Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20250919C00095000 | 95.00 | 48.50 | 50.90 | 0.00 | 0 | 0 | 169.32% | 0.96 | 0.00 | -0.18 | 0.02 | 0.01 |
| EXR20250919C00100000 | 100.00 | 43.40 | 46.00 | 0.00 | 0 | 0 | 151.86% | 0.96 | 0.00 | -0.17 | 0.02 | 0.01 |
| EXR20250919C00105000 | 105.00 | 38.70 | 40.80 | 0.00 | 0 | 14 | 137.11% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| EXR20250919C00110000 | 110.00 | 33.40 | 35.90 | 0.00 | 0 | 0 | 116.78% | 0.95 | 0.00 | -0.16 | 0.02 | 0.02 |
| EXR20250919C00115000 | 115.00 | 28.80 | 31.60 | 0.00 | 0 | 0 | 113.14% | 0.92 | 0.01 | -0.22 | 0.03 | 0.02 |
| EXR20250919C00120000 | 120.00 | 23.40 | 26.10 | 0.00 | 0 | 0 | 89.36% | 0.93 | 0.01 | -0.17 | 0.03 | 0.02 |
| EXR20250919C00125000 | 125.00 | 18.70 | 20.80 | 0.00 | 0 | 1 | 74.12% | 0.91 | 0.01 | -0.16 | 0.03 | 0.02 |
| EXR20250919C00130000 | 130.00 | 13.20 | 15.70 | 0.00 | 0 | 4 | 50.09% | 0.93 | 0.01 | -0.09 | 0.03 | 0.02 |
| EXR20250919C00135000 | 135.00 | 8.60 | 11.20 | 0.00 | 0 | 92 | 45.68% | 0.85 | 0.03 | -0.15 | 0.05 | 0.02 |
| EXR20250919C00140000 | 140.00 | 4.10 | 5.40 | 0.00 | 0 | 136 | 28.06% | 0.78 | 0.06 | -0.12 | 0.07 | 0.02 |
| EXR20250919C00145000 | 145.00 | 1.00 | 1.80 | 1.72 | 2 | 89 | 20.87% | 0.41 | 0.10 | -0.12 | 0.09 | 0.01 |
| EXR20250919C00150000 | 150.00 | 0.10 | 0.75 | 0.25 | 1 | 112 | 20.75% | 0.09 | 0.04 | -0.04 | 0.04 | 0.00 |
| EXR20250919C00155000 | 155.00 | 0.00 | 1.20 | 0.00 | 0 | 39 | 41.92% | 0.13 | 0.02 | -0.10 | 0.05 | 0.00 |
| EXR20250919C00160000 | 160.00 | 0.00 | 0.35 | 0.00 | 0 | 267 | 39.01% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| EXR20250919C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 216 | 56.54% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| EXR20250919C00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 25 | 65.35% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| EXR20250919C00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 73.65% | 0.05 | 0.01 | -0.09 | 0.03 | 0.00 |
| EXR20250919C00180000 | 180.00 | 0.00 | 0.90 | 0.00 | 0 | 10 | 84.48% | 0.06 | 0.01 | -0.11 | 0.03 | 0.00 |
| EXR20250919C00185000 | 185.00 | 0.00 | 0.90 | 0.00 | 0 | 21 | 92.16% | 0.05 | 0.00 | -0.11 | 0.03 | 0.00 |
| EXR20250919C00190000 | 190.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 106.99% | 0.06 | 0.00 | -0.15 | 0.03 | 0.00 |
| EXR20250919C00210000 | 210.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 134.81% | 0.05 | 0.00 | -0.16 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EXR20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.70% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| EXR20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.84% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| EXR20250919P00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 107.56% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| EXR20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 74.93% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| EXR20250919P00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 80.36% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| EXR20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 33 | 67.26% | -0.05 | 0.01 | -0.08 | 0.03 | -0.00 |
| EXR20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 49 | 54.33% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| EXR20250919P00130000 | 130.00 | 0.05 | 0.20 | 0.00 | 0 | 109 | 32.56% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| EXR20250919P00135000 | 135.00 | 0.20 | 0.45 | 0.30 | 4 | 120 | 27.76% | -0.11 | 0.03 | -0.06 | 0.05 | -0.00 |
| EXR20250919P00140000 | 140.00 | 0.75 | 1.90 | 1.06 | 1 | 69 | 23.65% | -0.31 | 0.06 | -0.10 | 0.08 | -0.01 |
| EXR20250919P00145000 | 145.00 | 2.35 | 3.20 | 0.00 | 0 | 15 | 22.28% | -0.67 | 0.07 | -0.10 | 0.09 | -0.02 |
| EXR20250919P00150000 | 150.00 | 6.10 | 7.80 | 0.00 | 0 | 28 | 28.86% | -0.85 | 0.04 | -0.08 | 0.05 | -0.02 |
| EXR20250919P00155000 | 155.00 | 10.60 | 13.00 | 0.00 | 0 | 4 | 42.89% | -0.88 | 0.02 | -0.10 | 0.05 | -0.03 |
| EXR20250919P00160000 | 160.00 | 15.40 | 17.80 | 0.00 | 0 | 1 | 48.69% | -0.92 | 0.01 | -0.08 | 0.04 | -0.03 |
| EXR20250919P00165000 | 165.00 | 20.70 | 23.10 | 0.00 | 0 | 0 | 66.59% | -0.90 | 0.01 | -0.14 | 0.04 | -0.03 |
| EXR20250919P00170000 | 170.00 | 25.60 | 28.00 | 0.00 | 0 | 1 | 73.58% | -0.92 | 0.01 | -0.13 | 0.04 | -0.03 |
| EXR20250919P00175000 | 175.00 | 30.40 | 33.10 | 0.00 | 0 | 0 | 85.48% | -0.92 | 0.01 | -0.15 | 0.04 | -0.03 |
| EXR20250919P00180000 | 180.00 | 35.40 | 38.20 | 0.00 | 0 | 0 | 97.04% | -0.92 | 0.01 | -0.17 | 0.04 | -0.03 |
| EXR20250919P00185000 | 185.00 | 40.40 | 43.20 | 0.00 | 0 | 0 | 105.47% | -0.92 | 0.01 | -0.17 | 0.03 | -0.03 |
