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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919P00555000 | 555.00 | 0.00 | 1.85 | 0.00 | 0 | 4 | 38.82% | -0.07 | 0.00 | -0.28 | 0.11 | -0.01 |
| MDY20250919P00560000 | 560.00 | 0.00 | 1.90 | 0.00 | 0 | 20 | 35.62% | -0.07 | 0.00 | -0.28 | 0.12 | -0.01 |
| MDY20250919P00565000 | 565.00 | 0.00 | 2.20 | 0.00 | 0 | 58 | 33.36% | -0.09 | 0.01 | -0.30 | 0.13 | -0.01 |
| MDY20250919P00570000 | 570.00 | 0.00 | 0.90 | 0.00 | 0 | 149 | 29.59% | -0.09 | 0.01 | -0.28 | 0.14 | -0.01 |
| MDY20250919P00575000 | 575.00 | 0.00 | 2.00 | 0.00 | 0 | 139 | 26.77% | -0.11 | 0.01 | -0.29 | 0.16 | -0.01 |
| MDY20250919P00580000 | 580.00 | 0.00 | 3.10 | 0.80 | 1 | 161 | 26.64% | -0.16 | 0.01 | -0.38 | 0.21 | -0.02 |
| MDY20250919P00585000 | 585.00 | 0.00 | 3.50 | 0.00 | 0 | 186 | 19.48% | -0.15 | 0.01 | -0.27 | 0.20 | -0.02 |
| MDY20250919P00590000 | 590.00 | 0.50 | 3.30 | 0.00 | 0 | 36 | 18.07% | -0.22 | 0.02 | -0.32 | 0.25 | -0.02 |
| MDY20250919P00595000 | 595.00 | 2.50 | 5.40 | 0.00 | 0 | 38 | 20.61% | -0.35 | 0.02 | -0.47 | 0.31 | -0.04 |
| MDY20250919P00600000 | 600.00 | 3.80 | 8.10 | 0.00 | 0 | 131 | 18.54% | -0.46 | 0.03 | -0.45 | 0.33 | -0.05 |
| MDY20250919P00605000 | 605.00 | 6.80 | 11.20 | 0.00 | 0 | 7 | 19.39% | -0.59 | 0.02 | -0.47 | 0.33 | -0.06 |
| MDY20250919P00610000 | 610.00 | 10.40 | 14.90 | 0.00 | 0 | 3 | 21.56% | -0.68 | 0.02 | -0.47 | 0.30 | -0.08 |
| MDY20250919P00615000 | 615.00 | 14.10 | 19.00 | 0.00 | 0 | 0 | 22.83% | -0.76 | 0.02 | -0.43 | 0.26 | -0.08 |
| MDY20250919P00620000 | 620.00 | 18.60 | 23.50 | 0.00 | 0 | 0 | 24.37% | -0.81 | 0.01 | -0.39 | 0.23 | -0.09 |
| MDY20250919P00625000 | 625.00 | 23.10 | 28.00 | 0.00 | 0 | 0 | 27.28% | -0.84 | 0.01 | -0.39 | 0.20 | -0.09 |
| MDY20250919P00630000 | 630.00 | 28.10 | 33.00 | 0.00 | 0 | 0 | 27.84% | -0.88 | 0.01 | -0.32 | 0.17 | -0.10 |
| MDY20250919P00635000 | 635.00 | 33.10 | 38.00 | 0.00 | 0 | 0 | 29.94% | -0.90 | 0.01 | -0.30 | 0.15 | -0.10 |
| MDY20250919P00640000 | 640.00 | 38.10 | 43.00 | 0.00 | 0 | 0 | 33.08% | -0.91 | 0.01 | -0.31 | 0.14 | -0.10 |
| MDY20250919P00645000 | 645.00 | 43.00 | 48.00 | 0.00 | 0 | 0 | 35.60% | -0.92 | 0.01 | -0.30 | 0.13 | -0.11 |
| MDY20250919P00650000 | 650.00 | 48.00 | 53.00 | 0.00 | 0 | 0 | 38.62% | -0.92 | 0.00 | -0.31 | 0.12 | -0.11 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDY20250919C00555000 | 555.00 | 43.60 | 48.30 | 0.00 | 0 | 118 | 31.54% | 0.98 | 0.00 | -0.09 | 0.05 | 0.09 |
| MDY20250919C00560000 | 560.00 | 38.90 | 43.20 | 44.52 | 30 | 732 | 30.38% | 0.97 | 0.00 | -0.12 | 0.06 | 0.09 |
| MDY20250919C00565000 | 565.00 | 33.60 | 38.50 | 0.00 | 0 | 36 | 27.31% | 0.96 | 0.00 | -0.12 | 0.07 | 0.09 |
| MDY20250919C00570000 | 570.00 | 28.60 | 33.50 | 0.00 | 0 | 83 | 34.24% | 0.89 | 0.01 | -0.37 | 0.15 | 0.09 |
| MDY20250919C00575000 | 575.00 | 24.00 | 28.90 | 0.00 | 0 | 245 | 22.30% | 0.95 | 0.01 | -0.14 | 0.09 | 0.09 |
| MDY20250919C00580000 | 580.00 | 19.10 | 24.00 | 0.00 | 0 | 68 | 22.68% | 0.90 | 0.01 | -0.23 | 0.15 | 0.09 |
| MDY20250919C00585000 | 585.00 | 15.00 | 19.50 | 19.60 | 1 | 30 | 21.58% | 0.86 | 0.01 | -0.30 | 0.19 | 0.09 |
| MDY20250919C00590000 | 590.00 | 10.50 | 14.50 | 15.00 | 6 | 143 | 7.89% | 0.98 | 0.01 | -0.02 | 0.05 | 0.10 |
| MDY20250919C00595000 | 595.00 | 6.80 | 11.50 | 11.00 | 4 | 17 | 14.59% | 0.76 | 0.03 | -0.29 | 0.27 | 0.08 |
| MDY20250919C00600000 | 600.00 | 3.50 | 8.40 | 6.50 | 28 | 115 | 13.70% | 0.61 | 0.03 | -0.34 | 0.32 | 0.06 |
| MDY20250919C00605000 | 605.00 | 1.75 | 6.20 | 0.00 | 0 | 471 | 17.60% | 0.45 | 0.03 | -0.44 | 0.33 | 0.05 |
| MDY20250919C00610000 | 610.00 | 0.60 | 4.40 | 2.60 | 2 | 88 | 16.09% | 0.30 | 0.03 | -0.35 | 0.29 | 0.03 |
| MDY20250919C00615000 | 615.00 | 0.75 | 3.10 | 0.00 | 0 | 129 | 18.82% | 0.22 | 0.02 | -0.35 | 0.25 | 0.02 |
| MDY20250919C00620000 | 620.00 | 0.00 | 2.60 | 1.75 | 51 | 166 | 17.26% | 0.12 | 0.01 | -0.20 | 0.17 | 0.01 |
| MDY20250919C00625000 | 625.00 | 0.00 | 2.55 | 0.00 | 0 | 99 | 24.11% | 0.14 | 0.01 | -0.32 | 0.19 | 0.01 |
| MDY20250919C00630000 | 630.00 | 0.00 | 4.80 | 0.00 | 0 | 40 | 27.15% | 0.12 | 0.01 | -0.32 | 0.17 | 0.01 |
| MDY20250919C00635000 | 635.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 29.79% | 0.11 | 0.01 | -0.32 | 0.15 | 0.01 |
| MDY20250919C00640000 | 640.00 | 0.00 | 4.80 | 0.00 | 0 | 93 | 32.26% | 0.09 | 0.01 | -0.31 | 0.14 | 0.01 |
| MDY20250919C00645000 | 645.00 | 0.00 | 4.80 | 0.00 | 0 | 87 | 35.11% | 0.08 | 0.01 | -0.31 | 0.13 | 0.01 |
| MDY20250919C00650000 | 650.00 | 0.00 | 4.80 | 0.00 | 0 | 32 | 38.29% | 0.08 | 0.00 | -0.32 | 0.13 | 0.01 |
