Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919C00155000 | 155.00 | 44.80 | 47.20 | 0.00 | 0 | 0 | 90.84% | 0.98 | 0.00 | -0.06 | 0.01 | 0.03 |
| ALL20250919C00160000 | 160.00 | 39.80 | 42.70 | 0.00 | 0 | 0 | 95.36% | 0.96 | 0.00 | -0.13 | 0.02 | 0.03 |
| ALL20250919C00165000 | 165.00 | 35.10 | 37.60 | 0.00 | 0 | 0 | 77.33% | 0.97 | 0.00 | -0.09 | 0.02 | 0.03 |
| ALL20250919C00170000 | 170.00 | 30.30 | 32.70 | 0.00 | 0 | 0 | 75.49% | 0.95 | 0.00 | -0.14 | 0.03 | 0.03 |
| ALL20250919C00175000 | 175.00 | 25.30 | 27.50 | 0.00 | 0 | 0 | 64.69% | 0.94 | 0.01 | -0.13 | 0.03 | 0.03 |
| ALL20250919C00180000 | 180.00 | 20.30 | 22.60 | 0.00 | 0 | 1 | 50.92% | 0.95 | 0.01 | -0.10 | 0.03 | 0.03 |
| ALL20250919C00185000 | 185.00 | 15.30 | 17.40 | 0.00 | 0 | 1 | 37.49% | 0.95 | 0.01 | -0.07 | 0.03 | 0.03 |
| ALL20250919C00190000 | 190.00 | 10.50 | 12.80 | 0.00 | 0 | 44 | 36.10% | 0.88 | 0.02 | -0.14 | 0.06 | 0.03 |
| ALL20250919C00195000 | 195.00 | 6.10 | 7.60 | 0.00 | 0 | 78 | 25.94% | 0.81 | 0.04 | -0.14 | 0.08 | 0.03 |
| ALL20250919C00200000 | 200.00 | 1.90 | 4.00 | 3.21 | 5 | 520 | 20.38% | 0.59 | 0.07 | -0.16 | 0.11 | 0.02 |
| ALL20250919C00210000 | 210.00 | 0.15 | 0.35 | 0.22 | 12 | 1,975 | 20.09% | 0.06 | 0.02 | -0.05 | 0.04 | 0.00 |
| ALL20250919C00220000 | 220.00 | 0.05 | 0.15 | 0.10 | 4 | 2,277 | 33.55% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| ALL20250919C00230000 | 230.00 | 0.00 | 0.05 | 0.00 | 0 | 266 | 39.14% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ALL20250919C00240000 | 240.00 | 0.00 | 1.55 | 0.00 | 0 | 66 | 92.31% | 0.10 | 0.01 | -0.30 | 0.05 | 0.00 |
| ALL20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 59.92% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALL20250919C00260000 | 260.00 | 0.00 | 0.85 | 0.00 | 0 | 3 | 101.32% | 0.04 | 0.00 | -0.16 | 0.02 | 0.00 |
| ALL20250919C00270000 | 270.00 | 0.00 | 0.70 | 0.00 | 0 | 7 | 119.32% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| ALL20250919C00280000 | 280.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 129.85% | 0.04 | 0.00 | -0.20 | 0.02 | 0.00 |
| ALL20250919C00290000 | 290.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 139.62% | 0.04 | 0.00 | -0.20 | 0.02 | 0.00 |
| ALL20250919C00300000 | 300.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 151.07% | 0.04 | 0.00 | -0.21 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 79 | 105.04% | -0.03 | 0.00 | -0.14 | 0.02 | -0.00 |
| ALL20250919P00160000 | 160.00 | 0.00 | 0.75 | 0.00 | 0 | 313 | 94.18% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| ALL20250919P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 83.52% | -0.04 | 0.00 | -0.13 | 0.02 | -0.00 |
| ALL20250919P00170000 | 170.00 | 0.00 | 0.20 | 0.00 | 0 | 40 | 58.21% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| ALL20250919P00175000 | 175.00 | 0.00 | 0.05 | 0.00 | 0 | 184 | 41.09% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| ALL20250919P00180000 | 180.00 | 0.00 | 0.80 | 0.00 | 0 | 599 | 53.00% | -0.06 | 0.01 | -0.12 | 0.03 | -0.00 |
| ALL20250919P00185000 | 185.00 | 0.00 | 0.45 | 0.13 | 1 | 444 | 37.37% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| ALL20250919P00190000 | 190.00 | 0.00 | 0.35 | 0.27 | 2 | 176 | 28.25% | -0.07 | 0.02 | -0.07 | 0.04 | -0.00 |
| ALL20250919P00195000 | 195.00 | 0.55 | 1.90 | 0.70 | 7 | 329 | 25.29% | -0.19 | 0.04 | -0.14 | 0.08 | -0.01 |
| ALL20250919P00200000 | 200.00 | 1.15 | 2.35 | 1.80 | 11 | 521 | 23.24% | -0.43 | 0.06 | -0.19 | 0.11 | -0.01 |
| ALL20250919P00210000 | 210.00 | 8.70 | 10.00 | 9.28 | 1 | 649 | 32.34% | -0.84 | 0.03 | -0.17 | 0.07 | -0.02 |
| ALL20250919P00220000 | 220.00 | 17.50 | 19.90 | 0.00 | 0 | 4 | 52.62% | -0.89 | 0.01 | -0.21 | 0.05 | -0.02 |
| ALL20250919P00230000 | 230.00 | 27.40 | 30.30 | 0.00 | 0 | 0 | 70.20% | -0.92 | 0.01 | -0.23 | 0.04 | -0.02 |
| ALL20250919P00240000 | 240.00 | 37.40 | 40.30 | 0.00 | 0 | 0 | 86.08% | -0.93 | 0.01 | -0.24 | 0.04 | -0.02 |
| ALL20250919P00250000 | 250.00 | 47.80 | 51.30 | 0.00 | 0 | 0 | 100.70% | -0.94 | 0.00 | -0.25 | 0.03 | -0.02 |
| ALL20250919P00260000 | 260.00 | 57.70 | 60.00 | 0.00 | 0 | 0 | 114.32% | -0.94 | 0.00 | -0.26 | 0.03 | -0.02 |
| ALL20250919P00270000 | 270.00 | 67.40 | 70.30 | 0.00 | 0 | 0 | 127.09% | -0.95 | 0.00 | -0.27 | 0.03 | -0.02 |
| ALL20250919P00280000 | 280.00 | 78.10 | 81.40 | 0.00 | 0 | 0 | 139.13% | -0.95 | 0.00 | -0.27 | 0.03 | -0.02 |
| ALL20250919P00290000 | 290.00 | 87.60 | 90.30 | 0.00 | 0 | 0 | 150.56% | -0.95 | 0.00 | -0.28 | 0.03 | -0.02 |
| ALL20250919P00300000 | 300.00 | 98.30 | 100.30 | 0.00 | 0 | 0 | 161.42% | -0.96 | 0.00 | -0.28 | 0.03 | -0.03 |
