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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLPX20250919C00040000 | 40.00 | 21.10 | 21.80 | 0.00 | 0 | 0 | 187.76% | 0.96 | 0.01 | -0.08 | 0.01 | 0.01 |
| MLPX20250919C00045000 | 45.00 | 15.00 | 16.80 | 0.00 | 0 | 0 | 143.26% | 0.95 | 0.01 | -0.08 | 0.01 | 0.01 |
| MLPX20250919C00050000 | 50.00 | 10.90 | 11.80 | 0.00 | 0 | 0 | 102.33% | 0.94 | 0.01 | -0.07 | 0.01 | 0.01 |
| MLPX20250919C00055000 | 55.00 | 5.80 | 6.80 | 0.00 | 0 | 0 | 69.73% | 0.88 | 0.03 | -0.08 | 0.02 | 0.01 |
| MLPX20250919C00056000 | 56.00 | 4.10 | 5.80 | 0.00 | 0 | 0 | 61.47% | 0.87 | 0.04 | -0.08 | 0.02 | 0.01 |
| MLPX20250919C00057000 | 57.00 | 3.90 | 4.80 | 0.00 | 0 | 1 | 53.13% | 0.85 | 0.05 | -0.07 | 0.02 | 0.01 |
| MLPX20250919C00058000 | 58.00 | 2.90 | 3.80 | 0.00 | 0 | 0 | 44.62% | 0.83 | 0.07 | -0.07 | 0.02 | 0.01 |
| MLPX20250919C00059000 | 59.00 | 2.30 | 2.80 | 0.00 | 0 | 0 | 23.36% | 0.90 | 0.09 | -0.02 | 0.02 | 0.01 |
| MLPX20250919C00060000 | 60.00 | 1.30 | 1.70 | 0.45 | 1 | 25 | 12.94% | 0.91 | 0.15 | -0.01 | 0.01 | 0.01 |
| MLPX20250919C00061000 | 61.00 | 0.00 | 0.85 | 0.00 | 0 | 14 | 19.10% | 0.62 | 0.23 | -0.05 | 0.03 | 0.01 |
| MLPX20250919C00062000 | 62.00 | 0.00 | 0.40 | 0.00 | 0 | 67 | 12.20% | 0.31 | 0.34 | -0.03 | 0.03 | 0.00 |
| MLPX20250919C00063000 | 63.00 | 0.00 | 1.10 | 0.00 | 0 | 90 | 17.72% | 0.16 | 0.16 | -0.03 | 0.02 | 0.00 |
| MLPX20250919C00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 36.27% | 0.22 | 0.10 | -0.07 | 0.03 | 0.00 |
| MLPX20250919C00065000 | 65.00 | 0.00 | 1.05 | 0.00 | 0 | 8 | 50.23% | 0.22 | 0.07 | -0.09 | 0.03 | 0.00 |
| MLPX20250919C00066000 | 66.00 | 0.00 | 1.05 | 0.00 | 0 | 7 | 57.91% | 0.20 | 0.06 | -0.10 | 0.02 | 0.00 |
| MLPX20250919C00067000 | 67.00 | 0.00 | 0.30 | 0.00 | 0 | 10 | 44.87% | 0.09 | 0.04 | -0.04 | 0.01 | 0.00 |
| MLPX20250919C00068000 | 68.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 72.05% | 0.17 | 0.04 | -0.11 | 0.02 | 0.00 |
| MLPX20250919C00069000 | 69.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 78.64% | 0.16 | 0.04 | -0.11 | 0.02 | 0.00 |
| MLPX20250919C00070000 | 70.00 | 0.00 | 1.05 | 0.00 | 0 | 360 | 84.97% | 0.15 | 0.03 | -0.12 | 0.02 | 0.00 |
| MLPX20250919C00075000 | 75.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 113.67% | 0.12 | 0.02 | -0.13 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MLPX20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 129.98% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MLPX20250919P00045000 | 45.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 169.09% | -0.08 | 0.01 | -0.14 | 0.01 | -0.00 |
| MLPX20250919P00050000 | 50.00 | 0.00 | 1.05 | 0.00 | 0 | 1 | 123.38% | -0.10 | 0.02 | -0.13 | 0.01 | -0.00 |
| MLPX20250919P00055000 | 55.00 | 0.00 | 1.05 | 0.00 | 0 | 4 | 79.35% | -0.15 | 0.03 | -0.11 | 0.02 | -0.00 |
| MLPX20250919P00056000 | 56.00 | 0.00 | 1.05 | 0.00 | 0 | 2 | 70.49% | -0.16 | 0.04 | -0.10 | 0.02 | -0.00 |
| MLPX20250919P00057000 | 57.00 | 0.00 | 1.05 | 0.00 | 0 | 12 | 61.52% | -0.18 | 0.05 | -0.10 | 0.02 | -0.00 |
| MLPX20250919P00058000 | 58.00 | 0.00 | 1.10 | 0.00 | 0 | 13 | 53.38% | -0.21 | 0.06 | -0.09 | 0.02 | -0.00 |
| MLPX20250919P00059000 | 59.00 | 0.00 | 0.95 | 0.00 | 0 | 12 | 40.92% | -0.23 | 0.09 | -0.08 | 0.03 | -0.00 |
| MLPX20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 17 | 18.59% | -0.18 | 0.16 | -0.03 | 0.02 | -0.00 |
| MLPX20250919P00061000 | 61.00 | 0.00 | 0.50 | 0.00 | 0 | 31 | 12.08% | -0.33 | 0.36 | -0.03 | 0.03 | -0.00 |
| MLPX20250919P00062000 | 62.00 | 0.00 | 1.15 | 0.00 | 0 | 73 | 18.42% | -0.64 | 0.25 | -0.04 | 0.03 | -0.01 |
| MLPX20250919P00063000 | 63.00 | 0.55 | 1.95 | 0.00 | 0 | 26 | 28.30% | -0.74 | 0.14 | -0.06 | 0.03 | -0.01 |
| MLPX20250919P00064000 | 64.00 | 2.05 | 3.00 | 0.00 | 0 | 79 | 36.83% | -0.78 | 0.10 | -0.07 | 0.02 | -0.01 |
| MLPX20250919P00065000 | 65.00 | 2.80 | 4.00 | 0.00 | 0 | 2 | 46.77% | -0.80 | 0.07 | -0.08 | 0.02 | -0.01 |
| MLPX20250919P00066000 | 66.00 | 3.80 | 5.00 | 0.00 | 0 | 29 | 49.41% | -0.85 | 0.06 | -0.07 | 0.02 | -0.01 |
| MLPX20250919P00067000 | 67.00 | 4.90 | 6.00 | 0.00 | 0 | 1 | 65.84% | -0.82 | 0.05 | -0.11 | 0.02 | -0.01 |
| MLPX20250919P00068000 | 68.00 | 5.80 | 7.10 | 0.00 | 0 | 1 | 72.76% | -0.83 | 0.04 | -0.11 | 0.02 | -0.01 |
| MLPX20250919P00069000 | 69.00 | 6.70 | 8.00 | 0.00 | 0 | 0 | 74.25% | -0.86 | 0.04 | -0.10 | 0.02 | -0.01 |
| MLPX20250919P00070000 | 70.00 | 7.50 | 9.00 | 0.00 | 0 | 0 | 85.74% | -0.85 | 0.03 | -0.12 | 0.02 | -0.01 |
| MLPX20250919P00075000 | 75.00 | 12.60 | 14.00 | 0.00 | 0 | 0 | 114.59% | -0.88 | 0.02 | -0.14 | 0.02 | -0.01 |
