Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JLL20250919C00210000 | 210.00 | 95.40 | 99.00 | 0.00 | 0 | 0 | 138.18% | 0.97 | 0.00 | -0.23 | 0.03 | 0.05 |
| JLL20250919C00220000 | 220.00 | 85.30 | 89.00 | 0.00 | 0 | 1 | 123.50% | 0.97 | 0.00 | -0.22 | 0.04 | 0.05 |
| JLL20250919C00230000 | 230.00 | 75.40 | 78.90 | 0.00 | 0 | 1 | 111.85% | 0.96 | 0.00 | -0.23 | 0.04 | 0.06 |
| JLL20250919C00240000 | 240.00 | 65.30 | 69.00 | 0.00 | 0 | 2 | 97.97% | 0.96 | 0.00 | -0.23 | 0.05 | 0.06 |
| JLL20250919C00250000 | 250.00 | 55.40 | 59.00 | 0.00 | 0 | 12 | 84.48% | 0.95 | 0.00 | -0.22 | 0.05 | 0.06 |
| JLL20250919C00260000 | 260.00 | 45.40 | 49.00 | 0.00 | 0 | 159 | 71.30% | 0.94 | 0.00 | -0.21 | 0.06 | 0.06 |
| JLL20250919C00270000 | 270.00 | 35.50 | 39.10 | 0.00 | 0 | 13 | 58.32% | 0.93 | 0.00 | -0.19 | 0.07 | 0.06 |
| JLL20250919C00280000 | 280.00 | 25.50 | 29.10 | 0.00 | 0 | 60 | 46.70% | 0.91 | 0.01 | -0.20 | 0.08 | 0.06 |
| JLL20250919C00290000 | 290.00 | 16.00 | 19.20 | 0.00 | 0 | 48 | 34.39% | 0.88 | 0.01 | -0.19 | 0.10 | 0.06 |
| JLL20250919C00300000 | 300.00 | 8.10 | 11.30 | 0.00 | 0 | 2 | 25.58% | 0.76 | 0.03 | -0.22 | 0.15 | 0.06 |
| JLL20250919C00310000 | 310.00 | 1.90 | 6.00 | 0.00 | 0 | 11 | 26.39% | 0.45 | 0.03 | -0.29 | 0.19 | 0.03 |
| JLL20250919C00320000 | 320.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 27.27% | 0.20 | 0.02 | -0.20 | 0.14 | 0.01 |
| JLL20250919C00330000 | 330.00 | 0.00 | 2.30 | 0.00 | 0 | 4 | 38.11% | 0.13 | 0.01 | -0.22 | 0.11 | 0.01 |
| JLL20250919C00340000 | 340.00 | 0.00 | 0.70 | 0.00 | 0 | 1 | 37.01% | 0.05 | 0.01 | -0.09 | 0.05 | 0.00 |
| JLL20250919C00350000 | 350.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 52.24% | 0.07 | 0.01 | -0.17 | 0.06 | 0.00 |
| JLL20250919C00360000 | 360.00 | 0.00 | 2.05 | 0.00 | 0 | 1 | 60.54% | 0.06 | 0.00 | -0.18 | 0.06 | 0.00 |
| JLL20250919C00370000 | 370.00 | 0.00 | 2.05 | 0.00 | 0 | 6 | 68.76% | 0.05 | 0.00 | -0.18 | 0.05 | 0.00 |
| JLL20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.40% | 0.07 | 0.00 | -0.27 | 0.06 | 0.00 |
| JLL20250919C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 91.90% | 0.06 | 0.00 | -0.28 | 0.06 | 0.00 |
| JLL20250919C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 91.16% | 0.04 | 0.00 | -0.20 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JLL20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 100.74% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JLL20250919P00220000 | 220.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 89.64% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JLL20250919P00230000 | 230.00 | 0.00 | 0.35 | 0.00 | 0 | 23 | 78.95% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JLL20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 100 | 91.54% | -0.04 | 0.00 | -0.18 | 0.04 | -0.00 |
| JLL20250919P00250000 | 250.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 58.57% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| JLL20250919P00260000 | 260.00 | 0.00 | 2.05 | 0.00 | 0 | 5 | 50.30% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| JLL20250919P00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 44.39% | -0.03 | 0.00 | -0.07 | 0.03 | -0.00 |
| JLL20250919P00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 37.39% | -0.05 | 0.01 | -0.10 | 0.05 | -0.00 |
| JLL20250919P00290000 | 290.00 | 0.00 | 2.30 | 0.00 | 0 | 15 | 33.17% | -0.12 | 0.01 | -0.18 | 0.10 | -0.01 |
| JLL20250919P00300000 | 300.00 | 0.45 | 4.10 | 0.00 | 0 | 79 | 26.37% | -0.26 | 0.03 | -0.24 | 0.16 | -0.02 |
| JLL20250919P00310000 | 310.00 | 5.30 | 8.40 | 0.00 | 0 | 0 | 26.22% | -0.57 | 0.03 | -0.30 | 0.19 | -0.03 |
| JLL20250919P00320000 | 320.00 | 11.90 | 15.00 | 0.00 | 0 | 0 | 23.98% | -0.90 | 0.03 | -0.19 | 0.08 | -0.02 |
| JLL20250919P00330000 | 330.00 | 21.30 | 25.00 | 0.00 | 0 | 0 | 34.58% | -0.93 | 0.01 | -0.20 | 0.06 | -0.02 |
| JLL20250919P00340000 | 340.00 | 31.30 | 35.00 | 0.00 | 0 | 0 | 42.14% | -0.97 | 0.01 | -0.18 | 0.03 | -0.01 |
| JLL20250919P00350000 | 350.00 | 41.30 | 45.00 | 0.00 | 0 | 0 | 70.70% | -0.88 | 0.01 | -0.43 | 0.10 | -0.04 |
| JLL20250919P00360000 | 360.00 | 51.30 | 55.00 | 0.00 | 0 | 0 | 81.00% | -0.89 | 0.01 | -0.45 | 0.09 | -0.04 |
| JLL20250919P00370000 | 370.00 | 61.30 | 65.00 | 0.00 | 0 | 0 | 69.35% | -0.97 | 0.00 | -0.21 | 0.03 | -0.02 |
| JLL20250919P00380000 | 380.00 | 71.40 | 75.00 | 0.00 | 0 | 0 | 77.06% | -0.97 | 0.00 | -0.21 | 0.03 | -0.02 |
| JLL20250919P00390000 | 390.00 | 81.30 | 85.00 | 0.00 | 0 | 0 | 108.55% | -0.91 | 0.00 | -0.50 | 0.08 | -0.04 |
| JLL20250919P00400000 | 400.00 | 91.40 | 95.00 | 0.00 | 0 | 0 | 93.42% | -0.97 | 0.00 | -0.23 | 0.03 | -0.02 |
