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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITW20250919P00185000 | 185.00 | 0.00 | 0.20 | 0.00 | 0 | 11 | 108.83% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ITW20250919P00190000 | 190.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 101.48% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ITW20250919P00195000 | 195.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 94.29% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ITW20250919P00200000 | 200.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 87.24% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ITW20250919P00210000 | 210.00 | 0.00 | 0.15 | 0.00 | 0 | 23 | 70.86% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ITW20250919P00220000 | 220.00 | 0.00 | 0.20 | 0.00 | 0 | 191 | 60.24% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ITW20250919P00230000 | 230.00 | 0.00 | 0.20 | 0.00 | 0 | 116 | 47.27% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| ITW20250919P00240000 | 240.00 | 0.05 | 0.25 | 0.00 | 0 | 97 | 36.83% | -0.03 | 0.00 | -0.06 | 0.03 | -0.00 |
| ITW20250919P00250000 | 250.00 | 0.10 | 0.35 | 0.25 | 5 | 325 | 25.86% | -0.06 | 0.01 | -0.08 | 0.05 | -0.00 |
| ITW20250919P00260000 | 260.00 | 1.25 | 2.25 | 0.95 | 15 | 365 | 20.21% | -0.29 | 0.05 | -0.19 | 0.13 | -0.01 |
| ITW20250919P00270000 | 270.00 | 5.30 | 7.50 | 0.00 | 0 | 63 | 14.94% | -0.91 | 0.05 | -0.11 | 0.06 | -0.01 |
| ITW20250919P00280000 | 280.00 | 15.00 | 17.00 | 0.00 | 0 | 0 | 38.19% | -0.87 | 0.02 | -0.23 | 0.08 | -0.02 |
| ITW20250919P00290000 | 290.00 | 24.50 | 27.50 | 0.00 | 0 | 0 | 43.49% | -0.95 | 0.01 | -0.15 | 0.03 | -0.02 |
| ITW20250919P00300000 | 300.00 | 34.90 | 37.60 | 0.00 | 0 | 0 | 75.68% | -0.88 | 0.01 | -0.40 | 0.07 | -0.03 |
| ITW20250919P00310000 | 310.00 | 44.90 | 47.70 | 0.00 | 0 | 0 | 90.44% | -0.89 | 0.01 | -0.44 | 0.07 | -0.03 |
| ITW20250919P00320000 | 320.00 | 54.80 | 57.60 | 0.00 | 0 | 0 | 101.26% | -0.91 | 0.00 | -0.44 | 0.06 | -0.03 |
| ITW20250919P00330000 | 330.00 | 64.70 | 67.60 | 0.00 | 0 | 0 | 112.86% | -0.91 | 0.00 | -0.46 | 0.06 | -0.03 |
| ITW20250919P00340000 | 340.00 | 74.70 | 77.60 | 0.00 | 0 | 0 | 123.84% | -0.92 | 0.00 | -0.47 | 0.05 | -0.03 |
| ITW20250919P00350000 | 350.00 | 84.70 | 87.60 | 0.00 | 0 | 0 | 134.28% | -0.93 | 0.00 | -0.49 | 0.05 | -0.03 |
| ITW20250919P00360000 | 360.00 | 94.80 | 97.20 | 0.00 | 0 | 0 | 135.18% | -0.94 | 0.00 | -0.39 | 0.04 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ITW20250919C00185000 | 185.00 | 77.50 | 80.20 | 0.00 | 0 | 0 | 110.07% | 0.99 | 0.00 | -0.04 | 0.01 | 0.03 |
| ITW20250919C00190000 | 190.00 | 72.50 | 75.50 | 0.00 | 0 | 37 | 157.72% | 0.95 | 0.00 | -0.41 | 0.04 | 0.03 |
| ITW20250919C00195000 | 195.00 | 67.70 | 70.50 | 0.00 | 0 | 1 | 57.62% | 1.00 | 0.00 | 0.00 | 0.00 | 0.04 |
| ITW20250919C00200000 | 200.00 | 62.90 | 65.50 | 0.00 | 0 | 20 | 86.78% | 0.99 | 0.00 | -0.04 | 0.01 | 0.04 |
| ITW20250919C00210000 | 210.00 | 53.00 | 55.50 | 0.00 | 0 | 10 | 72.19% | 0.99 | 0.00 | -0.03 | 0.01 | 0.04 |
| ITW20250919C00220000 | 220.00 | 42.60 | 45.60 | 0.00 | 0 | 14 | 100.36% | 0.92 | 0.00 | -0.38 | 0.06 | 0.04 |
| ITW20250919C00230000 | 230.00 | 33.20 | 35.00 | 0.00 | 0 | 15 | 55.46% | 0.97 | 0.00 | -0.09 | 0.03 | 0.04 |
| ITW20250919C00240000 | 240.00 | 23.50 | 25.20 | 0.00 | 0 | 87 | 43.48% | 0.95 | 0.01 | -0.11 | 0.04 | 0.04 |
| ITW20250919C00250000 | 250.00 | 13.50 | 15.80 | 14.89 | 16 | 156 | 30.64% | 0.91 | 0.02 | -0.13 | 0.06 | 0.04 |
| ITW20250919C00260000 | 260.00 | 4.50 | 6.70 | 4.72 | 5 | 897 | 15.39% | 0.77 | 0.05 | -0.12 | 0.11 | 0.04 |
| ITW20250919C00270000 | 270.00 | 0.45 | 0.80 | 0.85 | 35 | 1,293 | 17.51% | 0.19 | 0.04 | -0.12 | 0.10 | 0.01 |
| ITW20250919C00280000 | 280.00 | 0.00 | 0.75 | 0.10 | 1 | 256 | 29.29% | 0.08 | 0.01 | -0.11 | 0.06 | 0.00 |
| ITW20250919C00290000 | 290.00 | 0.00 | 0.75 | 0.00 | 0 | 52 | 42.10% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| ITW20250919C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 139 | 36.25% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| ITW20250919C00310000 | 310.00 | 0.00 | 0.20 | 0.00 | 0 | 5 | 52.45% | 0.02 | 0.00 | -0.04 | 0.01 | 0.00 |
| ITW20250919C00320000 | 320.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 61.22% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| ITW20250919C00330000 | 330.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 69.56% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| ITW20250919C00340000 | 340.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 77.50% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| ITW20250919C00350000 | 350.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 85.11% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| ITW20250919C00360000 | 360.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 92.41% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
