Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEMV20250919P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.18% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| EEMV20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 75.18% | -0.10 | 0.02 | -0.07 | 0.02 | -0.00 |
| EEMV20250919P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.19% | -0.11 | 0.03 | -0.07 | 0.02 | -0.00 |
| EEMV20250919P00057000 | 57.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 61.18% | -0.12 | 0.03 | -0.07 | 0.02 | -0.00 |
| EEMV20250919P00058000 | 58.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 54.13% | -0.13 | 0.04 | -0.06 | 0.02 | -0.00 |
| EEMV20250919P00059000 | 59.00 | 0.00 | 0.10 | 0.00 | 0 | 133 | 27.87% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| EEMV20250919P00060000 | 60.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 39.69% | -0.17 | 0.06 | -0.06 | 0.03 | -0.00 |
| EEMV20250919P00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 32.15% | -0.20 | 0.09 | -0.05 | 0.03 | -0.00 |
| EEMV20250919P00062000 | 62.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 15.42% | -0.16 | 0.15 | -0.02 | 0.02 | -0.00 |
| EEMV20250919P00063000 | 63.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 11.20% | -0.31 | 0.31 | -0.02 | 0.04 | -0.00 |
| EEMV20250919P00064000 | 64.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 8.03% | -0.71 | 0.42 | -0.02 | 0.03 | -0.01 |
| EEMV20250919P00065000 | 65.00 | 1.00 | 2.30 | 0.00 | 0 | 0 | 19.46% | -0.76 | 0.16 | -0.03 | 0.03 | -0.01 |
| EEMV20250919P00066000 | 66.00 | 1.95 | 3.20 | 0.00 | 0 | 0 | 23.41% | -0.84 | 0.10 | -0.03 | 0.02 | -0.01 |
| EEMV20250919P00067000 | 67.00 | 3.00 | 4.10 | 0.00 | 0 | 0 | 26.86% | -0.89 | 0.07 | -0.03 | 0.02 | -0.01 |
| EEMV20250919P00070000 | 70.00 | 5.90 | 7.40 | 0.00 | 0 | 0 | 50.82% | -0.88 | 0.04 | -0.05 | 0.02 | -0.02 |
| EEMV20250919P00075000 | 75.00 | 11.00 | 12.40 | 0.00 | 0 | 0 | 75.22% | -0.91 | 0.02 | -0.06 | 0.02 | -0.02 |
| EEMV20250919P00080000 | 80.00 | 15.60 | 17.40 | 0.00 | 0 | 0 | 70.20% | -0.98 | 0.01 | -0.02 | 0.01 | -0.02 |
| EEMV20250919P00085000 | 85.00 | 21.00 | 22.40 | 0.00 | 0 | 0 | 115.56% | -0.93 | 0.01 | -0.08 | 0.01 | -0.02 |
| EEMV20250919P00090000 | 90.00 | 26.10 | 27.30 | 0.00 | 0 | 0 | 128.46% | -0.95 | 0.01 | -0.07 | 0.01 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEMV20250919C00054000 | 54.00 | 9.30 | 10.00 | 0.00 | 0 | 0 | 54.73% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| EEMV20250919C00055000 | 55.00 | 8.30 | 9.00 | 0.00 | 0 | 0 | 56.05% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| EEMV20250919C00056000 | 56.00 | 6.80 | 8.10 | 0.00 | 0 | 0 | 50.29% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| EEMV20250919C00057000 | 57.00 | 6.30 | 6.90 | 0.00 | 0 | 0 | 44.55% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| EEMV20250919C00058000 | 58.00 | 5.30 | 6.10 | 0.00 | 0 | 4 | 38.80% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| EEMV20250919C00059000 | 59.00 | 3.60 | 5.50 | 0.00 | 0 | 0 | 33.00% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| EEMV20250919C00060000 | 60.00 | 2.70 | 4.60 | 0.00 | 0 | 0 | 27.13% | 0.92 | 0.06 | -0.02 | 0.02 | 0.01 |
| EEMV20250919C00061000 | 61.00 | 2.30 | 2.95 | 0.00 | 0 | 0 | 22.45% | 0.88 | 0.09 | -0.02 | 0.02 | 0.01 |
| EEMV20250919C00062000 | 62.00 | 1.30 | 2.30 | 0.00 | 0 | 3 | 17.86% | 0.81 | 0.15 | -0.03 | 0.03 | 0.01 |
| EEMV20250919C00063000 | 63.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 21.40% | 0.61 | 0.18 | -0.05 | 0.04 | 0.01 |
| EEMV20250919C00064000 | 64.00 | 0.00 | 0.55 | 0.00 | 0 | 41 | 11.69% | 0.35 | 0.32 | -0.02 | 0.04 | 0.00 |
| EEMV20250919C00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 15.61% | 0.18 | 0.17 | -0.02 | 0.03 | 0.00 |
| EEMV20250919C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.43% | 0.22 | 0.10 | -0.05 | 0.03 | 0.00 |
| EEMV20250919C00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 37.11% | 0.19 | 0.07 | -0.06 | 0.03 | 0.00 |
| EEMV20250919C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 54.82% | 0.14 | 0.04 | -0.07 | 0.02 | 0.00 |
| EEMV20250919C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 79.83% | 0.11 | 0.02 | -0.08 | 0.02 | 0.00 |
| EEMV20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 101.43% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| EEMV20250919C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.68% | 0.08 | 0.01 | -0.09 | 0.01 | 0.00 |
| EEMV20250919C00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 138.14% | 0.07 | 0.01 | -0.10 | 0.01 | 0.00 |
