |
