Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| K20250919C00045000 | 45.00 | 32.50 | 36.60 | 0.00 | 0 | 0 | 363.48% | 0.92 | 0.00 | -0.43 | 0.02 | 0.01 |
| K20250919C00047500 | 47.50 | 30.00 | 34.10 | 0.00 | 0 | 0 | 336.13% | 0.91 | 0.00 | -0.42 | 0.02 | 0.01 |
| K20250919C00050000 | 50.00 | 27.50 | 31.60 | 0.00 | 0 | 0 | 309.98% | 0.91 | 0.00 | -0.41 | 0.02 | 0.01 |
| K20250919C00055000 | 55.00 | 22.50 | 26.60 | 0.00 | 0 | 0 | 261.21% | 0.89 | 0.01 | -0.39 | 0.02 | 0.01 |
| K20250919C00060000 | 60.00 | 18.20 | 21.60 | 0.00 | 0 | 15 | 109.15% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| K20250919C00065000 | 65.00 | 12.50 | 16.60 | 0.00 | 0 | 0 | 172.82% | 0.84 | 0.01 | -0.34 | 0.03 | 0.01 |
| K20250919C00070000 | 70.00 | 7.50 | 11.70 | 0.00 | 0 | 0 | 73.86% | 0.91 | 0.02 | -0.09 | 0.02 | 0.01 |
| K20250919C00072500 | 72.50 | 5.10 | 9.20 | 0.00 | 0 | 0 | 56.20% | 0.90 | 0.03 | -0.08 | 0.02 | 0.01 |
| K20250919C00075000 | 75.00 | 2.60 | 6.70 | 0.00 | 0 | 0 | 33.92% | 0.92 | 0.04 | -0.04 | 0.02 | 0.01 |
| K20250919C00077500 | 77.50 | 0.55 | 4.20 | 0.00 | 0 | 42 | 31.42% | 0.76 | 0.09 | -0.08 | 0.03 | 0.01 |
| K20250919C00080000 | 80.00 | 0.05 | 0.10 | 0.00 | 0 | 1,369 | 3.10% | 0.33 | 1.06 | -0.01 | 0.04 | 0.01 |
| K20250919C00082500 | 82.50 | 0.00 | 0.05 | 0.00 | 0 | 1,602 | 13.52% | 0.04 | 0.06 | -0.01 | 0.01 | 0.00 |
| K20250919C00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 94 | 23.06% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| K20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 31.75% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| K20250919C00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 75.13% | 0.14 | 0.03 | -0.13 | 0.02 | 0.00 |
| K20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 118.80% | 0.17 | 0.02 | -0.23 | 0.03 | 0.00 |
| K20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 140.79% | 0.15 | 0.01 | -0.25 | 0.03 | 0.00 |
| K20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 160.71% | 0.13 | 0.01 | -0.27 | 0.02 | 0.00 |
| K20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.01% | 0.12 | 0.01 | -0.28 | 0.02 | 0.00 |
| K20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 195.95% | 0.12 | 0.01 | -0.29 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| K20250919P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 164.19% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| K20250919P00047500 | 47.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 149.90% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| K20250919P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 136.29% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| K20250919P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 20 | 110.81% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| K20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.70% | -0.10 | 0.01 | -0.25 | 0.02 | -0.00 |
| K20250919P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 141.59% | -0.13 | 0.01 | -0.23 | 0.02 | -0.00 |
| K20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.05 | 72 | 6,705 | 44.00% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| K20250919P00072500 | 72.50 | 0.00 | 0.45 | 0.00 | 0 | 295 | 51.62% | -0.09 | 0.03 | -0.06 | 0.02 | -0.00 |
| K20250919P00075000 | 75.00 | 0.05 | 0.10 | 0.05 | 36 | 9,044 | 28.52% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| K20250919P00077500 | 77.50 | 0.00 | 0.15 | 0.00 | 0 | 470 | 15.98% | -0.09 | 0.10 | -0.02 | 0.02 | -0.00 |
| K20250919P00080000 | 80.00 | 0.50 | 0.95 | 0.00 | 0 | 6,678 | 12.50% | -0.66 | 0.42 | -0.06 | 0.04 | -0.00 |
| K20250919P00082500 | 82.50 | 1.10 | 5.10 | 0.00 | 0 | 35 | 49.62% | -0.69 | 0.07 | -0.15 | 0.04 | -0.01 |
| K20250919P00085000 | 85.00 | 3.40 | 7.50 | 0.00 | 0 | 1 | 96.50% | -0.66 | 0.04 | -0.29 | 0.04 | -0.01 |
| K20250919P00087500 | 87.50 | 5.90 | 10.00 | 0.00 | 0 | 0 | 113.60% | -0.70 | 0.03 | -0.33 | 0.04 | -0.01 |
| K20250919P00090000 | 90.00 | 8.40 | 12.50 | 0.00 | 0 | 0 | 129.16% | -0.73 | 0.02 | -0.36 | 0.04 | -0.01 |
| K20250919P00095000 | 95.00 | 13.40 | 17.50 | 0.00 | 0 | 0 | 156.99% | -0.76 | 0.02 | -0.40 | 0.03 | -0.01 |
| K20250919P00100000 | 100.00 | 18.40 | 22.50 | 0.00 | 0 | 0 | 181.64% | -0.78 | 0.02 | -0.43 | 0.03 | -0.01 |
| K20250919P00105000 | 105.00 | 23.40 | 27.50 | 0.00 | 0 | 0 | 203.90% | -0.80 | 0.01 | -0.46 | 0.03 | -0.01 |
| K20250919P00110000 | 110.00 | 28.40 | 32.50 | 0.00 | 0 | 0 | 224.28% | -0.81 | 0.01 | -0.48 | 0.03 | -0.01 |
| K20250919P00115000 | 115.00 | 33.40 | 37.50 | 0.00 | 0 | 0 | 243.11% | -0.82 | 0.01 | -0.50 | 0.03 | -0.01 |
