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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW20250912C00019000 | 19.00 | 3.80 | 5.90 | 0.00 | 0 | 0 | 166.19% | 0.97 | 0.02 | -0.03 | 0.00 | 0.00 |
| DOW20250912C00019500 | 19.50 | 4.20 | 6.35 | 0.00 | 0 | 0 | 365.60% | 0.81 | 0.04 | -0.46 | 0.00 | 0.00 |
| DOW20250912C00020000 | 20.00 | 3.80 | 5.55 | 0.00 | 0 | 5 | 108.42% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| DOW20250912C00020500 | 20.50 | 3.30 | 5.05 | 0.00 | 0 | 0 | 222.07% | 0.84 | 0.06 | -0.24 | 0.00 | 0.00 |
| DOW20250912C00021000 | 21.00 | 2.84 | 4.55 | 0.00 | 0 | 4 | 105.19% | 0.95 | 0.05 | -0.03 | 0.00 | 0.00 |
| DOW20250912C00021500 | 21.50 | 1.96 | 2.70 | 2.85 | 1 | 1 | 89.46% | 0.94 | 0.07 | -0.03 | 0.00 | 0.00 |
| DOW20250912C00022000 | 22.00 | 1.86 | 1.92 | 2.32 | 2 | 106 | 89.46% | 0.89 | 0.12 | -0.06 | 0.00 | 0.00 |
| DOW20250912C00022500 | 22.50 | 1.03 | 1.90 | 0.00 | 0 | 5 | 67.85% | 0.88 | 0.17 | -0.05 | 0.00 | 0.00 |
| DOW20250912C00023000 | 23.00 | 0.94 | 1.07 | 1.00 | 2 | 1,034 | 79.34% | 0.74 | 0.23 | -0.12 | 0.01 | 0.00 |
| DOW20250912C00023500 | 23.50 | 0.47 | 0.70 | 0.79 | 5 | 822 | 71.64% | 0.62 | 0.30 | -0.14 | 0.01 | 0.00 |
| DOW20250912C00024000 | 24.00 | 0.25 | 1.37 | 0.37 | 203 | 1,710 | 75.96% | 0.47 | 0.29 | -0.15 | 0.01 | 0.00 |
| DOW20250912C00024500 | 24.50 | 0.20 | 0.43 | 0.20 | 198 | 1,395 | 81.75% | 0.34 | 0.25 | -0.15 | 0.01 | 0.00 |
| DOW20250912C00025000 | 25.00 | 0.10 | 0.14 | 0.12 | 268 | 3,606 | 68.75% | 0.19 | 0.22 | -0.08 | 0.00 | 0.00 |
| DOW20250912C00025500 | 25.50 | 0.05 | 0.07 | 0.08 | 124 | 871 | 70.00% | 0.11 | 0.15 | -0.05 | 0.00 | 0.00 |
| DOW20250912C00026000 | 26.00 | 0.00 | 0.04 | 0.02 | 176 | 1,519 | 66.27% | 0.04 | 0.08 | -0.02 | 0.00 | 0.00 |
| DOW20250912C00026500 | 26.50 | 0.01 | 0.03 | 0.02 | 111 | 994 | 78.13% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| DOW20250912C00027000 | 27.00 | 0.01 | 0.03 | 0.02 | 77 | 5,553 | 72.69% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| DOW20250912C00027500 | 27.50 | 0.00 | 0.02 | 0.01 | 1 | 220 | 89.81% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| DOW20250912C00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 443 | 90.77% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| DOW20250912C00029000 | 29.00 | 0.00 | 0.03 | 0.00 | 0 | 932 | 124.34% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DOW20250912P00019000 | 19.00 | 0.00 | 0.10 | 0.02 | 3 | 77 | 177.99% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| DOW20250912P00019500 | 19.50 | 0.00 | 0.19 | 0.26 | 1 | 0 | 184.72% | -0.06 | 0.04 | -0.08 | 0.00 | -0.00 |
| DOW20250912P00020000 | 20.00 | 0.00 | 0.02 | 0.02 | 1 | 1,115 | 109.79% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| DOW20250912P00020500 | 20.50 | 0.00 | 0.03 | 0.00 | 0 | 680 | 102.36% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| DOW20250912P00021000 | 21.00 | 0.00 | 0.02 | 0.01 | 1 | 771 | 82.85% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| DOW20250912P00021500 | 21.50 | 0.01 | 0.15 | 0.03 | 17 | 409 | 78.43% | -0.04 | 0.06 | -0.02 | 0.00 | -0.00 |
| DOW20250912P00022000 | 22.00 | 0.01 | 0.04 | 0.05 | 316 | 1,051 | 73.97% | -0.07 | 0.10 | -0.03 | 0.00 | -0.00 |
| DOW20250912P00022500 | 22.50 | 0.06 | 0.16 | 0.10 | 1,286 | 2,696 | 72.24% | -0.14 | 0.17 | -0.06 | 0.00 | -0.00 |
| DOW20250912P00023000 | 23.00 | 0.13 | 0.21 | 0.20 | 311 | 2,158 | 69.79% | -0.24 | 0.25 | -0.10 | 0.01 | -0.00 |
| DOW20250912P00023500 | 23.50 | 0.28 | 0.39 | 0.32 | 387 | 952 | 68.07% | -0.38 | 0.31 | -0.13 | 0.01 | -0.00 |
| DOW20250912P00024000 | 24.00 | 0.49 | 0.60 | 0.53 | 247 | 2,154 | 68.90% | -0.54 | 0.33 | -0.14 | 0.01 | -0.00 |
| DOW20250912P00024500 | 24.50 | 0.84 | 1.43 | 0.98 | 1,512 | 166 | 60.90% | -0.72 | 0.32 | -0.10 | 0.01 | -0.00 |
| DOW20250912P00025000 | 25.00 | 1.07 | 1.67 | 1.28 | 25 | 1,518 | 71.18% | -0.81 | 0.22 | -0.09 | 0.00 | -0.00 |
| DOW20250912P00025500 | 25.50 | 1.56 | 1.75 | 0.00 | 0 | 30 | 88.61% | -0.84 | 0.16 | -0.09 | 0.00 | -0.00 |
| DOW20250912P00026000 | 26.00 | 2.10 | 2.37 | 0.00 | 0 | 36 | 101.82% | -0.87 | 0.12 | -0.09 | 0.00 | -0.00 |
| DOW20250912P00026500 | 26.50 | 2.54 | 2.91 | 0.00 | 0 | 10 | 96.93% | -0.93 | 0.09 | -0.05 | 0.00 | -0.00 |
| DOW20250912P00027000 | 27.00 | 3.10 | 4.80 | 0.00 | 0 | 7 | 128.23% | -0.90 | 0.08 | -0.09 | 0.00 | -0.00 |
| DOW20250912P00027500 | 27.50 | 3.60 | 5.45 | 0.00 | 0 | 0 | 149.62% | -0.89 | 0.07 | -0.11 | 0.00 | -0.00 |
| DOW20250912P00028000 | 28.00 | 4.10 | 4.60 | 0.00 | 0 | 35 | 117.56% | -0.97 | 0.04 | -0.03 | 0.00 | -0.00 |
| DOW20250912P00029000 | 29.00 | 5.10 | 7.00 | 0.00 | 0 | 0 | 230.91% | -0.85 | 0.06 | -0.21 | 0.00 | -0.00 |
