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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20250919C00210000 | 210.00 | 94.00 | 97.70 | 0.00 | 0 | 5 | 100.56% | 0.99 | 0.00 | -0.05 | 0.01 | 0.05 |
| IDCC20250919C00220000 | 220.00 | 84.00 | 87.80 | 0.00 | 0 | 31 | 88.44% | 0.99 | 0.00 | -0.04 | 0.01 | 0.06 |
| IDCC20250919C00230000 | 230.00 | 74.10 | 77.50 | 0.00 | 0 | 43 | 82.57% | 0.98 | 0.00 | -0.07 | 0.02 | 0.06 |
| IDCC20250919C00240000 | 240.00 | 64.00 | 67.50 | 0.00 | 0 | 23 | 75.13% | 0.98 | 0.00 | -0.09 | 0.03 | 0.06 |
| IDCC20250919C00250000 | 250.00 | 54.40 | 57.60 | 51.87 | 1 | 48 | 70.57% | 0.96 | 0.00 | -0.13 | 0.04 | 0.06 |
| IDCC20250919C00260000 | 260.00 | 44.10 | 47.60 | 0.00 | 0 | 249 | 52.59% | 0.97 | 0.00 | -0.08 | 0.04 | 0.07 |
| IDCC20250919C00270000 | 270.00 | 34.20 | 37.80 | 0.00 | 0 | 38 | 47.04% | 0.95 | 0.00 | -0.12 | 0.06 | 0.07 |
| IDCC20250919C00280000 | 280.00 | 24.90 | 28.00 | 0.00 | 0 | 111 | 41.31% | 0.90 | 0.01 | -0.17 | 0.09 | 0.07 |
| IDCC20250919C00290000 | 290.00 | 16.30 | 20.10 | 14.20 | 1 | 31 | 40.60% | 0.79 | 0.01 | -0.30 | 0.15 | 0.06 |
| IDCC20250919C00300000 | 300.00 | 9.20 | 13.00 | 10.30 | 89 | 161 | 35.38% | 0.63 | 0.02 | -0.34 | 0.19 | 0.05 |
| IDCC20250919C00310000 | 310.00 | 3.60 | 6.80 | 3.72 | 7 | 4 | 35.31% | 0.41 | 0.02 | -0.35 | 0.20 | 0.03 |
| IDCC20250919C00320000 | 320.00 | 0.75 | 2.00 | 0.00 | 0 | 1 | 29.25% | 0.17 | 0.02 | -0.19 | 0.13 | 0.01 |
| IDCC20250919C00330000 | 330.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 38.17% | 0.12 | 0.01 | -0.18 | 0.10 | 0.01 |
| IDCC20250919C00340000 | 340.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 46.08% | 0.09 | 0.01 | -0.18 | 0.08 | 0.01 |
| IDCC20250919C00350000 | 350.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 54.40% | 0.07 | 0.00 | -0.18 | 0.07 | 0.01 |
| IDCC20250919C00360000 | 360.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 62.41% | 0.06 | 0.00 | -0.18 | 0.06 | 0.00 |
| IDCC20250919C00370000 | 370.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 69.87% | 0.06 | 0.00 | -0.19 | 0.06 | 0.00 |
| IDCC20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.61% | 0.06 | 0.00 | -0.25 | 0.06 | 0.00 |
| IDCC20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 90.07% | 0.06 | 0.00 | -0.25 | 0.06 | 0.00 |
| IDCC20250919C00400000 | 400.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 91.38% | 0.04 | 0.00 | -0.20 | 0.05 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IDCC20250919P00210000 | 210.00 | 0.00 | 1.25 | 0.00 | 0 | 80 | 121.67% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| IDCC20250919P00220000 | 220.00 | 0.00 | 1.50 | 0.00 | 0 | 75 | 112.23% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| IDCC20250919P00230000 | 230.00 | 0.10 | 0.65 | 0.00 | 0 | 103 | 87.87% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| IDCC20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 94 | 93.35% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| IDCC20250919P00250000 | 250.00 | 0.00 | 0.65 | 0.00 | 0 | 70 | 60.00% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| IDCC20250919P00260000 | 260.00 | 0.00 | 1.00 | 0.15 | 10 | 25 | 52.21% | -0.03 | 0.00 | -0.08 | 0.03 | -0.00 |
| IDCC20250919P00270000 | 270.00 | 0.00 | 2.30 | 0.00 | 0 | 9 | 51.53% | -0.07 | 0.01 | -0.17 | 0.07 | -0.01 |
| IDCC20250919P00280000 | 280.00 | 0.00 | 2.90 | 0.00 | 0 | 24 | 36.38% | -0.07 | 0.01 | -0.12 | 0.07 | -0.01 |
| IDCC20250919P00290000 | 290.00 | 0.35 | 4.30 | 3.00 | 1 | 1 | 34.23% | -0.18 | 0.01 | -0.22 | 0.13 | -0.01 |
| IDCC20250919P00300000 | 300.00 | 3.20 | 7.00 | 0.00 | 0 | 1 | 36.84% | -0.38 | 0.02 | -0.36 | 0.19 | -0.03 |
| IDCC20250919P00310000 | 310.00 | 7.50 | 10.70 | 0.00 | 0 | 0 | 30.57% | -0.61 | 0.02 | -0.30 | 0.19 | -0.04 |
| IDCC20250919P00320000 | 320.00 | 14.10 | 17.90 | 0.00 | 0 | 0 | 30.20% | -0.82 | 0.02 | -0.20 | 0.13 | -0.05 |
| IDCC20250919P00330000 | 330.00 | 22.70 | 26.70 | 0.00 | 0 | 0 | 29.99% | -0.95 | 0.01 | -0.09 | 0.06 | -0.04 |
| IDCC20250919P00340000 | 340.00 | 32.90 | 36.30 | 0.00 | 0 | 0 | 56.00% | -0.87 | 0.01 | -0.30 | 0.11 | -0.05 |
| IDCC20250919P00350000 | 350.00 | 42.70 | 46.20 | 0.00 | 0 | 0 | 65.08% | -0.89 | 0.01 | -0.31 | 0.10 | -0.06 |
| IDCC20250919P00360000 | 360.00 | 52.70 | 56.00 | 0.00 | 0 | 0 | 75.59% | -0.90 | 0.00 | -0.34 | 0.09 | -0.06 |
| IDCC20250919P00370000 | 370.00 | 62.70 | 66.10 | 0.00 | 0 | 0 | 80.79% | -0.92 | 0.00 | -0.31 | 0.08 | -0.06 |
| IDCC20250919P00380000 | 380.00 | 72.70 | 76.10 | 0.00 | 0 | 0 | 89.05% | -0.92 | 0.00 | -0.32 | 0.07 | -0.06 |
| IDCC20250919P00390000 | 390.00 | 82.70 | 86.10 | 0.00 | 0 | 0 | 96.92% | -0.93 | 0.00 | -0.33 | 0.07 | -0.06 |
| IDCC20250919P00400000 | 400.00 | 92.70 | 96.10 | 0.00 | 0 | 0 | 107.39% | -0.92 | 0.00 | -0.37 | 0.07 | -0.06 |
