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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KTB20250919C00030000 | 30.00 | 46.30 | 49.30 | 0.00 | 0 | 0 | 295.43% | 0.99 | 0.00 | -0.05 | 0.00 | 0.01 |
| KTB20250919C00035000 | 35.00 | 40.70 | 43.70 | 0.00 | 0 | 0 | 216.49% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| KTB20250919C00040000 | 40.00 | 36.30 | 39.40 | 0.00 | 0 | 0 | 220.24% | 0.98 | 0.00 | -0.06 | 0.01 | 0.01 |
| KTB20250919C00045000 | 45.00 | 31.50 | 34.20 | 0.00 | 0 | 0 | 184.32% | 0.98 | 0.00 | -0.05 | 0.01 | 0.01 |
| KTB20250919C00050000 | 50.00 | 26.30 | 29.20 | 0.00 | 0 | 1 | 134.60% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| KTB20250919C00055000 | 55.00 | 21.30 | 24.10 | 0.00 | 0 | 3 | 94.39% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| KTB20250919C00060000 | 60.00 | 16.30 | 19.40 | 0.00 | 0 | 3 | 95.47% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| KTB20250919C00065000 | 65.00 | 11.50 | 13.80 | 0.00 | 0 | 0 | 115.94% | 0.86 | 0.02 | -0.17 | 0.03 | 0.01 |
| KTB20250919C00070000 | 70.00 | 6.80 | 7.90 | 8.00 | 10 | 75 | 48.16% | 0.92 | 0.03 | -0.05 | 0.02 | 0.02 |
| KTB20250919C00075000 | 75.00 | 3.00 | 5.60 | 3.40 | 1 | 99 | 41.14% | 0.72 | 0.07 | -0.10 | 0.04 | 0.01 |
| KTB20250919C00080000 | 80.00 | 0.05 | 2.10 | 1.13 | 1 | 47 | 46.44% | 0.36 | 0.07 | -0.12 | 0.05 | 0.01 |
| KTB20250919C00085000 | 85.00 | 0.00 | 1.20 | 0.00 | 0 | 49 | 35.33% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| KTB20250919C00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 73.93% | 0.12 | 0.02 | -0.09 | 0.02 | 0.00 |
| KTB20250919C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 22 | 92.57% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| KTB20250919C00100000 | 100.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 103.73% | 0.07 | 0.01 | -0.09 | 0.02 | 0.00 |
| KTB20250919C00105000 | 105.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 124.77% | 0.08 | 0.01 | -0.12 | 0.02 | 0.00 |
| KTB20250919C00110000 | 110.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 139.00% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| KTB20250919C00115000 | 115.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 152.26% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| KTB20250919C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 157.40% | 0.05 | 0.01 | -0.11 | 0.01 | 0.00 |
| KTB20250919C00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 189.24% | 0.08 | 0.01 | -0.17 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KTB20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 355.76% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| KTB20250919P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 40 | 326.57% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| KTB20250919P00040000 | 40.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 246.50% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| KTB20250919P00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 208.06% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| KTB20250919P00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 434 | 173.37% | -0.04 | 0.00 | -0.10 | 0.01 | -0.00 |
| KTB20250919P00055000 | 55.00 | 0.00 | 0.95 | 0.00 | 0 | 43 | 141.53% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| KTB20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 324 | 82.36% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| KTB20250919P00065000 | 65.00 | 0.00 | 0.50 | 0.00 | 0 | 20 | 75.83% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| KTB20250919P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 55.89% | -0.11 | 0.03 | -0.07 | 0.02 | -0.00 |
| KTB20250919P00075000 | 75.00 | 0.70 | 2.05 | 0.00 | 0 | 97 | 44.26% | -0.30 | 0.07 | -0.11 | 0.04 | -0.01 |
| KTB20250919P00080000 | 80.00 | 2.10 | 3.90 | 0.00 | 0 | 232 | 42.29% | -0.68 | 0.08 | -0.11 | 0.04 | -0.01 |
| KTB20250919P00085000 | 85.00 | 6.10 | 8.60 | 0.00 | 0 | 1 | 72.13% | -0.78 | 0.04 | -0.15 | 0.04 | -0.01 |
| KTB20250919P00090000 | 90.00 | 11.20 | 13.60 | 0.00 | 0 | 1 | 99.54% | -0.81 | 0.02 | -0.19 | 0.03 | -0.01 |
| KTB20250919P00095000 | 95.00 | 15.70 | 18.70 | 0.00 | 0 | 0 | 124.35% | -0.83 | 0.02 | -0.22 | 0.03 | -0.01 |
| KTB20250919P00100000 | 100.00 | 21.00 | 24.30 | 0.00 | 0 | 0 | 128.49% | -0.88 | 0.01 | -0.18 | 0.02 | -0.01 |
| KTB20250919P00105000 | 105.00 | 26.30 | 29.20 | 0.00 | 0 | 0 | 145.25% | -0.89 | 0.01 | -0.19 | 0.02 | -0.01 |
| KTB20250919P00110000 | 110.00 | 30.70 | 34.20 | 0.00 | 0 | 0 | 160.73% | -0.90 | 0.01 | -0.19 | 0.02 | -0.01 |
| KTB20250919P00115000 | 115.00 | 36.50 | 38.70 | 0.00 | 0 | 0 | 175.14% | -0.91 | 0.01 | -0.20 | 0.02 | -0.01 |
| KTB20250919P00120000 | 120.00 | 40.80 | 43.70 | 0.00 | 0 | 0 | 188.61% | -0.91 | 0.01 | -0.21 | 0.02 | -0.01 |
| KTB20250919P00125000 | 125.00 | 46.20 | 48.70 | 0.00 | 0 | 0 | 201.29% | -0.92 | 0.01 | -0.21 | 0.02 | -0.01 |
