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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESS20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.61% | -0.04 | 0.00 | -0.25 | 0.04 | -0.00 |
| ESS20250919P00190000 | 190.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 128.34% | -0.04 | 0.00 | -0.25 | 0.04 | -0.00 |
| ESS20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 120.24% | -0.05 | 0.00 | -0.24 | 0.04 | -0.00 |
| ESS20250919P00200000 | 200.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 112.29% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| ESS20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.77% | -0.06 | 0.00 | -0.23 | 0.05 | -0.00 |
| ESS20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.67% | -0.07 | 0.00 | -0.22 | 0.06 | -0.01 |
| ESS20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 67.23% | -0.08 | 0.00 | -0.21 | 0.07 | -0.01 |
| ESS20250919P00240000 | 240.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 47.84% | -0.08 | 0.01 | -0.15 | 0.07 | -0.01 |
| ESS20250919P00250000 | 250.00 | 0.15 | 0.60 | 0.00 | 0 | 48 | 28.42% | -0.07 | 0.01 | -0.08 | 0.06 | -0.01 |
| ESS20250919P00260000 | 260.00 | 0.05 | 3.00 | 0.00 | 0 | 990 | 25.09% | -0.24 | 0.03 | -0.17 | 0.14 | -0.02 |
| ESS20250919P00270000 | 270.00 | 2.60 | 6.40 | 0.00 | 0 | 68 | 22.60% | -0.58 | 0.04 | -0.20 | 0.17 | -0.04 |
| ESS20250919P00280000 | 280.00 | 10.30 | 13.20 | 0.00 | 0 | 0 | 18.47% | -0.92 | 0.02 | -0.05 | 0.06 | -0.07 |
| ESS20250919P00290000 | 290.00 | 19.70 | 22.90 | 0.00 | 0 | 0 | 30.24% | -0.94 | 0.01 | -0.07 | 0.05 | -0.08 |
| ESS20250919P00300000 | 300.00 | 29.70 | 32.70 | 0.00 | 0 | 0 | 40.27% | -0.95 | 0.01 | -0.08 | 0.04 | -0.08 |
| ESS20250919P00310000 | 310.00 | 39.70 | 42.90 | 0.00 | 0 | 0 | 53.15% | -0.94 | 0.00 | -0.11 | 0.05 | -0.08 |
| ESS20250919P00320000 | 320.00 | 49.70 | 52.90 | 0.00 | 0 | 0 | 59.90% | -0.96 | 0.00 | -0.10 | 0.04 | -0.09 |
| ESS20250919P00330000 | 330.00 | 59.70 | 62.90 | 0.00 | 0 | 0 | 67.00% | -0.96 | 0.00 | -0.10 | 0.03 | -0.09 |
| ESS20250919P00340000 | 340.00 | 69.70 | 72.90 | 0.00 | 0 | 0 | 78.09% | -0.96 | 0.00 | -0.12 | 0.04 | -0.09 |
| ESS20250919P00350000 | 350.00 | 79.70 | 82.90 | 0.00 | 0 | 0 | 81.14% | -0.97 | 0.00 | -0.09 | 0.03 | -0.09 |
| ESS20250919P00360000 | 360.00 | 89.70 | 92.60 | 0.00 | 0 | 0 | 97.81% | -0.96 | 0.00 | -0.16 | 0.04 | -0.09 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESS20250919C00185000 | 185.00 | 82.20 | 85.60 | 0.00 | 0 | 0 | 150.09% | 0.95 | 0.00 | -0.35 | 0.05 | 0.03 |
| ESS20250919C00190000 | 190.00 | 77.20 | 80.70 | 0.00 | 0 | 0 | 143.15% | 0.94 | 0.00 | -0.36 | 0.05 | 0.03 |
| ESS20250919C00195000 | 195.00 | 72.20 | 75.70 | 0.00 | 0 | 0 | 134.32% | 0.94 | 0.00 | -0.35 | 0.05 | 0.03 |
| ESS20250919C00200000 | 200.00 | 67.30 | 70.70 | 0.00 | 0 | 0 | 118.07% | 0.94 | 0.00 | -0.28 | 0.05 | 0.03 |
| ESS20250919C00210000 | 210.00 | 57.20 | 60.60 | 0.00 | 0 | 0 | 113.38% | 0.92 | 0.00 | -0.37 | 0.07 | 0.03 |
| ESS20250919C00220000 | 220.00 | 47.20 | 50.50 | 0.00 | 0 | 0 | 87.76% | 0.92 | 0.00 | -0.27 | 0.06 | 0.04 |
| ESS20250919C00230000 | 230.00 | 37.50 | 40.60 | 0.00 | 0 | 0 | 69.25% | 0.92 | 0.01 | -0.23 | 0.07 | 0.04 |
| ESS20250919C00240000 | 240.00 | 27.40 | 30.70 | 0.00 | 0 | 0 | 60.02% | 0.87 | 0.01 | -0.27 | 0.09 | 0.04 |
| ESS20250919C00250000 | 250.00 | 17.60 | 20.30 | 0.00 | 0 | 22 | 23.87% | 0.97 | 0.01 | -0.05 | 0.03 | 0.02 |
| ESS20250919C00260000 | 260.00 | 8.20 | 11.20 | 8.15 | 3 | 468 | 24.42% | 0.77 | 0.03 | -0.17 | 0.14 | 0.04 |
| ESS20250919C00270000 | 270.00 | 1.35 | 4.20 | 1.79 | 3 | 734 | 19.53% | 0.40 | 0.04 | -0.17 | 0.17 | 0.03 |
| ESS20250919C00280000 | 280.00 | 0.10 | 0.45 | 0.00 | 0 | 18 | 18.31% | 0.07 | 0.02 | -0.05 | 0.06 | 0.00 |
| ESS20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 40.69% | 0.13 | 0.01 | -0.18 | 0.09 | 0.01 |
| ESS20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 52.29% | 0.10 | 0.01 | -0.20 | 0.08 | 0.01 |
| ESS20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 62 | 62.92% | 0.09 | 0.01 | -0.22 | 0.07 | 0.01 |
| ESS20250919C00320000 | 320.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 72.81% | 0.08 | 0.00 | -0.23 | 0.07 | 0.01 |
| ESS20250919C00330000 | 330.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 82.09% | 0.07 | 0.00 | -0.24 | 0.06 | 0.00 |
| ESS20250919C00340000 | 340.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 90.87% | 0.07 | 0.00 | -0.25 | 0.06 | 0.00 |
| ESS20250919C00350000 | 350.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 99.21% | 0.06 | 0.00 | -0.25 | 0.05 | 0.00 |
| ESS20250919C00360000 | 360.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 107.15% | 0.06 | 0.00 | -0.26 | 0.05 | 0.00 |
