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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250919C00012500 | 12.50 | 4.30 | 5.80 | 0.00 | 0 | 0 | 160.14% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| NN20250919C00013000 | 13.00 | 4.10 | 4.20 | 4.30 | 13 | 985 | 70.48% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| NN20250919C00013500 | 13.50 | 3.30 | 5.10 | 0.00 | 0 | 0 | 115.45% | 0.93 | 0.04 | -0.02 | 0.00 | 0.00 |
| NN20250919C00014000 | 14.00 | 3.00 | 3.30 | 3.45 | 2 | 644 | 101.54% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| NN20250919C00014500 | 14.50 | 2.35 | 3.30 | 0.00 | 0 | 0 | 99.38% | 0.89 | 0.07 | -0.03 | 0.00 | 0.00 |
| NN20250919C00015000 | 15.00 | 2.20 | 2.35 | 2.25 | 133 | 3,215 | 82.46% | 0.88 | 0.10 | -0.03 | 0.01 | 0.00 |
| NN20250919C00015500 | 15.50 | 1.75 | 1.90 | 0.00 | 0 | 31 | 80.86% | 0.82 | 0.12 | -0.03 | 0.01 | 0.00 |
| NN20250919C00016000 | 16.00 | 1.40 | 1.55 | 1.56 | 159 | 15,719 | 78.80% | 0.75 | 0.16 | -0.04 | 0.01 | 0.00 |
| NN20250919C00016500 | 16.50 | 1.10 | 1.20 | 1.13 | 402 | 552 | 80.40% | 0.66 | 0.18 | -0.05 | 0.01 | 0.00 |
| NN20250919C00017000 | 17.00 | 0.80 | 0.95 | 0.85 | 624 | 6,274 | 81.39% | 0.56 | 0.19 | -0.05 | 0.01 | 0.00 |
| NN20250919C00017500 | 17.50 | 0.60 | 0.70 | 0.00 | 0 | 300 | 81.47% | 0.47 | 0.19 | -0.05 | 0.01 | 0.00 |
| NN20250919C00018000 | 18.00 | 0.40 | 0.55 | 0.54 | 20 | 4,563 | 83.03% | 0.38 | 0.18 | -0.05 | 0.01 | 0.00 |
| NN20250919C00018500 | 18.50 | 0.30 | 0.40 | 0.00 | 0 | 18 | 85.41% | 0.31 | 0.16 | -0.05 | 0.01 | 0.00 |
| NN20250919C00019000 | 19.00 | 0.20 | 0.30 | 0.29 | 270 | 1,972 | 87.32% | 0.24 | 0.14 | -0.04 | 0.01 | 0.00 |
| NN20250919C00019500 | 19.50 | 0.10 | 0.45 | 0.00 | 0 | 0 | 85.63% | 0.18 | 0.12 | -0.04 | 0.01 | 0.00 |
| NN20250919C00020000 | 20.00 | 0.15 | 0.20 | 0.15 | 239 | 14,031 | 92.30% | 0.15 | 0.10 | -0.03 | 0.01 | 0.00 |
| NN20250919C00020500 | 20.50 | 0.00 | 0.15 | 0.00 | 0 | 1,280 | 87.52% | 0.10 | 0.08 | -0.02 | 0.00 | 0.00 |
| NN20250919C00021000 | 21.00 | 0.05 | 0.35 | 0.10 | 8 | 2,829 | 96.15% | 0.09 | 0.07 | -0.02 | 0.00 | 0.00 |
| NN20250919C00021500 | 21.50 | 0.00 | 0.75 | 0.00 | 0 | 100 | 153.19% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
| NN20250919C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 1,009 | 142.79% | 0.15 | 0.06 | -0.05 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20250919P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 213.31% | -0.12 | 0.04 | -0.07 | 0.01 | -0.00 |
| NN20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 784 | 100.07% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| NN20250919P00013500 | 13.50 | 0.00 | 0.45 | 0.00 | 0 | 550 | 124.98% | -0.08 | 0.05 | -0.03 | 0.00 | -0.00 |
| NN20250919P00014000 | 14.00 | 0.05 | 0.30 | 0.00 | 0 | 396 | 96.95% | -0.07 | 0.05 | -0.02 | 0.00 | -0.00 |
| NN20250919P00014500 | 14.50 | 0.05 | 0.15 | 0.00 | 0 | 20 | 90.30% | -0.09 | 0.07 | -0.02 | 0.00 | -0.00 |
| NN20250919P00015000 | 15.00 | 0.10 | 0.20 | 0.00 | 0 | 2,231 | 76.31% | -0.10 | 0.09 | -0.02 | 0.00 | -0.00 |
| NN20250919P00015500 | 15.50 | 0.20 | 0.30 | 0.00 | 0 | 150 | 80.21% | -0.17 | 0.12 | -0.03 | 0.01 | -0.00 |
| NN20250919P00016000 | 16.00 | 0.30 | 0.40 | 0.35 | 8 | 904 | 73.92% | -0.24 | 0.16 | -0.04 | 0.01 | -0.00 |
| NN20250919P00016500 | 16.50 | 0.45 | 0.60 | 0.45 | 5 | 83 | 75.19% | -0.33 | 0.19 | -0.04 | 0.01 | -0.00 |
| NN20250919P00017000 | 17.00 | 0.70 | 0.80 | 0.65 | 36 | 1,575 | 78.57% | -0.44 | 0.20 | -0.05 | 0.01 | -0.00 |
| NN20250919P00017500 | 17.50 | 1.00 | 1.15 | 0.00 | 0 | 1 | 82.63% | -0.53 | 0.19 | -0.05 | 0.01 | -0.00 |
| NN20250919P00018000 | 18.00 | 1.30 | 1.40 | 0.00 | 0 | 79 | 81.16% | -0.62 | 0.18 | -0.05 | 0.01 | -0.00 |
| NN20250919P00018500 | 18.50 | 1.70 | 1.95 | 0.00 | 0 | 3 | 81.09% | -0.70 | 0.17 | -0.05 | 0.01 | -0.00 |
| NN20250919P00019000 | 19.00 | 2.10 | 2.20 | 2.15 | 1 | 49 | 82.41% | -0.77 | 0.14 | -0.04 | 0.01 | -0.00 |
| NN20250919P00019500 | 19.50 | 2.50 | 2.65 | 2.39 | 1 | 0 | 83.51% | -0.83 | 0.12 | -0.03 | 0.01 | -0.00 |
| NN20250919P00020000 | 20.00 | 2.95 | 3.10 | 0.00 | 0 | 16 | 75.05% | -0.90 | 0.09 | -0.02 | 0.00 | -0.00 |
| NN20250919P00020500 | 20.50 | 3.20 | 3.80 | 0.00 | 0 | 0 | 77.08% | -0.93 | 0.07 | -0.02 | 0.00 | -0.00 |
| NN20250919P00021000 | 21.00 | 3.70 | 4.20 | 0.00 | 0 | 0 | 133.92% | -0.82 | 0.08 | -0.06 | 0.01 | -0.00 |
| NN20250919P00021500 | 21.50 | 4.30 | 4.60 | 0.00 | 0 | 0 | 89.36% | -0.95 | 0.05 | -0.01 | 0.00 | -0.00 |
| NN20250919P00022000 | 22.00 | 4.60 | 5.20 | 0.00 | 0 | 2 | 100.18% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
