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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXP20250919P00170000 | 170.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 82.28% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXP20250919P00175000 | 175.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 75.27% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXP20250919P00180000 | 180.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 68.41% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXP20250919P00185000 | 185.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 61.69% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXP20250919P00190000 | 190.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 71.75% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| EXP20250919P00195000 | 195.00 | 0.00 | 1.40 | 0.00 | 0 | 4 | 71.71% | -0.06 | 0.00 | -0.17 | 0.04 | -0.00 |
| EXP20250919P00200000 | 200.00 | 0.00 | 1.50 | 0.00 | 0 | 5 | 64.14% | -0.07 | 0.01 | -0.17 | 0.05 | -0.00 |
| EXP20250919P00210000 | 210.00 | 0.20 | 1.95 | 0.50 | 2 | 9 | 45.90% | -0.09 | 0.01 | -0.14 | 0.06 | -0.00 |
| EXP20250919P00220000 | 220.00 | 0.95 | 1.50 | 0.00 | 0 | 20 | 36.56% | -0.19 | 0.02 | -0.20 | 0.10 | -0.01 |
| EXP20250919P00230000 | 230.00 | 3.20 | 5.60 | 0.00 | 0 | 4 | 33.37% | -0.46 | 0.03 | -0.27 | 0.14 | -0.02 |
| EXP20250919P00240000 | 240.00 | 8.20 | 11.40 | 0.00 | 0 | 1 | 32.51% | -0.77 | 0.03 | -0.20 | 0.11 | -0.03 |
| EXP20250919P00250000 | 250.00 | 17.80 | 20.50 | 0.00 | 0 | 0 | 38.39% | -0.90 | 0.01 | -0.13 | 0.06 | -0.04 |
| EXP20250919P00260000 | 260.00 | 27.20 | 30.60 | 0.00 | 0 | 0 | 54.51% | -0.91 | 0.01 | -0.17 | 0.06 | -0.04 |
| EXP20250919P00270000 | 270.00 | 37.10 | 40.60 | 0.00 | 0 | 0 | 63.89% | -0.94 | 0.01 | -0.15 | 0.05 | -0.04 |
| EXP20250919P00280000 | 280.00 | 47.20 | 50.60 | 0.00 | 0 | 0 | 72.58% | -0.95 | 0.00 | -0.14 | 0.04 | -0.04 |
| EXP20250919P00290000 | 290.00 | 57.10 | 60.60 | 0.00 | 0 | 0 | 82.97% | -0.96 | 0.00 | -0.14 | 0.03 | -0.04 |
| EXP20250919P00300000 | 300.00 | 67.10 | 70.60 | 0.00 | 0 | 0 | 92.79% | -0.96 | 0.00 | -0.15 | 0.03 | -0.04 |
| EXP20250919P00310000 | 310.00 | 77.10 | 80.60 | 0.00 | 0 | 0 | 102.13% | -0.96 | 0.00 | -0.15 | 0.03 | -0.04 |
| EXP20250919P00320000 | 320.00 | 87.10 | 90.60 | 0.00 | 0 | 0 | 102.84% | -0.97 | 0.00 | -0.10 | 0.02 | -0.04 |
| EXP20250919P00330000 | 330.00 | 97.10 | 100.60 | 0.00 | 0 | 0 | 113.43% | -0.97 | 0.00 | -0.12 | 0.02 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXP20250919C00170000 | 170.00 | 59.50 | 63.20 | 0.00 | 0 | 0 | 128.60% | 0.95 | 0.00 | -0.26 | 0.04 | 0.03 |
| EXP20250919C00175000 | 175.00 | 54.50 | 58.20 | 0.00 | 0 | 0 | 118.56% | 0.94 | 0.00 | -0.26 | 0.04 | 0.03 |
| EXP20250919C00180000 | 180.00 | 49.50 | 53.20 | 0.00 | 0 | 0 | 108.72% | 0.94 | 0.00 | -0.25 | 0.04 | 0.03 |
| EXP20250919C00185000 | 185.00 | 44.60 | 48.20 | 0.00 | 0 | 0 | 101.19% | 0.93 | 0.00 | -0.26 | 0.05 | 0.03 |
| EXP20250919C00190000 | 190.00 | 39.60 | 43.10 | 0.00 | 0 | 0 | 89.52% | 0.93 | 0.00 | -0.24 | 0.05 | 0.03 |
| EXP20250919C00195000 | 195.00 | 34.60 | 37.90 | 0.00 | 0 | 0 | 81.95% | 0.92 | 0.01 | -0.25 | 0.06 | 0.04 |
| EXP20250919C00200000 | 200.00 | 29.70 | 33.30 | 0.00 | 0 | 1 | 75.69% | 0.90 | 0.01 | -0.27 | 0.06 | 0.04 |
| EXP20250919C00210000 | 210.00 | 19.90 | 23.60 | 0.00 | 0 | 1 | 30.36% | 0.98 | 0.00 | -0.02 | 0.02 | 0.03 |
| EXP20250919C00220000 | 220.00 | 10.80 | 14.40 | 0.00 | 0 | 12 | 32.29% | 0.84 | 0.02 | -0.16 | 0.09 | 0.04 |
| EXP20250919C00230000 | 230.00 | 4.80 | 5.90 | 0.00 | 0 | 26 | 29.99% | 0.54 | 0.04 | -0.25 | 0.14 | 0.03 |
| EXP20250919C00240000 | 240.00 | 1.00 | 1.70 | 1.35 | 3 | 29 | 28.66% | 0.20 | 0.03 | -0.16 | 0.10 | 0.01 |
| EXP20250919C00250000 | 250.00 | 0.00 | 1.55 | 0.00 | 0 | 86 | 40.50% | 0.11 | 0.01 | -0.15 | 0.07 | 0.01 |
| EXP20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 59.33% | 0.11 | 0.01 | -0.22 | 0.07 | 0.01 |
| EXP20250919C00270000 | 270.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 62.44% | 0.06 | 0.01 | -0.14 | 0.04 | 0.00 |
| EXP20250919C00280000 | 280.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.82% | 0.05 | 0.00 | -0.13 | 0.04 | 0.00 |
| EXP20250919C00290000 | 290.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 86.45% | 0.06 | 0.00 | -0.18 | 0.04 | 0.00 |
| EXP20250919C00300000 | 300.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 96.37% | 0.05 | 0.00 | -0.19 | 0.04 | 0.00 |
| EXP20250919C00310000 | 310.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 99.42% | 0.04 | 0.00 | -0.14 | 0.03 | 0.00 |
| EXP20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 122.85% | 0.06 | 0.00 | -0.26 | 0.04 | 0.00 |
| EXP20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.33% | 0.06 | 0.00 | -0.33 | 0.05 | 0.00 |
