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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912P00635000 | 635.00 | 0.25 | 0.85 | 0.55 | 15 | 50 | 34.06% | -0.07 | 0.01 | -0.40 | 0.06 | -0.00 |
| INTU20250912P00637500 | 637.50 | 0.15 | 1.30 | 0.75 | 2 | 0 | 32.05% | -0.08 | 0.01 | -0.44 | 0.07 | -0.00 |
| INTU20250912P00640000 | 640.00 | 0.65 | 1.35 | 0.82 | 21 | 35 | 31.74% | -0.10 | 0.01 | -0.57 | 0.09 | -0.00 |
| INTU20250912P00642500 | 642.50 | 0.65 | 1.80 | 1.07 | 20 | 0 | 31.39% | -0.13 | 0.01 | -0.72 | 0.10 | -0.00 |
| INTU20250912P00645000 | 645.00 | 1.50 | 2.20 | 1.52 | 32 | 77 | 30.90% | -0.16 | 0.02 | -0.89 | 0.12 | -0.01 |
| INTU20250912P00647500 | 647.50 | 1.45 | 3.10 | 2.25 | 9 | 54 | 30.02% | -0.20 | 0.02 | -1.03 | 0.14 | -0.01 |
| INTU20250912P00650000 | 650.00 | 1.85 | 3.50 | 3.00 | 31 | 61 | 30.33% | -0.25 | 0.02 | -1.26 | 0.16 | -0.01 |
| INTU20250912P00652500 | 652.50 | 2.15 | 4.30 | 3.60 | 15 | 42 | 29.78% | -0.31 | 0.02 | -1.41 | 0.17 | -0.01 |
| INTU20250912P00655000 | 655.00 | 3.00 | 5.40 | 4.48 | 126 | 72 | 29.56% | -0.37 | 0.03 | -1.54 | 0.19 | -0.01 |
| INTU20250912P00657500 | 657.50 | 5.40 | 6.70 | 6.00 | 45 | 21 | 28.55% | -0.43 | 0.03 | -1.58 | 0.19 | -0.02 |
| INTU20250912P00660000 | 660.00 | 7.00 | 8.30 | 7.40 | 49 | 249 | 29.35% | -0.50 | 0.03 | -1.66 | 0.20 | -0.02 |
| INTU20250912P00662500 | 662.50 | 7.90 | 12.20 | 9.90 | 4 | 36 | 33.85% | -0.56 | 0.02 | -1.88 | 0.19 | -0.02 |
| INTU20250912P00665000 | 665.00 | 10.30 | 13.90 | 11.00 | 11 | 46 | 36.00% | -0.61 | 0.02 | -1.92 | 0.19 | -0.02 |
| INTU20250912P00667500 | 667.50 | 10.60 | 16.50 | 14.73 | 5 | 49 | 36.77% | -0.66 | 0.02 | -1.84 | 0.18 | -0.02 |
| INTU20250912P00670000 | 670.00 | 12.70 | 19.10 | 14.59 | 3 | 37 | 32.66% | -0.73 | 0.02 | -1.40 | 0.16 | -0.02 |
| INTU20250912P00672500 | 672.50 | 14.60 | 19.90 | 14.48 | 1 | 18 | 30.83% | -0.79 | 0.02 | -1.08 | 0.14 | -0.03 |
| INTU20250912P00675000 | 675.00 | 16.40 | 23.20 | 13.10 | 3 | 24 | 41.66% | -0.76 | 0.02 | -1.63 | 0.15 | -0.03 |
| INTU20250912P00677500 | 677.50 | 18.80 | 24.90 | 0.00 | 0 | 0 | 42.91% | -0.79 | 0.01 | -1.52 | 0.14 | -0.03 |
| INTU20250912P00680000 | 680.00 | 21.00 | 28.20 | 0.00 | 0 | 4 | 36.69% | -0.86 | 0.01 | -0.91 | 0.11 | -0.03 |
| INTU20250912P00682500 | 682.50 | 23.70 | 29.10 | 0.00 | 0 | 0 | 39.11% | -0.87 | 0.01 | -0.88 | 0.10 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912C00635000 | 635.00 | 20.60 | 26.50 | 0.00 | 0 | 6 | 32.32% | 0.94 | 0.01 | -0.32 | 0.06 | 0.03 |
| INTU20250912C00637500 | 637.50 | 16.80 | 23.40 | 23.67 | 1 | 0 | 22.15% | 0.98 | 0.00 | -0.07 | 0.02 | 0.03 |
| INTU20250912C00640000 | 640.00 | 14.90 | 21.50 | 0.00 | 0 | 1 | 21.70% | 0.97 | 0.01 | -0.11 | 0.04 | 0.03 |
| INTU20250912C00642500 | 642.50 | 13.70 | 19.40 | 0.00 | 0 | 0 | 33.11% | 0.86 | 0.01 | -0.83 | 0.11 | 0.02 |
| INTU20250912C00645000 | 645.00 | 11.30 | 17.20 | 0.00 | 0 | 1 | 30.23% | 0.84 | 0.02 | -0.84 | 0.12 | 0.03 |
| INTU20250912C00647500 | 647.50 | 8.90 | 15.00 | 0.00 | 0 | 0 | 32.64% | 0.78 | 0.02 | -1.21 | 0.15 | 0.03 |
| INTU20250912C00650000 | 650.00 | 8.80 | 12.70 | 0.00 | 0 | 17 | 29.01% | 0.76 | 0.02 | -1.17 | 0.16 | 0.03 |
| INTU20250912C00652500 | 652.50 | 6.90 | 10.60 | 7.25 | 1 | 2 | 27.85% | 0.70 | 0.03 | -1.28 | 0.17 | 0.03 |
| INTU20250912C00655000 | 655.00 | 5.70 | 7.00 | 5.71 | 11 | 3 | 29.83% | 0.63 | 0.03 | -1.56 | 0.19 | 0.02 |
| INTU20250912C00657500 | 657.50 | 4.40 | 5.40 | 5.18 | 57 | 16 | 29.67% | 0.56 | 0.03 | -1.64 | 0.19 | 0.02 |
| INTU20250912C00660000 | 660.00 | 3.40 | 5.50 | 3.50 | 19 | 24 | 26.90% | 0.50 | 0.03 | -1.52 | 0.20 | 0.02 |
| INTU20250912C00662500 | 662.50 | 1.10 | 3.70 | 4.40 | 66 | 16 | 27.41% | 0.43 | 0.03 | -1.51 | 0.19 | 0.01 |
| INTU20250912C00665000 | 665.00 | 1.00 | 2.95 | 2.37 | 19 | 26 | 26.89% | 0.35 | 0.03 | -1.37 | 0.18 | 0.01 |
| INTU20250912C00667500 | 667.50 | 0.45 | 2.55 | 1.40 | 75 | 53 | 27.31% | 0.29 | 0.03 | -1.23 | 0.17 | 0.01 |
| INTU20250912C00670000 | 670.00 | 0.90 | 1.70 | 1.20 | 27 | 91 | 27.80% | 0.23 | 0.02 | -1.08 | 0.15 | 0.01 |
| INTU20250912C00672500 | 672.50 | 0.05 | 1.50 | 1.05 | 10 | 48 | 27.60% | 0.18 | 0.02 | -0.86 | 0.13 | 0.01 |
| INTU20250912C00675000 | 675.00 | 0.10 | 2.70 | 0.59 | 32 | 105 | 27.41% | 0.14 | 0.02 | -0.66 | 0.11 | 0.00 |
| INTU20250912C00677500 | 677.50 | 0.10 | 1.00 | 0.46 | 292 | 45 | 26.79% | 0.10 | 0.01 | -0.46 | 0.09 | 0.00 |
| INTU20250912C00680000 | 680.00 | 0.05 | 2.35 | 0.30 | 22 | 166 | 28.52% | 0.08 | 0.01 | -0.41 | 0.08 | 0.00 |
| INTU20250912C00682500 | 682.50 | 0.00 | 2.80 | 0.30 | 1 | 6 | 31.19% | 0.08 | 0.01 | -0.42 | 0.07 | 0.00 |
