Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IJR20250919C00110000 | 110.00 | 9.80 | 10.40 | 9.75 | 20 | 44 | 42.06% | 0.94 | 0.02 | -0.06 | 0.02 | 0.01 |
| IJR20250919C00111000 | 111.00 | 8.80 | 9.50 | 0.00 | 0 | 28 | 36.01% | 0.95 | 0.02 | -0.05 | 0.02 | 0.01 |
| IJR20250919C00112000 | 112.00 | 8.00 | 8.40 | 8.01 | 2 | 117 | 29.24% | 0.97 | 0.02 | -0.03 | 0.01 | 0.01 |
| IJR20250919C00113000 | 113.00 | 6.90 | 7.50 | 7.02 | 5 | 17 | 33.74% | 0.91 | 0.03 | -0.07 | 0.03 | 0.01 |
| IJR20250919C00114000 | 114.00 | 6.00 | 6.30 | 6.06 | 19 | 117 | 28.26% | 0.91 | 0.04 | -0.06 | 0.03 | 0.01 |
| IJR20250919C00115000 | 115.00 | 5.10 | 5.30 | 4.90 | 18 | 311 | 24.67% | 0.90 | 0.05 | -0.06 | 0.03 | 0.01 |
| IJR20250919C00116000 | 116.00 | 4.10 | 4.40 | 0.00 | 0 | 84 | 23.87% | 0.85 | 0.07 | -0.07 | 0.04 | 0.01 |
| IJR20250919C00117000 | 117.00 | 3.30 | 3.50 | 3.18 | 2 | 95 | 21.99% | 0.80 | 0.09 | -0.08 | 0.05 | 0.01 |
| IJR20250919C00118000 | 118.00 | 2.45 | 2.75 | 2.35 | 47 | 98 | 22.67% | 0.69 | 0.10 | -0.11 | 0.06 | 0.01 |
| IJR20250919C00119000 | 119.00 | 1.80 | 2.00 | 1.37 | 2 | 953 | 20.84% | 0.59 | 0.12 | -0.11 | 0.06 | 0.01 |
| IJR20250919C00120000 | 120.00 | 1.20 | 1.50 | 1.22 | 15 | 402 | 21.50% | 0.47 | 0.12 | -0.11 | 0.07 | 0.01 |
| IJR20250919C00121000 | 121.00 | 0.70 | 1.05 | 0.00 | 0 | 67 | 21.19% | 0.36 | 0.11 | -0.10 | 0.06 | 0.01 |
| IJR20250919C00122000 | 122.00 | 0.00 | 0.65 | 0.50 | 30 | 99 | 20.67% | 0.26 | 0.09 | -0.08 | 0.06 | 0.01 |
| IJR20250919C00123000 | 123.00 | 0.00 | 0.45 | 0.00 | 0 | 54 | 17.70% | 0.13 | 0.07 | -0.04 | 0.04 | 0.00 |
| IJR20250919C00124000 | 124.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 18.56% | 0.09 | 0.05 | -0.03 | 0.03 | 0.00 |
| IJR20250919C00125000 | 125.00 | 0.00 | 0.40 | 0.00 | 0 | 59 | 19.20% | 0.05 | 0.03 | -0.02 | 0.02 | 0.00 |
| IJR20250919C00126000 | 126.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 32.27% | 0.14 | 0.04 | -0.08 | 0.04 | 0.00 |
| IJR20250919C00130000 | 130.00 | 0.00 | 0.20 | 0.00 | 0 | 27 | 33.15% | 0.04 | 0.02 | -0.03 | 0.02 | 0.00 |
| IJR20250919C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 58.23% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IJR20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.10 | 1 | 10 | 32.30% | -0.04 | 0.02 | -0.03 | 0.02 | -0.00 |
| IJR20250919P00111000 | 111.00 | 0.00 | 0.35 | 0.00 | 0 | 7 | 33.09% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| IJR20250919P00112000 | 112.00 | 0.00 | 0.20 | 0.00 | 0 | 22 | 26.39% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| IJR20250919P00113000 | 113.00 | 0.00 | 0.20 | 0.00 | 0 | 28 | 24.57% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| IJR20250919P00114000 | 114.00 | 0.05 | 0.40 | 0.00 | 0 | 5 | 22.40% | -0.08 | 0.04 | -0.04 | 0.03 | -0.00 |
| IJR20250919P00115000 | 115.00 | 0.00 | 0.40 | 0.30 | 1 | 27 | 22.10% | -0.13 | 0.05 | -0.05 | 0.04 | -0.00 |
| IJR20250919P00116000 | 116.00 | 0.35 | 0.50 | 0.00 | 0 | 31 | 22.31% | -0.19 | 0.07 | -0.07 | 0.05 | -0.01 |
| IJR20250919P00117000 | 117.00 | 0.00 | 0.80 | 0.55 | 8 | 4 | 21.18% | -0.26 | 0.09 | -0.08 | 0.06 | -0.01 |
| IJR20250919P00118000 | 118.00 | 0.70 | 0.95 | 0.00 | 0 | 13 | 20.90% | -0.35 | 0.10 | -0.09 | 0.07 | -0.01 |
| IJR20250919P00119000 | 119.00 | 1.00 | 1.30 | 0.00 | 0 | 2 | 20.29% | -0.46 | 0.11 | -0.09 | 0.07 | -0.01 |
| IJR20250919P00120000 | 120.00 | 1.40 | 1.80 | 0.00 | 0 | 8 | 19.93% | -0.57 | 0.11 | -0.09 | 0.07 | -0.02 |
| IJR20250919P00121000 | 121.00 | 2.05 | 2.25 | 2.40 | 1 | 0 | 17.38% | -0.70 | 0.11 | -0.07 | 0.06 | -0.02 |
| IJR20250919P00122000 | 122.00 | 2.70 | 2.95 | 3.20 | 2 | 0 | 16.65% | -0.81 | 0.09 | -0.05 | 0.05 | -0.02 |
| IJR20250919P00123000 | 123.00 | 3.40 | 3.70 | 4.00 | 1 | 0 | 13.82% | -0.93 | 0.06 | -0.02 | 0.03 | -0.03 |
| IJR20250919P00124000 | 124.00 | 4.30 | 4.60 | 4.64 | 20 | 0 | 13.63% | -0.97 | 0.03 | -0.01 | 0.01 | -0.03 |
| IJR20250919P00125000 | 125.00 | 5.20 | 5.60 | 0.00 | 0 | 0 | 16.06% | -0.97 | 0.02 | -0.01 | 0.01 | -0.03 |
| IJR20250919P00126000 | 126.00 | 5.70 | 6.70 | 0.00 | 0 | 0 | 24.44% | -0.93 | 0.03 | -0.03 | 0.02 | -0.03 |
| IJR20250919P00130000 | 130.00 | 9.90 | 10.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IJR20250919P00135000 | 135.00 | 14.60 | 15.60 | 15.90 | 1 | 0 | 38.42% | -0.98 | 0.01 | -0.01 | 0.01 | -0.03 |
