Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MMC20250919C00155000 | 155.00 | 45.50 | 49.00 | 0.00 | 0 | 1 | 112.84% | 0.93 | 0.00 | -0.23 | 0.04 | 0.04 |
| MMC20250919C00160000 | 160.00 | 40.30 | 44.00 | 0.00 | 0 | 0 | 76.79% | 0.97 | 0.00 | -0.07 | 0.02 | 0.04 |
| MMC20250919C00165000 | 165.00 | 35.20 | 39.10 | 0.00 | 0 | 1 | 84.63% | 0.93 | 0.00 | -0.17 | 0.04 | 0.04 |
| MMC20250919C00170000 | 170.00 | 30.30 | 34.00 | 0.00 | 0 | 1 | 86.08% | 0.90 | 0.01 | -0.24 | 0.06 | 0.04 |
| MMC20250919C00175000 | 175.00 | 25.20 | 29.10 | 0.00 | 0 | 0 | 70.23% | 0.90 | 0.01 | -0.19 | 0.06 | 0.04 |
| MMC20250919C00180000 | 180.00 | 20.30 | 24.00 | 0.00 | 0 | 1 | 56.53% | 0.90 | 0.01 | -0.16 | 0.06 | 0.04 |
| MMC20250919C00185000 | 185.00 | 15.50 | 19.30 | 0.00 | 0 | 2 | 47.91% | 0.88 | 0.01 | -0.16 | 0.07 | 0.04 |
| MMC20250919C00190000 | 190.00 | 11.30 | 13.30 | 0.00 | 0 | 0 | 21.16% | 0.96 | 0.01 | -0.02 | 0.03 | 0.05 |
| MMC20250919C00195000 | 195.00 | 6.00 | 10.10 | 0.00 | 0 | 11 | 22.49% | 0.84 | 0.03 | -0.09 | 0.08 | 0.04 |
| MMC20250919C00200000 | 200.00 | 3.80 | 4.30 | 3.67 | 22 | 109 | 21.13% | 0.63 | 0.05 | -0.14 | 0.13 | 0.03 |
| MMC20250919C00210000 | 210.00 | 0.30 | 0.55 | 0.45 | 727 | 1,037 | 19.19% | 0.12 | 0.03 | -0.06 | 0.07 | 0.01 |
| MMC20250919C00220000 | 220.00 | 0.00 | 0.40 | 0.01 | 626 | 1,173 | 23.97% | 0.02 | 0.01 | -0.02 | 0.02 | 0.00 |
| MMC20250919C00230000 | 230.00 | 0.00 | 0.25 | 0.00 | 0 | 153 | 39.30% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| MMC20250919C00240000 | 240.00 | 0.00 | 0.25 | 0.00 | 0 | 446 | 49.88% | 0.02 | 0.00 | -0.04 | 0.02 | 0.00 |
| MMC20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 123 | 88.33% | 0.09 | 0.01 | -0.22 | 0.05 | 0.00 |
| MMC20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 106 | 100.23% | 0.08 | 0.00 | -0.23 | 0.05 | 0.00 |
| MMC20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 111.37% | 0.07 | 0.00 | -0.24 | 0.05 | 0.00 |
| MMC20250919C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 11 | 121.84% | 0.07 | 0.00 | -0.25 | 0.04 | 0.00 |
| MMC20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 131.74% | 0.06 | 0.00 | -0.26 | 0.04 | 0.00 |
| MMC20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.13% | 0.06 | 0.00 | -0.26 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MMC20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.38% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| MMC20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.32% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| MMC20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 71.42% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| MMC20250919P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 62.66% | -0.04 | 0.00 | -0.09 | 0.03 | -0.00 |
| MMC20250919P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 53.99% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| MMC20250919P00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 42 | 45.36% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| MMC20250919P00185000 | 185.00 | 0.00 | 0.35 | 0.00 | 0 | 14 | 31.27% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| MMC20250919P00190000 | 190.00 | 0.15 | 0.75 | 0.50 | 1 | 1,488 | 27.46% | -0.08 | 0.02 | -0.07 | 0.05 | -0.00 |
| MMC20250919P00195000 | 195.00 | 0.65 | 0.95 | 0.00 | 0 | 485 | 24.55% | -0.18 | 0.03 | -0.11 | 0.09 | -0.01 |
| MMC20250919P00200000 | 200.00 | 1.75 | 2.10 | 2.40 | 11 | 292 | 19.93% | -0.37 | 0.06 | -0.13 | 0.13 | -0.02 |
| MMC20250919P00210000 | 210.00 | 6.30 | 10.30 | 0.00 | 0 | 400 | 23.28% | -0.84 | 0.03 | -0.10 | 0.08 | -0.03 |
| MMC20250919P00220000 | 220.00 | 16.40 | 19.70 | 0.00 | 0 | 9 | 35.27% | -0.93 | 0.01 | -0.09 | 0.04 | -0.03 |
| MMC20250919P00230000 | 230.00 | 26.90 | 29.60 | 31.70 | 5 | 0 | 47.20% | -0.95 | 0.01 | -0.08 | 0.03 | -0.02 |
| MMC20250919P00240000 | 240.00 | 36.80 | 40.20 | 0.00 | 0 | 0 | 51.07% | -0.99 | 0.00 | -0.04 | 0.01 | -0.01 |
| MMC20250919P00250000 | 250.00 | 46.10 | 50.20 | 0.00 | 0 | 0 | 78.61% | -0.95 | 0.00 | -0.15 | 0.04 | -0.03 |
| MMC20250919P00260000 | 260.00 | 56.30 | 60.20 | 0.00 | 0 | 0 | 106.01% | -0.91 | 0.00 | -0.28 | 0.05 | -0.04 |
| MMC20250919P00270000 | 270.00 | 66.10 | 70.20 | 0.00 | 0 | 0 | 119.58% | -0.91 | 0.00 | -0.30 | 0.05 | -0.04 |
| MMC20250919P00280000 | 280.00 | 76.10 | 80.20 | 0.00 | 0 | 0 | 106.50% | -0.96 | 0.00 | -0.14 | 0.03 | -0.03 |
| MMC20250919P00290000 | 290.00 | 86.10 | 90.20 | 0.00 | 0 | 0 | 95.98% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| MMC20250919P00300000 | 300.00 | 96.10 | 100.20 | 0.00 | 0 | 0 | 116.92% | -0.98 | 0.00 | -0.10 | 0.02 | -0.03 |
