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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDYV20250919C00075000 | 75.00 | 7.70 | 11.80 | 0.00 | 0 | 0 | 49.82% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| MDYV20250919C00076000 | 76.00 | 6.70 | 10.80 | 0.00 | 0 | 0 | 45.21% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| MDYV20250919C00077000 | 77.00 | 5.70 | 9.80 | 0.00 | 0 | 0 | 40.61% | 0.96 | 0.02 | -0.03 | 0.01 | 0.01 |
| MDYV20250919C00078000 | 78.00 | 4.70 | 8.80 | 0.00 | 0 | 0 | 36.00% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| MDYV20250919C00079000 | 79.00 | 3.80 | 7.70 | 0.00 | 0 | 0 | 31.37% | 0.95 | 0.03 | -0.03 | 0.01 | 0.01 |
| MDYV20250919C00080000 | 80.00 | 2.80 | 6.70 | 0.00 | 0 | 0 | 26.71% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
| MDYV20250919C00081000 | 81.00 | 1.90 | 5.70 | 0.00 | 0 | 0 | 24.76% | 0.91 | 0.06 | -0.03 | 0.02 | 0.01 |
| MDYV20250919C00082000 | 82.00 | 0.90 | 4.80 | 0.00 | 0 | 0 | 21.57% | 0.86 | 0.09 | -0.04 | 0.03 | 0.01 |
| MDYV20250919C00083000 | 83.00 | 0.05 | 3.80 | 0.00 | 0 | 1 | 18.08% | 0.79 | 0.14 | -0.04 | 0.03 | 0.01 |
| MDYV20250919C00084000 | 84.00 | 0.00 | 2.90 | 0.00 | 0 | 1 | 23.18% | 0.60 | 0.14 | -0.08 | 0.05 | 0.01 |
| MDYV20250919C00085000 | 85.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 28.92% | 0.47 | 0.12 | -0.10 | 0.05 | 0.01 |
| MDYV20250919C00086000 | 86.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 35.04% | 0.39 | 0.09 | -0.12 | 0.04 | 0.01 |
| MDYV20250919C00087000 | 87.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 42.74% | 0.34 | 0.07 | -0.13 | 0.04 | 0.01 |
| MDYV20250919C00090000 | 90.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 61.20% | 0.25 | 0.04 | -0.16 | 0.04 | 0.00 |
| MDYV20250919C00095000 | 95.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 88.33% | 0.19 | 0.03 | -0.20 | 0.03 | 0.00 |
| MDYV20250919C00100000 | 100.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 111.61% | 0.16 | 0.02 | -0.22 | 0.03 | 0.00 |
| MDYV20250919C00105000 | 105.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 132.38% | 0.14 | 0.01 | -0.24 | 0.03 | 0.00 |
| MDYV20250919C00110000 | 110.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 151.26% | 0.13 | 0.01 | -0.26 | 0.02 | 0.00 |
| MDYV20250919C00115000 | 115.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 168.64% | 0.12 | 0.01 | -0.27 | 0.02 | 0.00 |
| MDYV20250919C00120000 | 120.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 184.79% | 0.11 | 0.01 | -0.28 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDYV20250919P00075000 | 75.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 95.28% | -0.16 | 0.02 | -0.20 | 0.03 | -0.00 |
| MDYV20250919P00076000 | 76.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 88.42% | -0.18 | 0.02 | -0.19 | 0.03 | -0.00 |
| MDYV20250919P00077000 | 77.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 81.52% | -0.19 | 0.03 | -0.18 | 0.03 | -0.00 |
| MDYV20250919P00078000 | 78.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 74.56% | -0.20 | 0.03 | -0.18 | 0.03 | -0.00 |
| MDYV20250919P00079000 | 79.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 43.13% | -0.12 | 0.04 | -0.07 | 0.02 | -0.00 |
| MDYV20250919P00080000 | 80.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 61.00% | -0.24 | 0.04 | -0.16 | 0.04 | -0.00 |
| MDYV20250919P00081000 | 81.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 53.58% | -0.27 | 0.05 | -0.15 | 0.04 | -0.00 |
| MDYV20250919P00082000 | 82.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 46.48% | -0.30 | 0.06 | -0.14 | 0.04 | -0.00 |
| MDYV20250919P00083000 | 83.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 38.88% | -0.35 | 0.08 | -0.13 | 0.04 | -0.01 |
| MDYV20250919P00084000 | 84.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 32.06% | -0.43 | 0.11 | -0.11 | 0.05 | -0.01 |
| MDYV20250919P00085000 | 85.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 24.50% | -0.56 | 0.15 | -0.09 | 0.05 | -0.01 |
| MDYV20250919P00086000 | 86.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 18.17% | -0.77 | 0.18 | -0.06 | 0.03 | -0.01 |
| MDYV20250919P00087000 | 87.00 | 0.45 | 4.40 | 0.00 | 0 | 0 | 64.66% | -0.61 | 0.05 | -0.22 | 0.05 | -0.01 |
| MDYV20250919P00090000 | 90.00 | 3.30 | 7.40 | 0.00 | 0 | 0 | 86.47% | -0.68 | 0.04 | -0.27 | 0.04 | -0.01 |
| MDYV20250919P00095000 | 95.00 | 8.30 | 12.40 | 0.00 | 0 | 0 | 116.84% | -0.74 | 0.02 | -0.33 | 0.04 | -0.01 |
| MDYV20250919P00100000 | 100.00 | 13.30 | 17.40 | 0.00 | 0 | 0 | 142.85% | -0.77 | 0.02 | -0.37 | 0.04 | -0.01 |
| MDYV20250919P00105000 | 105.00 | 18.30 | 22.40 | 0.00 | 0 | 0 | 165.97% | -0.80 | 0.01 | -0.40 | 0.03 | -0.01 |
| MDYV20250919P00110000 | 110.00 | 23.30 | 27.40 | 0.00 | 0 | 0 | 186.92% | -0.81 | 0.01 | -0.42 | 0.03 | -0.01 |
| MDYV20250919P00115000 | 115.00 | 28.30 | 32.40 | 0.00 | 0 | 0 | 206.17% | -0.83 | 0.01 | -0.44 | 0.03 | -0.01 |
| MDYV20250919P00120000 | 120.00 | 33.30 | 37.40 | 0.00 | 0 | 0 | 224.00% | -0.83 | 0.01 | -0.46 | 0.03 | -0.01 |
