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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912P00124000 | 124.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 77.26% | -0.10 | 0.02 | -0.29 | 0.02 | -0.00 |
| EMR20250912P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.12% | -0.19 | 0.03 | -0.68 | 0.03 | -0.00 |
| EMR20250912P00126000 | 126.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 64.42% | -0.12 | 0.03 | -0.28 | 0.02 | -0.00 |
| EMR20250912P00127000 | 127.00 | 0.00 | 0.85 | 0.00 | 0 | 14 | 52.78% | -0.11 | 0.04 | -0.21 | 0.02 | -0.00 |
| EMR20250912P00128000 | 128.00 | 0.00 | 0.65 | 0.00 | 0 | 5 | 35.76% | -0.07 | 0.04 | -0.08 | 0.01 | -0.00 |
| EMR20250912P00129000 | 129.00 | 0.05 | 0.80 | 0.00 | 0 | 15 | 33.52% | -0.10 | 0.05 | -0.12 | 0.02 | -0.00 |
| EMR20250912P00130000 | 130.00 | 0.15 | 1.10 | 0.15 | 1 | 26 | 32.22% | -0.15 | 0.07 | -0.18 | 0.02 | -0.00 |
| EMR20250912P00131000 | 131.00 | 0.20 | 1.65 | 0.18 | 1 | 2 | 29.81% | -0.22 | 0.10 | -0.22 | 0.03 | -0.00 |
| EMR20250912P00132000 | 132.00 | 0.40 | 0.80 | 0.60 | 2 | 12 | 28.94% | -0.33 | 0.13 | -0.29 | 0.04 | -0.00 |
| EMR20250912P00133000 | 133.00 | 0.75 | 0.85 | 1.10 | 3 | 30 | 27.62% | -0.46 | 0.14 | -0.31 | 0.04 | -0.00 |
| EMR20250912P00134000 | 134.00 | 1.15 | 1.60 | 1.15 | 1 | 0 | 29.17% | -0.60 | 0.13 | -0.32 | 0.04 | -0.00 |
| EMR20250912P00135000 | 135.00 | 1.75 | 4.10 | 1.65 | 3 | 10 | 36.56% | -0.68 | 0.10 | -0.36 | 0.04 | -0.00 |
| EMR20250912P00136000 | 136.00 | 0.90 | 4.00 | 0.00 | 0 | 0 | 41.84% | -0.74 | 0.08 | -0.36 | 0.03 | -0.00 |
| EMR20250912P00137000 | 137.00 | 1.55 | 5.50 | 0.00 | 0 | 0 | 52.60% | -0.75 | 0.06 | -0.43 | 0.03 | -0.00 |
| EMR20250912P00138000 | 138.00 | 2.65 | 6.10 | 0.00 | 0 | 0 | 40.32% | -0.87 | 0.05 | -0.18 | 0.02 | -0.00 |
| EMR20250912P00139000 | 139.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 70.27% | -0.78 | 0.04 | -0.52 | 0.03 | -0.00 |
| EMR20250912P00140000 | 140.00 | 4.70 | 8.50 | 0.00 | 0 | 0 | 65.66% | -0.84 | 0.04 | -0.38 | 0.02 | -0.01 |
| EMR20250912P00141000 | 141.00 | 5.60 | 9.40 | 0.00 | 0 | 0 | 71.73% | -0.85 | 0.03 | -0.39 | 0.02 | -0.01 |
| EMR20250912P00142000 | 142.00 | 6.60 | 10.50 | 0.00 | 0 | 0 | 81.96% | -0.84 | 0.03 | -0.46 | 0.02 | -0.01 |
| EMR20250912P00143000 | 143.00 | 7.60 | 11.50 | 0.00 | 0 | 0 | 92.10% | -0.84 | 0.03 | -0.52 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912C00124000 | 124.00 | 7.70 | 11.50 | 0.00 | 0 | 0 | 61.99% | 0.94 | 0.02 | -0.13 | 0.01 | 0.01 |
| EMR20250912C00125000 | 125.00 | 6.50 | 10.50 | 0.00 | 0 | 0 | 79.70% | 0.86 | 0.03 | -0.39 | 0.02 | 0.01 |
| EMR20250912C00126000 | 126.00 | 5.90 | 9.50 | 0.00 | 0 | 5 | 70.52% | 0.86 | 0.03 | -0.36 | 0.02 | 0.01 |
| EMR20250912C00127000 | 127.00 | 4.70 | 8.50 | 0.00 | 0 | 0 | 54.19% | 0.89 | 0.04 | -0.23 | 0.02 | 0.01 |
| EMR20250912C00128000 | 128.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 52.35% | 0.85 | 0.04 | -0.28 | 0.02 | 0.01 |
| EMR20250912C00129000 | 129.00 | 2.80 | 6.50 | 0.00 | 0 | 0 | 49.31% | 0.81 | 0.05 | -0.32 | 0.03 | 0.01 |
| EMR20250912C00130000 | 130.00 | 1.80 | 5.40 | 0.00 | 0 | 9 | 38.22% | 0.81 | 0.07 | -0.26 | 0.03 | 0.01 |
| EMR20250912C00131000 | 131.00 | 2.55 | 4.80 | 0.00 | 0 | 2 | 29.83% | 0.78 | 0.10 | -0.22 | 0.03 | 0.01 |
| EMR20250912C00132000 | 132.00 | 2.10 | 3.90 | 0.00 | 0 | 114 | 28.96% | 0.67 | 0.12 | -0.29 | 0.04 | 0.00 |
| EMR20250912C00133000 | 133.00 | 1.40 | 1.60 | 1.10 | 1 | 58 | 28.28% | 0.54 | 0.14 | -0.32 | 0.04 | 0.00 |
| EMR20250912C00134000 | 134.00 | 0.85 | 1.00 | 1.10 | 1 | 21 | 26.60% | 0.39 | 0.14 | -0.29 | 0.04 | 0.00 |
| EMR20250912C00135000 | 135.00 | 0.45 | 0.60 | 0.45 | 106 | 107 | 26.34% | 0.26 | 0.12 | -0.22 | 0.03 | 0.00 |
| EMR20250912C00136000 | 136.00 | 0.20 | 0.40 | 0.31 | 11 | 94 | 26.17% | 0.15 | 0.09 | -0.14 | 0.02 | 0.00 |
| EMR20250912C00137000 | 137.00 | 0.05 | 0.25 | 0.40 | 187 | 9 | 26.72% | 0.08 | 0.06 | -0.08 | 0.02 | 0.00 |
| EMR20250912C00138000 | 138.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 29.91% | 0.06 | 0.04 | -0.06 | 0.01 | 0.00 |
| EMR20250912C00139000 | 139.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 78.58% | 0.25 | 0.04 | -0.64 | 0.03 | 0.00 |
| EMR20250912C00140000 | 140.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 58.14% | 0.13 | 0.04 | -0.28 | 0.02 | 0.00 |
| EMR20250912C00141000 | 141.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.71% | 0.22 | 0.03 | -0.67 | 0.03 | 0.00 |
| EMR20250912C00142000 | 142.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 69.36% | 0.12 | 0.03 | -0.29 | 0.02 | 0.00 |
| EMR20250912C00143000 | 143.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.76% | 0.20 | 0.03 | -0.70 | 0.03 | 0.00 |
