Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MO20250919P00058000 | 58.00 | 0.00 | 0.27 | 0.00 | 0 | 22 | 40.84% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| MO20250919P00059000 | 59.00 | 0.00 | 0.27 | 0.00 | 0 | 28 | 35.80% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| MO20250919P00060000 | 60.00 | 0.01 | 0.06 | 0.04 | 2 | 8,125 | 29.96% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| MO20250919P00061000 | 61.00 | 0.01 | 0.09 | 0.00 | 0 | 35 | 28.98% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| MO20250919P00062000 | 62.00 | 0.05 | 0.09 | 0.07 | 5 | 160 | 23.37% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| MO20250919P00062500 | 62.50 | 0.07 | 0.11 | 0.07 | 41 | 3,697 | 22.55% | -0.09 | 0.08 | -0.02 | 0.02 | -0.00 |
| MO20250919P00063000 | 63.00 | 0.10 | 0.15 | 0.13 | 113 | 1,639 | 21.88% | -0.13 | 0.10 | -0.03 | 0.02 | -0.00 |
| MO20250919P00064000 | 64.00 | 0.24 | 0.30 | 0.26 | 398 | 582 | 19.35% | -0.24 | 0.16 | -0.04 | 0.03 | -0.00 |
| MO20250919P00065000 | 65.00 | 0.52 | 0.60 | 0.55 | 83 | 2,334 | 17.41% | -0.42 | 0.23 | -0.04 | 0.04 | -0.01 |
| MO20250919P00066000 | 66.00 | 1.02 | 1.08 | 1.07 | 155 | 718 | 16.19% | -0.67 | 0.23 | -0.04 | 0.04 | -0.01 |
| MO20250919P00067000 | 67.00 | 1.74 | 1.85 | 1.65 | 29 | 241 | 14.76% | -0.88 | 0.14 | -0.02 | 0.02 | -0.01 |
| MO20250919P00067500 | 67.50 | 2.18 | 2.45 | 2.33 | 1 | 116 | 17.65% | -0.89 | 0.11 | -0.02 | 0.02 | -0.01 |
| MO20250919P00068000 | 68.00 | 2.65 | 2.88 | 2.60 | 3 | 140 | 16.33% | -0.95 | 0.06 | -0.01 | 0.01 | -0.01 |
| MO20250919P00069000 | 69.00 | 3.55 | 3.75 | 0.00 | 0 | 27 | 14.52% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00070000 | 70.00 | 4.60 | 4.75 | 4.47 | 30 | 386 | 18.50% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00071000 | 71.00 | 5.50 | 5.70 | 0.00 | 0 | 39 | 22.31% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00072000 | 72.00 | 6.50 | 6.70 | 0.00 | 0 | 15 | 25.99% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00072500 | 72.50 | 7.10 | 7.90 | 7.05 | 1 | 15 | 27.80% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00073000 | 73.00 | 7.50 | 7.95 | 0.00 | 0 | 0 | 29.59% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| MO20250919P00074000 | 74.00 | 8.50 | 8.75 | 0.00 | 0 | 0 | 33.12% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MO20250919C00058000 | 58.00 | 8.35 | 8.50 | 0.00 | 0 | 11 | 66.56% | 0.96 | 0.02 | -0.04 | 0.01 | 0.00 |
| MO20250919C00059000 | 59.00 | 7.30 | 7.50 | 0.00 | 0 | 20 | 60.01% | 0.96 | 0.02 | -0.04 | 0.01 | 0.00 |
| MO20250919C00060000 | 60.00 | 6.35 | 6.45 | 6.60 | 229 | 13,133 | 49.27% | 0.97 | 0.02 | -0.02 | 0.01 | 0.00 |
| MO20250919C00061000 | 61.00 | 5.35 | 5.45 | 5.56 | 5 | 15 | 42.88% | 0.96 | 0.03 | -0.02 | 0.01 | 0.00 |
| MO20250919C00062000 | 62.00 | 4.35 | 4.50 | 4.60 | 326 | 59 | 39.68% | 0.94 | 0.04 | -0.03 | 0.01 | 0.00 |
| MO20250919C00062500 | 62.50 | 3.85 | 3.95 | 3.94 | 154 | 7,450 | 33.11% | 0.96 | 0.04 | -0.02 | 0.01 | 0.00 |
| MO20250919C00063000 | 63.00 | 3.35 | 3.45 | 3.40 | 12 | 46 | 28.39% | 0.96 | 0.05 | -0.02 | 0.01 | 0.00 |
| MO20250919C00064000 | 64.00 | 2.19 | 2.68 | 2.59 | 4 | 91 | 24.40% | 0.92 | 0.09 | -0.03 | 0.01 | 0.00 |
| MO20250919C00065000 | 65.00 | 1.21 | 1.47 | 1.45 | 651 | 8,624 | 17.46% | 0.88 | 0.17 | -0.03 | 0.02 | 0.00 |
| MO20250919C00066000 | 66.00 | 0.57 | 0.63 | 0.63 | 500 | 1,597 | 15.40% | 0.64 | 0.37 | -0.06 | 0.03 | 0.00 |
| MO20250919C00067000 | 67.00 | 0.17 | 0.19 | 0.18 | 258 | 828 | 14.94% | 0.26 | 0.32 | -0.04 | 0.03 | 0.00 |
| MO20250919C00067500 | 67.50 | 0.10 | 0.13 | 0.10 | 122 | 2,866 | 17.26% | 0.17 | 0.21 | -0.04 | 0.02 | 0.00 |
| MO20250919C00068000 | 68.00 | 0.06 | 0.08 | 0.08 | 85 | 1,303 | 18.38% | 0.10 | 0.13 | -0.02 | 0.02 | 0.00 |
| MO20250919C00069000 | 69.00 | 0.02 | 0.03 | 0.02 | 43 | 1,472 | 19.77% | 0.04 | 0.05 | -0.01 | 0.01 | 0.00 |
| MO20250919C00070000 | 70.00 | 0.01 | 0.03 | 0.02 | 41 | 2,403 | 23.38% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| MO20250919C00071000 | 71.00 | 0.00 | 0.09 | 0.05 | 1 | 177 | 31.30% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| MO20250919C00072000 | 72.00 | 0.00 | 0.02 | 0.04 | 1 | 84 | 28.48% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| MO20250919C00072500 | 72.50 | 0.00 | 0.02 | 0.00 | 0 | 60 | 30.23% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| MO20250919C00073000 | 73.00 | 0.00 | 0.01 | 0.00 | 0 | 19 | 29.48% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| MO20250919C00074000 | 74.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 32.65% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
