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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BOOT20250919P00135000 | 135.00 | 0.00 | 0.60 | 0.00 | 0 | 63 | 84.74% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| BOOT20250919P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 27 | 105.13% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| BOOT20250919P00145000 | 145.00 | 0.00 | 1.60 | 0.00 | 0 | 21 | 97.73% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| BOOT20250919P00150000 | 150.00 | 0.00 | 0.45 | 0.00 | 0 | 243 | 67.04% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| BOOT20250919P00155000 | 155.00 | 0.00 | 0.85 | 0.00 | 0 | 63 | 62.99% | -0.04 | 0.00 | -0.08 | 0.03 | -0.00 |
| BOOT20250919P00160000 | 160.00 | 0.05 | 0.90 | 0.00 | 0 | 29 | 57.78% | -0.06 | 0.01 | -0.11 | 0.04 | -0.00 |
| BOOT20250919P00165000 | 165.00 | 0.45 | 1.40 | 0.00 | 0 | 17 | 53.02% | -0.10 | 0.01 | -0.13 | 0.05 | -0.00 |
| BOOT20250919P00170000 | 170.00 | 0.85 | 1.60 | 0.00 | 0 | 50 | 48.71% | -0.15 | 0.02 | -0.17 | 0.07 | -0.01 |
| BOOT20250919P00175000 | 175.00 | 1.40 | 2.45 | 2.80 | 8 | 30 | 47.55% | -0.24 | 0.02 | -0.23 | 0.10 | -0.01 |
| BOOT20250919P00180000 | 180.00 | 2.95 | 4.00 | 0.00 | 0 | 20 | 47.56% | -0.37 | 0.03 | -0.28 | 0.12 | -0.02 |
| BOOT20250919P00185000 | 185.00 | 5.00 | 6.10 | 0.00 | 0 | 24 | 46.58% | -0.50 | 0.03 | -0.29 | 0.12 | -0.02 |
| BOOT20250919P00190000 | 190.00 | 7.80 | 8.70 | 0.00 | 0 | 28 | 45.23% | -0.64 | 0.03 | -0.26 | 0.11 | -0.03 |
| BOOT20250919P00195000 | 195.00 | 11.20 | 12.40 | 0.00 | 0 | 0 | 43.63% | -0.77 | 0.02 | -0.20 | 0.09 | -0.03 |
| BOOT20250919P00200000 | 200.00 | 14.30 | 17.80 | 0.00 | 0 | 1 | 42.13% | -0.87 | 0.02 | -0.14 | 0.06 | -0.03 |
| BOOT20250919P00210000 | 210.00 | 23.50 | 27.20 | 0.00 | 0 | 0 | 44.13% | -0.97 | 0.01 | -0.06 | 0.02 | -0.02 |
| BOOT20250919P00220000 | 220.00 | 33.70 | 37.10 | 0.00 | 0 | 0 | 56.59% | -0.97 | 0.00 | -0.06 | 0.02 | -0.02 |
| BOOT20250919P00230000 | 230.00 | 43.60 | 47.10 | 0.00 | 0 | 0 | 77.17% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| BOOT20250919P00240000 | 240.00 | 53.40 | 57.10 | 0.00 | 0 | 0 | 84.54% | -0.97 | 0.00 | -0.09 | 0.02 | -0.03 |
| BOOT20250919P00250000 | 250.00 | 63.60 | 67.00 | 0.00 | 0 | 0 | 136.72% | -0.89 | 0.00 | -0.38 | 0.06 | -0.04 |
| BOOT20250919P00260000 | 260.00 | 73.50 | 77.10 | 0.00 | 0 | 0 | 102.17% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BOOT20250919C00135000 | 135.00 | 48.10 | 51.80 | 0.00 | 0 | 0 | 86.41% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| BOOT20250919C00140000 | 140.00 | 43.10 | 46.80 | 0.00 | 0 | 3 | 130.49% | 0.92 | 0.00 | -0.29 | 0.05 | 0.03 |
| BOOT20250919C00145000 | 145.00 | 38.20 | 41.90 | 0.00 | 0 | 1 | 61.83% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| BOOT20250919C00150000 | 150.00 | 32.90 | 36.90 | 0.00 | 0 | 3 | 104.75% | 0.90 | 0.01 | -0.27 | 0.05 | 0.03 |
| BOOT20250919C00155000 | 155.00 | 28.30 | 32.00 | 0.00 | 0 | 2 | 62.62% | 0.96 | 0.00 | -0.08 | 0.03 | 0.04 |
| BOOT20250919C00160000 | 160.00 | 23.50 | 27.20 | 0.00 | 0 | 4 | 58.66% | 0.93 | 0.01 | -0.11 | 0.04 | 0.04 |
| BOOT20250919C00165000 | 165.00 | 18.80 | 22.40 | 0.00 | 0 | 198 | 58.90% | 0.88 | 0.01 | -0.17 | 0.06 | 0.04 |
| BOOT20250919C00170000 | 170.00 | 14.60 | 17.80 | 0.00 | 0 | 96 | 52.11% | 0.84 | 0.02 | -0.19 | 0.08 | 0.04 |
| BOOT20250919C00175000 | 175.00 | 10.80 | 12.50 | 0.00 | 0 | 112 | 47.72% | 0.76 | 0.02 | -0.23 | 0.10 | 0.03 |
| BOOT20250919C00180000 | 180.00 | 7.80 | 9.00 | 0.00 | 0 | 116 | 44.64% | 0.64 | 0.03 | -0.26 | 0.11 | 0.03 |
| BOOT20250919C00185000 | 185.00 | 4.80 | 6.10 | 0.00 | 0 | 21 | 44.63% | 0.50 | 0.03 | -0.28 | 0.12 | 0.02 |
| BOOT20250919C00190000 | 190.00 | 2.80 | 4.00 | 3.20 | 12 | 362 | 43.39% | 0.35 | 0.03 | -0.25 | 0.11 | 0.02 |
| BOOT20250919C00195000 | 195.00 | 1.10 | 2.50 | 0.00 | 0 | 76 | 44.69% | 0.24 | 0.02 | -0.21 | 0.09 | 0.01 |
| BOOT20250919C00200000 | 200.00 | 0.80 | 1.45 | 0.00 | 0 | 124 | 44.97% | 0.15 | 0.02 | -0.16 | 0.07 | 0.01 |
| BOOT20250919C00210000 | 210.00 | 0.00 | 1.55 | 0.00 | 0 | 13 | 58.65% | 0.10 | 0.01 | -0.15 | 0.05 | 0.00 |
| BOOT20250919C00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 62.53% | 0.05 | 0.01 | -0.09 | 0.03 | 0.00 |
| BOOT20250919C00230000 | 230.00 | 0.00 | 1.35 | 0.00 | 0 | 8 | 83.84% | 0.07 | 0.00 | -0.15 | 0.04 | 0.00 |
| BOOT20250919C00240000 | 240.00 | 0.00 | 1.30 | 0.00 | 0 | 3 | 95.32% | 0.06 | 0.00 | -0.16 | 0.03 | 0.00 |
| BOOT20250919C00250000 | 250.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 106.64% | 0.05 | 0.00 | -0.16 | 0.03 | 0.00 |
| BOOT20250919C00260000 | 260.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 117.27% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
