Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTH20250919C00057500 | 57.50 | 21.70 | 25.80 | 0.00 | 0 | 0 | 204.03% | 0.90 | 0.01 | -0.27 | 0.02 | 0.01 |
| MTH20250919C00060000 | 60.00 | 19.20 | 23.30 | 0.00 | 0 | 3 | 169.69% | 0.91 | 0.01 | -0.21 | 0.02 | 0.01 |
| MTH20250919C00062500 | 62.50 | 16.60 | 20.40 | 0.00 | 0 | 62 | 151.88% | 0.90 | 0.01 | -0.21 | 0.02 | 0.01 |
| MTH20250919C00065000 | 65.00 | 15.80 | 18.00 | 0.00 | 0 | 1,354 | 89.84% | 0.97 | 0.01 | -0.05 | 0.01 | 0.01 |
| MTH20250919C00067500 | 67.50 | 12.50 | 15.50 | 0.00 | 0 | 52 | 103.77% | 0.90 | 0.02 | -0.14 | 0.02 | 0.01 |
| MTH20250919C00070000 | 70.00 | 9.30 | 13.00 | 0.00 | 0 | 81 | 83.28% | 0.90 | 0.02 | -0.12 | 0.02 | 0.01 |
| MTH20250919C00072500 | 72.50 | 8.10 | 10.60 | 0.00 | 0 | 185 | 67.98% | 0.88 | 0.03 | -0.11 | 0.02 | 0.01 |
| MTH20250919C00075000 | 75.00 | 4.40 | 8.20 | 0.00 | 0 | 59 | 54.49% | 0.85 | 0.04 | -0.11 | 0.03 | 0.01 |
| MTH20250919C00077500 | 77.50 | 3.50 | 4.80 | 0.00 | 0 | 1,061 | 39.68% | 0.78 | 0.07 | -0.10 | 0.04 | 0.01 |
| MTH20250919C00080000 | 80.00 | 2.05 | 3.80 | 1.90 | 11 | 576 | 38.03% | 0.57 | 0.09 | -0.13 | 0.05 | 0.01 |
| MTH20250919C00082500 | 82.50 | 0.60 | 1.30 | 1.05 | 3 | 931 | 38.28% | 0.35 | 0.08 | -0.11 | 0.04 | 0.01 |
| MTH20250919C00085000 | 85.00 | 0.20 | 0.65 | 0.00 | 0 | 41 | 39.58% | 0.18 | 0.06 | -0.08 | 0.03 | 0.00 |
| MTH20250919C00087500 | 87.50 | 0.10 | 1.70 | 0.00 | 0 | 55 | 41.49% | 0.09 | 0.03 | -0.05 | 0.02 | 0.00 |
| MTH20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 71.87% | 0.16 | 0.03 | -0.13 | 0.03 | 0.00 |
| MTH20250919C00092500 | 92.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.07% | 0.14 | 0.02 | -0.14 | 0.03 | 0.00 |
| MTH20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 92.55% | 0.13 | 0.02 | -0.14 | 0.02 | 0.00 |
| MTH20250919C00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 111.73% | 0.11 | 0.01 | -0.15 | 0.02 | 0.00 |
| MTH20250919C00105000 | 105.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 129.14% | 0.10 | 0.01 | -0.16 | 0.02 | 0.00 |
| MTH20250919C00110000 | 110.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 150.19% | 0.10 | 0.01 | -0.19 | 0.02 | 0.00 |
| MTH20250919C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 165.34% | 0.09 | 0.01 | -0.19 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTH20250919P00057500 | 57.50 | 0.00 | 1.25 | 0.00 | 0 | 8 | 118.10% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| MTH20250919P00060000 | 60.00 | 0.00 | 0.30 | 0.00 | 0 | 241 | 91.26% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| MTH20250919P00062500 | 62.50 | 0.00 | 0.20 | 0.10 | 1 | 860 | 79.98% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| MTH20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 953 | 69.01% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| MTH20250919P00067500 | 67.50 | 0.00 | 1.55 | 0.00 | 0 | 108 | 101.74% | -0.11 | 0.02 | -0.14 | 0.02 | -0.00 |
| MTH20250919P00070000 | 70.00 | 0.05 | 0.40 | 0.00 | 0 | 280 | 56.26% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| MTH20250919P00072500 | 72.50 | 0.00 | 0.55 | 0.16 | 1 | 132 | 47.92% | -0.07 | 0.02 | -0.04 | 0.02 | -0.00 |
| MTH20250919P00075000 | 75.00 | 0.05 | 0.90 | 0.47 | 11 | 57 | 45.11% | -0.14 | 0.04 | -0.07 | 0.03 | -0.00 |
| MTH20250919P00077500 | 77.50 | 0.55 | 0.85 | 0.79 | 13 | 210 | 40.89% | -0.26 | 0.07 | -0.10 | 0.04 | -0.00 |
| MTH20250919P00080000 | 80.00 | 1.15 | 1.75 | 0.00 | 0 | 104 | 27.19% | -0.44 | 0.12 | -0.08 | 0.05 | -0.01 |
| MTH20250919P00082500 | 82.50 | 2.60 | 3.10 | 0.00 | 0 | 2 | 37.50% | -0.67 | 0.08 | -0.10 | 0.04 | -0.01 |
| MTH20250919P00085000 | 85.00 | 3.10 | 6.60 | 0.00 | 0 | 0 | 36.08% | -0.85 | 0.06 | -0.06 | 0.03 | -0.01 |
| MTH20250919P00087500 | 87.50 | 5.10 | 8.90 | 0.00 | 0 | 0 | 37.50% | -0.94 | 0.03 | -0.03 | 0.02 | -0.01 |
| MTH20250919P00090000 | 90.00 | 7.40 | 11.20 | 0.00 | 0 | 0 | 91.12% | -0.78 | 0.03 | -0.20 | 0.04 | -0.01 |
| MTH20250919P00092500 | 92.50 | 10.20 | 13.70 | 0.00 | 0 | 0 | 68.69% | -0.91 | 0.02 | -0.08 | 0.02 | -0.01 |
| MTH20250919P00095000 | 95.00 | 12.40 | 16.20 | 0.00 | 0 | 0 | 83.40% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| MTH20250919P00100000 | 100.00 | 17.40 | 21.10 | 0.00 | 0 | 0 | 109.25% | -0.90 | 0.01 | -0.14 | 0.02 | -0.01 |
| MTH20250919P00105000 | 105.00 | 22.40 | 26.20 | 0.00 | 0 | 0 | 121.17% | -0.92 | 0.01 | -0.13 | 0.02 | -0.01 |
| MTH20250919P00110000 | 110.00 | 27.50 | 31.20 | 0.00 | 0 | 0 | 118.55% | -0.96 | 0.01 | -0.07 | 0.01 | -0.02 |
| MTH20250919P00115000 | 115.00 | 32.40 | 36.10 | 0.00 | 0 | 0 | 154.42% | -0.93 | 0.01 | -0.15 | 0.02 | -0.02 |
