Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919C00075000 | 75.00 | 48.70 | 51.30 | 0.00 | 0 | 0 | 195.57% | 0.96 | 0.00 | -0.15 | 0.02 | 0.02 |
| A20250919C00080000 | 80.00 | 43.60 | 46.20 | 0.00 | 0 | 20 | 164.25% | 0.97 | 0.00 | -0.12 | 0.01 | 0.02 |
| A20250919C00085000 | 85.00 | 37.50 | 41.50 | 0.00 | 0 | 1 | 147.67% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| A20250919C00090000 | 90.00 | 33.70 | 36.10 | 0.00 | 0 | 61 | 128.68% | 0.96 | 0.00 | -0.12 | 0.02 | 0.02 |
| A20250919C00095000 | 95.00 | 28.80 | 31.20 | 0.00 | 0 | 8 | 115.19% | 0.94 | 0.01 | -0.13 | 0.02 | 0.02 |
| A20250919C00100000 | 100.00 | 23.30 | 26.30 | 0.00 | 0 | 10 | 88.33% | 0.95 | 0.01 | -0.09 | 0.02 | 0.02 |
| A20250919C00105000 | 105.00 | 18.60 | 21.20 | 0.00 | 0 | 38 | 75.95% | 0.93 | 0.01 | -0.10 | 0.03 | 0.02 |
| A20250919C00110000 | 110.00 | 14.10 | 15.30 | 0.00 | 0 | 210 | 66.63% | 0.89 | 0.01 | -0.13 | 0.04 | 0.02 |
| A20250919C00115000 | 115.00 | 8.10 | 11.70 | 0.00 | 0 | 460 | 30.14% | 0.95 | 0.02 | -0.03 | 0.02 | 0.03 |
| A20250919C00120000 | 120.00 | 4.60 | 5.80 | 5.75 | 6 | 1,063 | 28.72% | 0.80 | 0.05 | -0.09 | 0.06 | 0.02 |
| A20250919C00125000 | 125.00 | 1.65 | 2.25 | 2.70 | 23 | 716 | 28.31% | 0.47 | 0.07 | -0.13 | 0.08 | 0.01 |
| A20250919C00130000 | 130.00 | 0.40 | 0.70 | 0.55 | 29 | 1,035 | 30.48% | 0.19 | 0.05 | -0.09 | 0.05 | 0.01 |
| A20250919C00135000 | 135.00 | 0.10 | 0.30 | 0.13 | 7 | 387 | 33.31% | 0.06 | 0.02 | -0.04 | 0.03 | 0.00 |
| A20250919C00140000 | 140.00 | 0.00 | 1.00 | 0.00 | 0 | 122 | 56.38% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| A20250919C00145000 | 145.00 | 0.00 | 1.00 | 0.00 | 0 | 171 | 68.29% | 0.09 | 0.01 | -0.11 | 0.03 | 0.00 |
| A20250919C00150000 | 150.00 | 0.00 | 0.40 | 0.00 | 0 | 181 | 65.96% | 0.04 | 0.01 | -0.06 | 0.02 | 0.00 |
| A20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 33 | 96.75% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| A20250919C00160000 | 160.00 | 0.00 | 1.00 | 0.00 | 0 | 114 | 99.43% | 0.06 | 0.01 | -0.13 | 0.02 | 0.00 |
| A20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1,482 | 102.78% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| A20250919C00170000 | 170.00 | 0.00 | 1.95 | 0.00 | 0 | 175 | 111.27% | 0.05 | 0.00 | -0.11 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 221.34% | -0.05 | 0.00 | -0.25 | 0.02 | -0.00 |
| A20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 196.73% | -0.06 | 0.00 | -0.24 | 0.02 | -0.00 |
| A20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 43 | 175.57% | -0.07 | 0.00 | -0.23 | 0.02 | -0.00 |
| A20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 154.31% | -0.07 | 0.00 | -0.23 | 0.03 | -0.00 |
| A20250919P00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 131 | 86.10% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| A20250919P00100000 | 100.00 | 0.00 | 0.20 | 0.12 | 1 | 235 | 69.32% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| A20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 200 | 71.93% | -0.06 | 0.01 | -0.09 | 0.02 | -0.00 |
| A20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.05 | 3 | 778 | 42.63% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| A20250919P00115000 | 115.00 | 0.10 | 0.30 | 0.20 | 5 | 971 | 35.97% | -0.08 | 0.02 | -0.06 | 0.03 | -0.00 |
| A20250919P00120000 | 120.00 | 0.55 | 0.90 | 0.78 | 1 | 693 | 25.75% | -0.18 | 0.05 | -0.07 | 0.05 | -0.01 |
| A20250919P00125000 | 125.00 | 2.30 | 2.90 | 1.70 | 2 | 281 | 29.06% | -0.53 | 0.07 | -0.13 | 0.08 | -0.01 |
| A20250919P00130000 | 130.00 | 5.50 | 6.60 | 0.00 | 0 | 197 | 27.30% | -0.85 | 0.05 | -0.08 | 0.04 | -0.02 |
| A20250919P00135000 | 135.00 | 8.90 | 11.30 | 0.00 | 0 | 30 | 48.01% | -0.86 | 0.03 | -0.12 | 0.04 | -0.02 |
| A20250919P00140000 | 140.00 | 14.80 | 16.30 | 0.00 | 0 | 8 | 61.74% | -0.88 | 0.02 | -0.13 | 0.04 | -0.02 |
| A20250919P00145000 | 145.00 | 19.70 | 21.30 | 0.00 | 0 | 3 | 74.25% | -0.90 | 0.01 | -0.14 | 0.03 | -0.02 |
| A20250919P00150000 | 150.00 | 23.80 | 26.70 | 0.00 | 0 | 2 | 97.12% | -0.88 | 0.01 | -0.21 | 0.04 | -0.02 |
| A20250919P00155000 | 155.00 | 28.80 | 31.40 | 0.00 | 0 | 2 | 100.00% | -0.91 | 0.01 | -0.18 | 0.03 | -0.02 |
| A20250919P00160000 | 160.00 | 33.80 | 36.40 | 0.00 | 0 | 0 | 110.44% | -0.92 | 0.01 | -0.18 | 0.03 | -0.02 |
| A20250919P00165000 | 165.00 | 39.10 | 41.30 | 0.00 | 0 | 0 | 116.64% | -0.93 | 0.01 | -0.17 | 0.03 | -0.02 |
| A20250919P00170000 | 170.00 | 44.40 | 46.40 | 0.00 | 0 | 0 | 129.74% | -0.93 | 0.01 | -0.19 | 0.03 | -0.02 |
