Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MOD20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 144.35% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| MOD20250919P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 48 | 128.81% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| MOD20250919P00115000 | 115.00 | 0.05 | 0.15 | 0.13 | 22 | 503 | 80.84% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MOD20250919P00120000 | 120.00 | 0.05 | 2.00 | 0.00 | 0 | 430 | 104.10% | -0.07 | 0.01 | -0.18 | 0.03 | -0.00 |
| MOD20250919P00125000 | 125.00 | 0.00 | 1.05 | 0.40 | 29 | 393 | 79.05% | -0.06 | 0.01 | -0.12 | 0.03 | -0.00 |
| MOD20250919P00130000 | 130.00 | 0.00 | 0.90 | 0.05 | 104 | 377 | 64.01% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| MOD20250919P00135000 | 135.00 | 0.45 | 1.25 | 0.84 | 176 | 318 | 60.12% | -0.12 | 0.01 | -0.15 | 0.05 | -0.00 |
| MOD20250919P00140000 | 140.00 | 1.25 | 1.70 | 1.40 | 7 | 63 | 55.82% | -0.19 | 0.02 | -0.20 | 0.06 | -0.01 |
| MOD20250919P00145000 | 145.00 | 1.80 | 2.70 | 2.65 | 3 | 5 | 50.70% | -0.30 | 0.03 | -0.24 | 0.08 | -0.01 |
| MOD20250919P00150000 | 150.00 | 3.70 | 4.50 | 5.10 | 9 | 1 | 52.37% | -0.47 | 0.03 | -0.28 | 0.09 | -0.02 |
| MOD20250919P00155000 | 155.00 | 6.40 | 8.00 | 7.60 | 1 | 0 | 52.00% | -0.62 | 0.03 | -0.27 | 0.09 | -0.02 |
| MOD20250919P00160000 | 160.00 | 8.60 | 11.60 | 0.00 | 0 | 0 | 53.24% | -0.75 | 0.03 | -0.22 | 0.07 | -0.02 |
| MOD20250919P00165000 | 165.00 | 13.20 | 16.60 | 0.00 | 0 | 0 | 63.43% | -0.81 | 0.02 | -0.23 | 0.06 | -0.02 |
| MOD20250919P00170000 | 170.00 | 17.80 | 21.00 | 0.00 | 0 | 0 | 66.68% | -0.87 | 0.01 | -0.19 | 0.05 | -0.02 |
| MOD20250919P00175000 | 175.00 | 22.60 | 25.80 | 0.00 | 0 | 0 | 75.18% | -0.89 | 0.01 | -0.18 | 0.04 | -0.02 |
| MOD20250919P00180000 | 180.00 | 27.20 | 30.70 | 0.00 | 0 | 0 | 79.92% | -0.91 | 0.01 | -0.16 | 0.04 | -0.02 |
| MOD20250919P00185000 | 185.00 | 32.10 | 35.60 | 0.00 | 0 | 0 | 78.79% | -0.95 | 0.01 | -0.11 | 0.03 | -0.02 |
| MOD20250919P00190000 | 190.00 | 37.20 | 40.60 | 0.00 | 0 | 0 | 84.49% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| MOD20250919P00195000 | 195.00 | 42.60 | 45.50 | 0.00 | 0 | 0 | 105.66% | -0.93 | 0.01 | -0.18 | 0.03 | -0.03 |
| MOD20250919P00200000 | 200.00 | 47.20 | 50.60 | 0.00 | 0 | 0 | 109.97% | -0.94 | 0.00 | -0.16 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MOD20250919C00105000 | 105.00 | 44.70 | 47.60 | 43.91 | 2 | 32 | 152.19% | 0.95 | 0.00 | -0.20 | 0.03 | 0.02 |
| MOD20250919C00110000 | 110.00 | 39.50 | 42.60 | 0.00 | 0 | 50 | 132.03% | 0.95 | 0.00 | -0.17 | 0.03 | 0.03 |
| MOD20250919C00115000 | 115.00 | 34.60 | 37.60 | 0.00 | 0 | 24 | 137.75% | 0.91 | 0.00 | -0.28 | 0.04 | 0.03 |
| MOD20250919C00120000 | 120.00 | 29.60 | 32.70 | 0.00 | 0 | 635 | 115.87% | 0.91 | 0.01 | -0.24 | 0.04 | 0.03 |
| MOD20250919C00125000 | 125.00 | 24.60 | 27.70 | 0.00 | 0 | 15 | 86.74% | 0.92 | 0.01 | -0.15 | 0.03 | 0.03 |
| MOD20250919C00130000 | 130.00 | 20.00 | 22.90 | 20.70 | 5 | 118 | 63.40% | 0.94 | 0.01 | -0.10 | 0.03 | 0.03 |
| MOD20250919C00135000 | 135.00 | 15.20 | 18.30 | 16.45 | 3 | 77 | 52.96% | 0.91 | 0.01 | -0.11 | 0.04 | 0.03 |
| MOD20250919C00140000 | 140.00 | 11.20 | 14.40 | 13.00 | 9 | 532 | 52.17% | 0.82 | 0.02 | -0.18 | 0.06 | 0.03 |
| MOD20250919C00145000 | 145.00 | 7.90 | 10.90 | 8.43 | 61 | 1,991 | 49.99% | 0.70 | 0.03 | -0.23 | 0.08 | 0.02 |
| MOD20250919C00150000 | 150.00 | 4.60 | 6.50 | 5.60 | 3,298 | 3,217 | 50.92% | 0.54 | 0.03 | -0.27 | 0.09 | 0.02 |
| MOD20250919C00155000 | 155.00 | 2.60 | 3.50 | 3.10 | 51 | 117 | 49.93% | 0.37 | 0.03 | -0.25 | 0.09 | 0.01 |
| MOD20250919C00160000 | 160.00 | 1.55 | 3.10 | 1.12 | 521 | 1,014 | 50.44% | 0.24 | 0.03 | -0.20 | 0.07 | 0.01 |
| MOD20250919C00165000 | 165.00 | 0.60 | 1.00 | 1.15 | 15 | 135 | 49.51% | 0.13 | 0.02 | -0.13 | 0.05 | 0.00 |
| MOD20250919C00170000 | 170.00 | 0.25 | 2.50 | 0.35 | 1 | 12 | 54.91% | 0.09 | 0.01 | -0.11 | 0.04 | 0.00 |
| MOD20250919C00175000 | 175.00 | 0.00 | 2.30 | 0.00 | 0 | 14 | 56.84% | 0.05 | 0.01 | -0.07 | 0.03 | 0.00 |
| MOD20250919C00180000 | 180.00 | 0.00 | 2.20 | 0.00 | 0 | 4 | 81.91% | 0.09 | 0.01 | -0.17 | 0.04 | 0.00 |
| MOD20250919C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 93.61% | 0.09 | 0.01 | -0.20 | 0.04 | 0.00 |
| MOD20250919C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 108.69% | 0.10 | 0.01 | -0.25 | 0.04 | 0.00 |
| MOD20250919C00195000 | 195.00 | 0.00 | 1.20 | 0.00 | 0 | 4 | 101.46% | 0.06 | 0.01 | -0.15 | 0.03 | 0.00 |
| MOD20250919C00200000 | 200.00 | 0.00 | 0.05 | 0.00 | 0 | 26 | 68.91% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
