Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JEF20250919P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 89 | 144.12% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| JEF20250919P00042500 | 42.50 | 0.00 | 0.75 | 0.00 | 0 | 206 | 163.72% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| JEF20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 490 | 145.05% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| JEF20250919P00047500 | 47.50 | 0.00 | 1.15 | 0.00 | 0 | 2,423 | 127.16% | -0.06 | 0.01 | -0.08 | 0.01 | -0.00 |
| JEF20250919P00050000 | 50.00 | 0.00 | 0.40 | 0.00 | 0 | 369 | 95.46% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| JEF20250919P00052500 | 52.50 | 0.00 | 1.15 | 0.00 | 0 | 173 | 93.17% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| JEF20250919P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 547 | 76.76% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| JEF20250919P00057500 | 57.50 | 0.00 | 0.30 | 0.00 | 0 | 115 | 45.60% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| JEF20250919P00060000 | 60.00 | 0.20 | 0.35 | 0.00 | 0 | 795 | 39.73% | -0.13 | 0.05 | -0.04 | 0.02 | -0.00 |
| JEF20250919P00062500 | 62.50 | 0.65 | 0.80 | 0.85 | 67 | 412 | 35.92% | -0.29 | 0.09 | -0.07 | 0.04 | -0.00 |
| JEF20250919P00065000 | 65.00 | 1.65 | 1.85 | 0.00 | 0 | 681 | 34.69% | -0.54 | 0.11 | -0.08 | 0.04 | -0.01 |
| JEF20250919P00067500 | 67.50 | 3.40 | 3.60 | 0.00 | 0 | 0 | 35.09% | -0.78 | 0.08 | -0.06 | 0.03 | -0.01 |
| JEF20250919P00070000 | 70.00 | 5.60 | 6.50 | 0.00 | 0 | 0 | 36.55% | -0.91 | 0.05 | -0.03 | 0.02 | -0.01 |
| JEF20250919P00072500 | 72.50 | 8.00 | 8.70 | 8.10 | 3 | 3 | 43.52% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| JEF20250919P00075000 | 75.00 | 10.40 | 10.80 | 0.00 | 0 | 0 | 53.20% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| JEF20250919P00077500 | 77.50 | 12.10 | 13.50 | 0.00 | 0 | 0 | 67.58% | -0.95 | 0.02 | -0.04 | 0.01 | -0.01 |
| JEF20250919P00080000 | 80.00 | 14.60 | 16.30 | 0.00 | 0 | 0 | 81.11% | -0.94 | 0.01 | -0.05 | 0.01 | -0.01 |
| JEF20250919P00082500 | 82.50 | 17.50 | 18.80 | 0.00 | 0 | 0 | 85.18% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| JEF20250919P00085000 | 85.00 | 19.50 | 22.30 | 0.00 | 0 | 0 | 93.34% | -0.96 | 0.01 | -0.04 | 0.01 | -0.01 |
| JEF20250919P00090000 | 90.00 | 24.80 | 27.10 | 0.00 | 0 | 0 | 136.86% | -0.91 | 0.01 | -0.11 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JEF20250919C00040000 | 40.00 | 23.40 | 25.30 | 0.00 | 0 | 2 | 172.18% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| JEF20250919C00042500 | 42.50 | 21.30 | 22.50 | 0.00 | 0 | 0 | 172.53% | 0.95 | 0.01 | -0.10 | 0.01 | 0.01 |
| JEF20250919C00045000 | 45.00 | 18.40 | 21.40 | 0.00 | 0 | 9 | 89.72% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| JEF20250919C00047500 | 47.50 | 16.50 | 17.80 | 0.00 | 0 | 51 | 100.41% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| JEF20250919C00050000 | 50.00 | 14.20 | 14.70 | 0.00 | 0 | 404 | 62.69% | 0.99 | 0.00 | -0.00 | 0.00 | 0.01 |
| JEF20250919C00052500 | 52.50 | 11.80 | 12.30 | 0.00 | 0 | 137 | 64.09% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| JEF20250919C00055000 | 55.00 | 9.10 | 9.70 | 0.00 | 0 | 206 | 62.08% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| JEF20250919C00057500 | 57.50 | 6.90 | 7.20 | 6.90 | 2 | 2,065 | 43.79% | 0.95 | 0.02 | -0.02 | 0.01 | 0.01 |
| JEF20250919C00060000 | 60.00 | 4.60 | 4.80 | 4.22 | 1 | 1,640 | 38.62% | 0.88 | 0.05 | -0.04 | 0.02 | 0.01 |
| JEF20250919C00062500 | 62.50 | 2.55 | 2.75 | 2.81 | 131 | 998 | 35.89% | 0.72 | 0.09 | -0.07 | 0.04 | 0.01 |
| JEF20250919C00065000 | 65.00 | 1.10 | 1.30 | 1.40 | 24 | 2,093 | 34.14% | 0.46 | 0.11 | -0.07 | 0.04 | 0.01 |
| JEF20250919C00067500 | 67.50 | 0.35 | 0.50 | 0.49 | 11 | 1,747 | 33.10% | 0.22 | 0.08 | -0.05 | 0.03 | 0.00 |
| JEF20250919C00070000 | 70.00 | 0.10 | 0.25 | 0.00 | 0 | 305 | 32.16% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| JEF20250919C00072500 | 72.50 | 0.00 | 1.35 | 0.00 | 0 | 14 | 70.57% | 0.18 | 0.03 | -0.10 | 0.03 | 0.00 |
| JEF20250919C00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 22 | 83.30% | 0.16 | 0.03 | -0.10 | 0.03 | 0.00 |
| JEF20250919C00077500 | 77.50 | 0.00 | 0.35 | 0.00 | 0 | 119 | 68.03% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| JEF20250919C00080000 | 80.00 | 0.00 | 1.35 | 0.00 | 0 | 9 | 107.11% | 0.13 | 0.02 | -0.12 | 0.02 | 0.00 |
| JEF20250919C00082500 | 82.50 | 0.00 | 1.35 | 0.00 | 0 | 0 | 111.47% | 0.11 | 0.02 | -0.11 | 0.02 | 0.00 |
| JEF20250919C00085000 | 85.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 115.49% | 0.09 | 0.01 | -0.10 | 0.02 | 0.00 |
| JEF20250919C00090000 | 90.00 | 0.00 | 1.35 | 0.00 | 0 | 16 | 138.67% | 0.09 | 0.01 | -0.12 | 0.02 | 0.00 |
