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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXAS20250912C00045000 | 45.00 | 8.50 | 11.80 | 0.00 | 0 | 79 | 192.73% | 0.92 | 0.02 | -0.23 | 0.01 | 0.00 |
| EXAS20250912C00046000 | 46.00 | 6.80 | 10.80 | 8.30 | 1 | 13 | 175.76% | 0.92 | 0.02 | -0.23 | 0.01 | 0.00 |
| EXAS20250912C00047000 | 47.00 | 5.80 | 9.80 | 0.00 | 0 | 15 | 202.66% | 0.86 | 0.03 | -0.44 | 0.01 | 0.00 |
| EXAS20250912C00048000 | 48.00 | 4.80 | 8.80 | 0.00 | 0 | 64 | 106.81% | 0.95 | 0.02 | -0.08 | 0.00 | 0.00 |
| EXAS20250912C00049000 | 49.00 | 3.80 | 7.80 | 0.00 | 0 | 23 | 102.88% | 0.93 | 0.03 | -0.11 | 0.01 | 0.00 |
| EXAS20250912C00050000 | 50.00 | 2.75 | 6.80 | 0.00 | 0 | 64 | 87.93% | 0.92 | 0.04 | -0.11 | 0.01 | 0.00 |
| EXAS20250912C00051000 | 51.00 | 1.80 | 5.80 | 0.00 | 0 | 11 | 123.71% | 0.79 | 0.06 | -0.38 | 0.01 | 0.00 |
| EXAS20250912C00052000 | 52.00 | 0.90 | 4.90 | 0.00 | 0 | 4 | 63.19% | 0.86 | 0.09 | -0.13 | 0.01 | 0.00 |
| EXAS20250912C00053000 | 53.00 | 0.75 | 4.10 | 0.00 | 0 | 17 | 53.87% | 0.79 | 0.13 | -0.16 | 0.01 | 0.00 |
| EXAS20250912C00054000 | 54.00 | 1.25 | 3.40 | 0.00 | 0 | 33 | 61.76% | 0.62 | 0.15 | -0.27 | 0.02 | 0.00 |
| EXAS20250912C00055000 | 55.00 | 0.65 | 2.20 | 0.70 | 1 | 40 | 53.67% | 0.45 | 0.18 | -0.25 | 0.02 | 0.00 |
| EXAS20250912C00056000 | 56.00 | 0.35 | 0.50 | 0.45 | 2 | 23 | 55.71% | 0.29 | 0.15 | -0.21 | 0.01 | 0.00 |
| EXAS20250912C00057000 | 57.00 | 0.15 | 0.80 | 0.00 | 0 | 50 | 63.62% | 0.20 | 0.11 | -0.18 | 0.01 | 0.00 |
| EXAS20250912C00058000 | 58.00 | 0.05 | 0.50 | 0.00 | 0 | 40 | 62.25% | 0.11 | 0.07 | -0.10 | 0.01 | 0.00 |
| EXAS20250912C00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 96.21% | 0.15 | 0.06 | -0.21 | 0.01 | 0.00 |
| EXAS20250912C00060000 | 60.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 118.01% | 0.16 | 0.05 | -0.27 | 0.01 | 0.00 |
| EXAS20250912C00061000 | 61.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 131.58% | 0.14 | 0.04 | -0.27 | 0.01 | 0.00 |
| EXAS20250912C00062000 | 62.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 144.55% | 0.13 | 0.04 | -0.28 | 0.01 | 0.00 |
| EXAS20250912C00063000 | 63.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 156.99% | 0.13 | 0.03 | -0.29 | 0.01 | 0.00 |
| EXAS20250912C00064000 | 64.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 168.97% | 0.12 | 0.03 | -0.29 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXAS20250912P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 206.58% | -0.09 | 0.02 | -0.29 | 0.01 | -0.00 |
| EXAS20250912P00046000 | 46.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 109.43% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| EXAS20250912P00047000 | 47.00 | 0.00 | 0.35 | 0.00 | 0 | 20 | 140.16% | -0.07 | 0.02 | -0.15 | 0.01 | -0.00 |
| EXAS20250912P00048000 | 48.00 | 0.00 | 0.90 | 0.00 | 0 | 14 | 136.71% | -0.09 | 0.03 | -0.20 | 0.01 | -0.00 |
| EXAS20250912P00049000 | 49.00 | 0.00 | 1.15 | 0.00 | 0 | 15 | 135.96% | -0.13 | 0.04 | -0.27 | 0.01 | -0.00 |
| EXAS20250912P00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 13 | 118.18% | -0.15 | 0.05 | -0.26 | 0.01 | -0.00 |
| EXAS20250912P00051000 | 51.00 | 0.00 | 0.55 | 0.08 | 90 | 91 | 62.74% | -0.07 | 0.05 | -0.06 | 0.01 | -0.00 |
| EXAS20250912P00052000 | 52.00 | 0.05 | 0.55 | 0.00 | 0 | 12 | 67.31% | -0.16 | 0.09 | -0.15 | 0.01 | -0.00 |
| EXAS20250912P00053000 | 53.00 | 0.15 | 1.25 | 0.27 | 156 | 107 | 64.21% | -0.25 | 0.12 | -0.22 | 0.01 | -0.00 |
| EXAS20250912P00054000 | 54.00 | 0.40 | 1.05 | 0.47 | 67 | 0 | 57.17% | -0.38 | 0.16 | -0.25 | 0.02 | -0.00 |
| EXAS20250912P00055000 | 55.00 | 0.85 | 2.45 | 0.00 | 0 | 4 | 61.59% | -0.54 | 0.16 | -0.29 | 0.02 | -0.00 |
| EXAS20250912P00056000 | 56.00 | 1.15 | 3.70 | 1.95 | 2 | 2 | 70.44% | -0.67 | 0.13 | -0.29 | 0.01 | -0.00 |
| EXAS20250912P00057000 | 57.00 | 0.40 | 4.50 | 0.00 | 0 | 0 | 73.03% | -0.77 | 0.10 | -0.23 | 0.01 | -0.00 |
| EXAS20250912P00058000 | 58.00 | 1.35 | 5.20 | 0.00 | 0 | 0 | 66.61% | -0.88 | 0.08 | -0.12 | 0.01 | -0.00 |
| EXAS20250912P00059000 | 59.00 | 2.25 | 6.30 | 0.00 | 0 | 0 | 159.43% | -0.72 | 0.05 | -0.58 | 0.01 | -0.00 |
| EXAS20250912P00060000 | 60.00 | 3.20 | 7.30 | 0.00 | 0 | 0 | 92.17% | -0.91 | 0.04 | -0.13 | 0.01 | -0.00 |
| EXAS20250912P00061000 | 61.00 | 4.30 | 8.30 | 0.00 | 0 | 0 | 83.29% | -0.96 | 0.03 | -0.05 | 0.00 | -0.00 |
| EXAS20250912P00062000 | 62.00 | 5.20 | 9.30 | 0.00 | 0 | 0 | 191.54% | -0.79 | 0.04 | -0.56 | 0.01 | -0.00 |
| EXAS20250912P00063000 | 63.00 | 6.20 | 10.30 | 0.00 | 0 | 0 | 196.80% | -0.81 | 0.03 | -0.52 | 0.01 | -0.00 |
| EXAS20250912P00064000 | 64.00 | 7.30 | 11.30 | 0.00 | 0 | 0 | 253.58% | -0.77 | 0.03 | -0.79 | 0.01 | -0.00 |
