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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOT20250912P00034000 | 34.00 | 0.00 | 0.05 | 0.00 | 0 | 1,055 | 89.20% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| IOT20250912P00034500 | 34.50 | 0.00 | 0.05 | 0.00 | 0 | 268 | 80.49% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| IOT20250912P00035000 | 35.00 | 0.00 | 0.05 | 0.05 | 22 | 115 | 71.81% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| IOT20250912P00035500 | 35.50 | 0.00 | 1.35 | 0.00 | 0 | 96 | 209.49% | -0.27 | 0.05 | -0.54 | 0.01 | -0.00 |
| IOT20250912P00036000 | 36.00 | 0.00 | 0.10 | 0.11 | 36 | 1,053 | 62.53% | -0.06 | 0.07 | -0.04 | 0.00 | -0.00 |
| IOT20250912P00036500 | 36.50 | 0.00 | 0.15 | 0.10 | 10 | 110 | 63.27% | -0.11 | 0.10 | -0.08 | 0.01 | -0.00 |
| IOT20250912P00037000 | 37.00 | 0.10 | 0.15 | 0.15 | 66 | 85 | 59.86% | -0.16 | 0.14 | -0.10 | 0.01 | -0.00 |
| IOT20250912P00037500 | 37.50 | 0.15 | 0.25 | 0.20 | 69 | 211 | 59.02% | -0.24 | 0.18 | -0.14 | 0.01 | -0.00 |
| IOT20250912P00038000 | 38.00 | 0.00 | 0.35 | 0.37 | 279 | 509 | 53.55% | -0.34 | 0.24 | -0.16 | 0.01 | -0.00 |
| IOT20250912P00038500 | 38.50 | 0.45 | 0.55 | 0.55 | 35 | 139 | 53.38% | -0.46 | 0.26 | -0.18 | 0.01 | -0.00 |
| IOT20250912P00039000 | 39.00 | 0.70 | 0.80 | 0.00 | 0 | 394 | 53.89% | -0.59 | 0.25 | -0.17 | 0.01 | -0.00 |
| IOT20250912P00039500 | 39.50 | 1.00 | 1.10 | 0.00 | 0 | 56 | 55.15% | -0.70 | 0.22 | -0.15 | 0.01 | -0.00 |
| IOT20250912P00040000 | 40.00 | 1.35 | 1.50 | 0.00 | 0 | 251 | 54.30% | -0.80 | 0.18 | -0.11 | 0.01 | -0.00 |
| IOT20250912P00040500 | 40.50 | 1.80 | 2.70 | 0.00 | 0 | 62 | 54.28% | -0.87 | 0.13 | -0.07 | 0.01 | -0.00 |
| IOT20250912P00041000 | 41.00 | 2.25 | 3.30 | 3.00 | 8 | 107 | 55.27% | -0.92 | 0.09 | -0.05 | 0.00 | -0.00 |
| IOT20250912P00041500 | 41.50 | 2.70 | 2.85 | 0.00 | 0 | 32 | 64.05% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| IOT20250912P00042000 | 42.00 | 3.20 | 3.40 | 0.00 | 0 | 71 | 58.78% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| IOT20250912P00042500 | 42.50 | 3.60 | 5.00 | 0.00 | 0 | 0 | 84.02% | -0.93 | 0.05 | -0.06 | 0.00 | -0.00 |
| IOT20250912P00043000 | 43.00 | 4.10 | 4.40 | 0.00 | 0 | 31 | 72.22% | -0.98 | 0.03 | -0.02 | 0.00 | -0.00 |
| IOT20250912P00043500 | 43.50 | 4.60 | 6.20 | 0.00 | 0 | 0 | 99.47% | -0.94 | 0.04 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IOT20250912C00034000 | 34.00 | 4.70 | 4.90 | 0.00 | 0 | 84 | 107.62% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| IOT20250912C00034500 | 34.50 | 4.20 | 4.40 | 0.00 | 0 | 43 | 98.29% | 0.94 | 0.04 | -0.06 | 0.00 | 0.00 |
| IOT20250912C00035000 | 35.00 | 3.70 | 3.90 | 3.62 | 1,005 | 3,014 | 88.23% | 0.94 | 0.05 | -0.06 | 0.00 | 0.00 |
| IOT20250912C00035500 | 35.50 | 3.20 | 3.40 | 0.00 | 0 | 78 | 80.45% | 0.92 | 0.06 | -0.07 | 0.00 | 0.00 |
| IOT20250912C00036000 | 36.00 | 2.75 | 2.90 | 0.00 | 0 | 399 | 64.00% | 0.93 | 0.07 | -0.05 | 0.00 | 0.00 |
| IOT20250912C00036500 | 36.50 | 2.25 | 2.45 | 0.00 | 0 | 82 | 64.23% | 0.88 | 0.10 | -0.08 | 0.01 | 0.00 |
| IOT20250912C00037000 | 37.00 | 1.80 | 1.95 | 1.60 | 108 | 230 | 59.17% | 0.84 | 0.14 | -0.10 | 0.01 | 0.00 |
| IOT20250912C00037500 | 37.50 | 1.40 | 1.55 | 1.20 | 4 | 129 | 58.47% | 0.76 | 0.18 | -0.14 | 0.01 | 0.00 |
| IOT20250912C00038000 | 38.00 | 1.00 | 1.15 | 0.80 | 85 | 173 | 56.39% | 0.66 | 0.23 | -0.17 | 0.01 | 0.00 |
| IOT20250912C00038500 | 38.50 | 0.70 | 0.85 | 0.55 | 58 | 120 | 55.13% | 0.54 | 0.25 | -0.18 | 0.01 | 0.00 |
| IOT20250912C00039000 | 39.00 | 0.45 | 0.60 | 0.45 | 124 | 316 | 55.66% | 0.42 | 0.24 | -0.18 | 0.01 | 0.00 |
| IOT20250912C00039500 | 39.50 | 0.30 | 0.40 | 0.22 | 44 | 83 | 55.65% | 0.30 | 0.22 | -0.15 | 0.01 | 0.00 |
| IOT20250912C00040000 | 40.00 | 0.15 | 0.25 | 0.20 | 23 | 762 | 54.93% | 0.20 | 0.18 | -0.11 | 0.01 | 0.00 |
| IOT20250912C00040500 | 40.50 | 0.10 | 0.20 | 0.09 | 350 | 76 | 55.18% | 0.13 | 0.13 | -0.07 | 0.01 | 0.00 |
| IOT20250912C00041000 | 41.00 | 0.00 | 0.15 | 0.02 | 9 | 728 | 54.21% | 0.07 | 0.09 | -0.04 | 0.00 | 0.00 |
| IOT20250912C00041500 | 41.50 | 0.00 | 0.10 | 0.00 | 0 | 110 | 110.42% | 0.21 | 0.09 | -0.22 | 0.01 | 0.00 |
| IOT20250912C00042000 | 42.00 | 0.00 | 0.05 | 0.05 | 19 | 285 | 61.81% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| IOT20250912C00042500 | 42.50 | 0.00 | 0.25 | 0.20 | 1 | 302 | 91.40% | 0.09 | 0.06 | -0.08 | 0.00 | 0.00 |
| IOT20250912C00043000 | 43.00 | 0.00 | 0.05 | 0.05 | 24 | 674 | 75.70% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| IOT20250912C00043500 | 43.50 | 0.00 | 1.95 | 0.00 | 0 | 105 | 225.91% | 0.27 | 0.05 | -0.56 | 0.01 | 0.00 |
