Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919P00140000 | 140.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 116.28% | -0.05 | 0.00 | -0.19 | 0.03 | -0.00 |
| MKTX20250919P00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 102.06% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| MKTX20250919P00150000 | 150.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 93.85% | -0.06 | 0.00 | -0.18 | 0.04 | -0.00 |
| MKTX20250919P00155000 | 155.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 80.50% | -0.07 | 0.01 | -0.15 | 0.04 | -0.00 |
| MKTX20250919P00160000 | 160.00 | 0.00 | 0.50 | 0.00 | 0 | 2 | 55.31% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| MKTX20250919P00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 561 | 59.46% | -0.09 | 0.01 | -0.14 | 0.05 | -0.00 |
| MKTX20250919P00170000 | 170.00 | 0.00 | 2.35 | 0.00 | 0 | 95 | 39.78% | -0.06 | 0.01 | -0.07 | 0.04 | -0.00 |
| MKTX20250919P00175000 | 175.00 | 0.05 | 0.50 | 0.00 | 0 | 600 | 28.71% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| MKTX20250919P00180000 | 180.00 | 0.70 | 1.30 | 0.90 | 3 | 429 | 28.57% | -0.18 | 0.03 | -0.11 | 0.08 | -0.01 |
| MKTX20250919P00185000 | 185.00 | 1.50 | 2.15 | 2.55 | 4 | 250 | 26.32% | -0.35 | 0.05 | -0.15 | 0.12 | -0.02 |
| MKTX20250919P00190000 | 190.00 | 0.05 | 7.60 | 0.00 | 0 | 15 | 26.27% | -0.59 | 0.05 | -0.16 | 0.12 | -0.03 |
| MKTX20250919P00195000 | 195.00 | 3.50 | 12.30 | 0.00 | 0 | 9 | 35.40% | -0.72 | 0.03 | -0.19 | 0.10 | -0.03 |
| MKTX20250919P00200000 | 200.00 | 8.40 | 16.40 | 0.00 | 0 | 34 | 39.48% | -0.82 | 0.02 | -0.16 | 0.08 | -0.03 |
| MKTX20250919P00210000 | 210.00 | 18.40 | 26.10 | 22.02 | 2 | 4 | 61.49% | -0.85 | 0.01 | -0.22 | 0.07 | -0.04 |
| MKTX20250919P00220000 | 220.00 | 28.10 | 36.10 | 0.00 | 0 | 1 | 70.44% | -0.90 | 0.01 | -0.18 | 0.05 | -0.04 |
| MKTX20250919P00230000 | 230.00 | 38.10 | 46.10 | 0.00 | 0 | 0 | 73.66% | -0.95 | 0.00 | -0.12 | 0.03 | -0.03 |
| MKTX20250919P00240000 | 240.00 | 48.10 | 56.10 | 0.00 | 0 | 0 | 85.73% | -0.95 | 0.00 | -0.13 | 0.03 | -0.03 |
| MKTX20250919P00250000 | 250.00 | 58.10 | 66.10 | 0.00 | 0 | 0 | 97.01% | -0.96 | 0.00 | -0.13 | 0.03 | -0.03 |
| MKTX20250919P00260000 | 260.00 | 68.10 | 76.10 | 0.00 | 0 | 0 | 107.63% | -0.96 | 0.00 | -0.13 | 0.03 | -0.04 |
| MKTX20250919P00270000 | 270.00 | 78.10 | 86.10 | 0.00 | 0 | 0 | 117.67% | -0.96 | 0.00 | -0.14 | 0.03 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKTX20250919C00140000 | 140.00 | 44.10 | 52.00 | 0.00 | 0 | 0 | 135.18% | 0.92 | 0.00 | -0.29 | 0.05 | 0.03 |
| MKTX20250919C00145000 | 145.00 | 39.10 | 47.10 | 0.00 | 0 | 0 | 134.10% | 0.90 | 0.00 | -0.36 | 0.06 | 0.03 |
| MKTX20250919C00150000 | 150.00 | 34.10 | 42.10 | 0.00 | 0 | 0 | 122.55% | 0.89 | 0.00 | -0.36 | 0.06 | 0.03 |
| MKTX20250919C00155000 | 155.00 | 29.20 | 37.10 | 0.00 | 0 | 0 | 102.92% | 0.89 | 0.01 | -0.30 | 0.06 | 0.04 |
| MKTX20250919C00160000 | 160.00 | 24.80 | 29.40 | 0.00 | 0 | 0 | 83.88% | 0.89 | 0.01 | -0.24 | 0.06 | 0.04 |
| MKTX20250919C00165000 | 165.00 | 19.30 | 27.10 | 0.00 | 0 | 0 | 42.69% | 0.97 | 0.01 | -0.04 | 0.02 | 0.04 |
| MKTX20250919C00170000 | 170.00 | 14.30 | 20.30 | 0.00 | 0 | 0 | 71.73% | 0.82 | 0.01 | -0.29 | 0.08 | 0.04 |
| MKTX20250919C00175000 | 175.00 | 10.60 | 17.00 | 0.00 | 0 | 1 | 44.05% | 0.84 | 0.02 | -0.16 | 0.08 | 0.04 |
| MKTX20250919C00180000 | 180.00 | 4.60 | 12.10 | 0.00 | 0 | 390 | 26.49% | 0.84 | 0.03 | -0.10 | 0.08 | 0.04 |
| MKTX20250919C00185000 | 185.00 | 4.40 | 8.30 | 0.00 | 0 | 209 | 25.54% | 0.65 | 0.05 | -0.15 | 0.12 | 0.03 |
| MKTX20250919C00190000 | 190.00 | 1.35 | 4.00 | 2.50 | 7 | 126 | 25.31% | 0.41 | 0.05 | -0.16 | 0.12 | 0.02 |
| MKTX20250919C00195000 | 195.00 | 0.80 | 2.50 | 1.09 | 6 | 133 | 28.97% | 0.23 | 0.03 | -0.14 | 0.10 | 0.01 |
| MKTX20250919C00200000 | 200.00 | 0.00 | 1.65 | 0.00 | 0 | 37 | 34.04% | 0.14 | 0.02 | -0.12 | 0.07 | 0.01 |
| MKTX20250919C00210000 | 210.00 | 0.10 | 0.15 | 0.00 | 0 | 298 | 35.12% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| MKTX20250919C00220000 | 220.00 | 0.00 | 1.90 | 0.00 | 0 | 22 | 68.13% | 0.09 | 0.01 | -0.17 | 0.05 | 0.00 |
| MKTX20250919C00230000 | 230.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 70.11% | 0.05 | 0.00 | -0.10 | 0.03 | 0.00 |
| MKTX20250919C00240000 | 240.00 | 0.00 | 0.85 | 0.00 | 0 | 12 | 82.56% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| MKTX20250919C00250000 | 250.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 103.16% | 0.06 | 0.00 | -0.17 | 0.04 | 0.00 |
| MKTX20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 149.11% | 0.12 | 0.00 | -0.45 | 0.06 | 0.01 |
| MKTX20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 161.06% | 0.11 | 0.00 | -0.46 | 0.06 | 0.00 |
