Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSPD20250919C00004000 | 4.00 | 7.50 | 9.40 | 0.00 | 0 | 0 | 525.27% | 0.96 | 0.01 | -0.05 | 0.00 | 0.00 |
| LSPD20250919C00005000 | 5.00 | 6.50 | 8.40 | 0.00 | 0 | 0 | 429.97% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| LSPD20250919C00006000 | 6.00 | 5.50 | 7.40 | 0.00 | 0 | 0 | 353.58% | 0.94 | 0.02 | -0.04 | 0.00 | 0.00 |
| LSPD20250919C00007000 | 7.00 | 4.90 | 5.40 | 0.00 | 0 | 0 | 272.27% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| LSPD20250919C00008000 | 8.00 | 3.90 | 4.40 | 0.00 | 0 | 0 | 218.82% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| LSPD20250919C00009000 | 9.00 | 2.90 | 3.40 | 0.00 | 0 | 0 | 170.79% | 0.89 | 0.06 | -0.03 | 0.00 | 0.00 |
| LSPD20250919C00010000 | 10.00 | 2.00 | 2.40 | 0.00 | 0 | 0 | 62.39% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| LSPD20250919C00011000 | 11.00 | 1.00 | 1.45 | 0.00 | 0 | 0 | 45.86% | 0.92 | 0.17 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00012000 | 12.00 | 0.30 | 0.45 | 0.00 | 0 | 16 | 37.33% | 0.61 | 0.52 | -0.01 | 0.01 | 0.00 |
| LSPD20250919C00013000 | 13.00 | 0.05 | 0.60 | 0.00 | 0 | 14 | 45.02% | 0.21 | 0.32 | -0.01 | 0.01 | 0.00 |
| LSPD20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 65 | 51.47% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 229 | 71.14% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| LSPD20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 102 | 174.68% | 0.22 | 0.08 | -0.05 | 0.01 | 0.00 |
| LSPD20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 296 | 197.10% | 0.20 | 0.07 | -0.05 | 0.01 | 0.00 |
| LSPD20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 365 | 217.34% | 0.19 | 0.06 | -0.06 | 0.01 | 0.00 |
| LSPD20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 235.81% | 0.18 | 0.05 | -0.06 | 0.01 | 0.00 |
| LSPD20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 252.82% | 0.17 | 0.05 | -0.06 | 0.00 | 0.00 |
| LSPD20250919C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 322.23% | 0.14 | 0.04 | -0.07 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSPD20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 578.40% | -0.05 | 0.01 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 474.78% | -0.06 | 0.01 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 392.13% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 322.84% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| LSPD20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 262.55% | -0.12 | 0.04 | -0.05 | 0.00 | -0.00 |
| LSPD20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 101.70% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| LSPD20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 71.16% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| LSPD20250919P00011000 | 11.00 | 0.00 | 0.15 | 0.00 | 0 | 12 | 56.38% | -0.13 | 0.19 | -0.01 | 0.00 | -0.00 |
| LSPD20250919P00012000 | 12.00 | 0.20 | 0.35 | 0.00 | 0 | 114 | 47.35% | -0.42 | 0.43 | -0.02 | 0.01 | -0.00 |
| LSPD20250919P00013000 | 13.00 | 0.70 | 1.15 | 0.00 | 0 | 3 | 77.58% | -0.69 | 0.25 | -0.03 | 0.01 | -0.00 |
| LSPD20250919P00014000 | 14.00 | 1.70 | 2.10 | 0.00 | 0 | 0 | 105.42% | -0.77 | 0.16 | -0.03 | 0.01 | -0.00 |
| LSPD20250919P00015000 | 15.00 | 2.75 | 3.10 | 0.00 | 0 | 0 | 85.92% | -0.95 | 0.11 | -0.01 | 0.00 | -0.00 |
| LSPD20250919P00016000 | 16.00 | 3.70 | 4.10 | 0.00 | 0 | 0 | 155.27% | -0.84 | 0.09 | -0.04 | 0.00 | -0.00 |
| LSPD20250919P00017000 | 17.00 | 4.60 | 5.10 | 0.00 | 0 | 0 | 176.50% | -0.85 | 0.07 | -0.04 | 0.00 | -0.00 |
| LSPD20250919P00018000 | 18.00 | 5.60 | 6.00 | 0.00 | 0 | 0 | 169.76% | -0.91 | 0.06 | -0.03 | 0.00 | -0.00 |
| LSPD20250919P00019000 | 19.00 | 6.60 | 7.00 | 0.00 | 0 | 0 | 186.11% | -0.92 | 0.05 | -0.03 | 0.00 | -0.00 |
| LSPD20250919P00020000 | 20.00 | 7.60 | 8.10 | 0.00 | 0 | 0 | 229.58% | -0.88 | 0.05 | -0.05 | 0.00 | -0.00 |
| LSPD20250919P00025000 | 25.00 | 12.60 | 13.00 | 0.00 | 0 | 0 | 263.72% | -0.93 | 0.03 | -0.04 | 0.00 | -0.00 |
