Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUNR20250919P00003000 | 3.00 | 0.00 | 0.27 | 0.00 | 0 | 30 | 417.06% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| LUNR20250919P00004000 | 4.00 | 0.00 | 0.01 | 0.00 | 0 | 57 | 236.13% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LUNR20250919P00005000 | 5.00 | 0.00 | 0.27 | 0.00 | 0 | 135 | 233.97% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00005500 | 5.50 | 0.00 | 1.02 | 0.00 | 0 | 0 | 199.56% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00006000 | 6.00 | 0.00 | 0.04 | 0.00 | 0 | 446 | 135.55% | -0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| LUNR20250919P00006500 | 6.50 | 0.00 | 0.27 | 0.00 | 0 | 0 | 138.13% | -0.05 | 0.06 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00007000 | 7.00 | 0.00 | 0.28 | 0.00 | 0 | 1,405 | 93.41% | -0.03 | 0.06 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00007500 | 7.50 | 0.00 | 0.16 | 0.00 | 0 | 97 | 105.40% | -0.12 | 0.15 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00008000 | 8.00 | 0.06 | 0.08 | 0.06 | 214 | 4,572 | 63.03% | -0.13 | 0.27 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00008500 | 8.50 | 0.18 | 0.20 | 0.18 | 263 | 346 | 64.45% | -0.33 | 0.46 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00009000 | 9.00 | 0.43 | 0.47 | 0.46 | 228 | 4,155 | 68.29% | -0.57 | 0.47 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00009500 | 9.50 | 0.82 | 0.87 | 0.87 | 10 | 120 | 76.47% | -0.74 | 0.35 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00010000 | 10.00 | 1.27 | 1.38 | 1.27 | 32 | 811 | 86.04% | -0.84 | 0.23 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00010500 | 10.50 | 1.70 | 2.27 | 0.00 | 0 | 28 | 113.43% | -0.85 | 0.17 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00011000 | 11.00 | 2.23 | 2.28 | 2.18 | 30 | 501 | 108.51% | -0.92 | 0.12 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00011500 | 11.50 | 2.67 | 2.85 | 0.00 | 0 | 10 | 125.14% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00012000 | 12.00 | 3.20 | 3.30 | 3.18 | 36 | 978 | 139.97% | -0.94 | 0.08 | -0.01 | 0.00 | -0.00 |
| LUNR20250919P00012500 | 12.50 | 3.45 | 3.85 | 0.00 | 0 | 0 | 160.32% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00013000 | 13.00 | 4.20 | 4.25 | 4.35 | 9 | 663 | 166.95% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
| LUNR20250919P00013500 | 13.50 | 4.60 | 4.75 | 0.00 | 0 | 0 | 179.32% | -0.95 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LUNR20250919C00003000 | 3.00 | 5.45 | 5.85 | 5.85 | 96 | 111 | 318.12% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| LUNR20250919C00004000 | 4.00 | 4.75 | 4.85 | 0.00 | 0 | 35 | 232.17% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| LUNR20250919C00005000 | 5.00 | 3.75 | 3.85 | 0.00 | 0 | 370 | 166.07% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| LUNR20250919C00005500 | 5.50 | 2.82 | 3.35 | 0.00 | 0 | 4 | 137.95% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| LUNR20250919C00006000 | 6.00 | 2.63 | 2.80 | 2.82 | 18 | 255 | 139.22% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| LUNR20250919C00006500 | 6.50 | 2.13 | 2.31 | 1.80 | 5 | 12 | 147.47% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00007000 | 7.00 | 1.24 | 1.83 | 1.83 | 29 | 320 | 103.97% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00007500 | 7.50 | 0.83 | 1.64 | 1.39 | 2 | 1 | 107.68% | 0.88 | 0.16 | -0.02 | 0.00 | 0.00 |
| LUNR20250919C00008000 | 8.00 | 0.84 | 0.87 | 0.88 | 688 | 1,481 | 63.09% | 0.87 | 0.27 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00008500 | 8.50 | 0.45 | 0.49 | 0.47 | 433 | 896 | 62.17% | 0.68 | 0.47 | -0.02 | 0.00 | 0.00 |
| LUNR20250919C00009000 | 9.00 | 0.23 | 0.25 | 0.24 | 2,492 | 2,988 | 66.30% | 0.43 | 0.48 | -0.02 | 0.00 | 0.00 |
| LUNR20250919C00009500 | 9.50 | 0.13 | 0.14 | 0.13 | 10,945 | 380 | 75.51% | 0.26 | 0.35 | -0.02 | 0.00 | 0.00 |
| LUNR20250919C00010000 | 10.00 | 0.07 | 0.10 | 0.06 | 1,062 | 4,449 | 85.06% | 0.16 | 0.23 | -0.02 | 0.00 | 0.00 |
| LUNR20250919C00010500 | 10.50 | 0.04 | 0.06 | 0.05 | 381 | 214 | 95.92% | 0.11 | 0.16 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00011000 | 11.00 | 0.02 | 0.06 | 0.02 | 33 | 3,198 | 104.81% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00011500 | 11.50 | 0.00 | 0.03 | 0.01 | 10 | 48 | 100.97% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00012000 | 12.00 | 0.01 | 0.03 | 0.02 | 13 | 2,759 | 119.41% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00012500 | 12.50 | 0.00 | 0.06 | 0.03 | 1 | 7 | 125.62% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00013000 | 13.00 | 0.00 | 0.03 | 0.02 | 29 | 2,212 | 137.39% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| LUNR20250919C00013500 | 13.50 | 0.00 | 0.07 | 0.00 | 0 | 1 | 170.06% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
