Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSP20250919P00040000 | 40.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 365.41% | -0.05 | 0.00 | -0.29 | 0.01 | -0.00 |
| INSP20250919P00045000 | 45.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 315.38% | -0.06 | 0.00 | -0.29 | 0.01 | -0.00 |
| INSP20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 268.48% | -0.07 | 0.00 | -0.28 | 0.02 | -0.00 |
| INSP20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 225.58% | -0.08 | 0.01 | -0.27 | 0.02 | -0.00 |
| INSP20250919P00060000 | 60.00 | 0.00 | 1.35 | 0.00 | 0 | 9 | 163.14% | -0.08 | 0.01 | -0.18 | 0.02 | -0.00 |
| INSP20250919P00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 100.86% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| INSP20250919P00070000 | 70.00 | 0.00 | 0.55 | 0.00 | 0 | 193 | 62.65% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| INSP20250919P00075000 | 75.00 | 0.00 | 0.80 | 0.65 | 12 | 98 | 59.19% | -0.17 | 0.04 | -0.12 | 0.03 | -0.00 |
| INSP20250919P00080000 | 80.00 | 1.80 | 2.45 | 2.02 | 2 | 94 | 55.93% | -0.42 | 0.06 | -0.18 | 0.04 | -0.01 |
| INSP20250919P00085000 | 85.00 | 4.10 | 6.70 | 0.00 | 0 | 130 | 57.17% | -0.71 | 0.05 | -0.16 | 0.04 | -0.01 |
| INSP20250919P00090000 | 90.00 | 8.00 | 11.80 | 9.30 | 3 | 56 | 54.36% | -0.92 | 0.03 | -0.07 | 0.02 | -0.01 |
| INSP20250919P00095000 | 95.00 | 13.40 | 16.40 | 14.70 | 1 | 19 | 97.61% | -0.87 | 0.02 | -0.16 | 0.02 | -0.01 |
| INSP20250919P00100000 | 100.00 | 17.80 | 20.80 | 0.00 | 0 | 11 | 131.31% | -0.86 | 0.02 | -0.23 | 0.03 | -0.01 |
| INSP20250919P00105000 | 105.00 | 23.00 | 26.00 | 0.00 | 0 | 0 | 137.52% | -0.90 | 0.01 | -0.19 | 0.02 | -0.01 |
| INSP20250919P00110000 | 110.00 | 27.80 | 30.80 | 0.00 | 0 | 6 | 154.99% | -0.91 | 0.01 | -0.20 | 0.02 | -0.01 |
| INSP20250919P00115000 | 115.00 | 32.80 | 35.60 | 0.00 | 0 | 0 | 125.57% | -0.97 | 0.00 | -0.05 | 0.01 | -0.01 |
| INSP20250919P00120000 | 120.00 | 37.80 | 40.70 | 0.00 | 0 | 0 | 151.54% | -0.96 | 0.01 | -0.09 | 0.01 | -0.01 |
| INSP20250919P00125000 | 125.00 | 42.90 | 45.70 | 0.00 | 0 | 0 | 150.01% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| INSP20250919P00130000 | 130.00 | 47.90 | 50.70 | 0.00 | 0 | 0 | 264.03% | -0.86 | 0.01 | -0.44 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSP20250919C00040000 | 40.00 | 39.20 | 42.30 | 0.00 | 0 | 0 | 231.10% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| INSP20250919C00045000 | 45.00 | 33.60 | 37.30 | 0.00 | 0 | 0 | 219.08% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| INSP20250919C00050000 | 50.00 | 28.70 | 32.30 | 0.00 | 0 | 0 | 183.32% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| INSP20250919C00055000 | 55.00 | 24.00 | 27.30 | 0.00 | 0 | 0 | 163.92% | 0.96 | 0.00 | -0.09 | 0.01 | 0.01 |
| INSP20250919C00060000 | 60.00 | 19.30 | 22.30 | 0.00 | 0 | 2 | 145.22% | 0.94 | 0.01 | -0.12 | 0.01 | 0.01 |
| INSP20250919C00065000 | 65.00 | 14.60 | 17.30 | 0.00 | 0 | 0 | 106.03% | 0.94 | 0.01 | -0.09 | 0.01 | 0.01 |
| INSP20250919C00070000 | 70.00 | 9.50 | 12.20 | 0.00 | 0 | 6 | 84.99% | 0.90 | 0.02 | -0.11 | 0.02 | 0.01 |
| INSP20250919C00075000 | 75.00 | 4.50 | 7.90 | 0.00 | 0 | 48 | 83.10% | 0.76 | 0.03 | -0.21 | 0.03 | 0.01 |
| INSP20250919C00080000 | 80.00 | 2.05 | 2.70 | 3.10 | 2 | 56 | 53.71% | 0.58 | 0.06 | -0.17 | 0.04 | 0.01 |
| INSP20250919C00085000 | 85.00 | 0.40 | 0.90 | 1.04 | 15 | 933 | 53.96% | 0.27 | 0.05 | -0.15 | 0.04 | 0.00 |
| INSP20250919C00090000 | 90.00 | 0.25 | 1.05 | 0.35 | 11 | 238 | 61.30% | 0.12 | 0.03 | -0.09 | 0.02 | 0.00 |
| INSP20250919C00095000 | 95.00 | 0.05 | 0.75 | 0.12 | 1 | 59 | 83.97% | 0.10 | 0.02 | -0.11 | 0.02 | 0.00 |
| INSP20250919C00100000 | 100.00 | 0.05 | 1.50 | 0.00 | 0 | 476 | 121.98% | 0.12 | 0.01 | -0.19 | 0.02 | 0.00 |
| INSP20250919C00105000 | 105.00 | 0.05 | 0.60 | 0.00 | 0 | 72 | 115.47% | 0.06 | 0.01 | -0.11 | 0.01 | 0.00 |
| INSP20250919C00110000 | 110.00 | 0.00 | 1.40 | 0.00 | 0 | 41 | 154.90% | 0.10 | 0.01 | -0.20 | 0.02 | 0.00 |
| INSP20250919C00115000 | 115.00 | 0.00 | 1.40 | 0.00 | 0 | 6 | 170.99% | 0.09 | 0.01 | -0.21 | 0.02 | 0.00 |
| INSP20250919C00120000 | 120.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 184.52% | 0.08 | 0.01 | -0.21 | 0.02 | 0.00 |
| INSP20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 33 | 121.00% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| INSP20250919C00130000 | 130.00 | 0.00 | 0.05 | 0.00 | 0 | 29 | 130.46% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
