Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTGR20250919P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 237.83% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| NTGR20250919P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 43 | 214.66% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| NTGR20250919P00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 502 | 152.07% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| NTGR20250919P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | 170.81% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| NTGR20250919P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 81.81% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| NTGR20250919P00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 182 | 68.42% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| NTGR20250919P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 1,043 | 55.30% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| NTGR20250919P00026000 | 26.00 | 0.00 | 0.15 | 0.00 | 0 | 34 | 48.62% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| NTGR20250919P00027000 | 27.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 41.24% | -0.12 | 0.13 | -0.02 | 0.01 | -0.00 |
| NTGR20250919P00028000 | 28.00 | 0.00 | 0.45 | 0.00 | 0 | 22 | 34.24% | -0.27 | 0.25 | -0.03 | 0.01 | -0.00 |
| NTGR20250919P00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 221 | 22.34% | -0.63 | 0.54 | -0.03 | 0.01 | -0.00 |
| NTGR20250919P00030000 | 30.00 | 0.75 | 2.25 | 0.00 | 0 | 7 | 40.89% | -0.79 | 0.23 | -0.04 | 0.01 | -0.00 |
| NTGR20250919P00031000 | 31.00 | 1.65 | 3.10 | 0.00 | 0 | 4 | 51.26% | -0.88 | 0.14 | -0.04 | 0.01 | -0.00 |
| NTGR20250919P00032000 | 32.00 | 2.65 | 4.00 | 0.00 | 0 | 2 | 87.21% | -0.81 | 0.09 | -0.08 | 0.01 | -0.00 |
| NTGR20250919P00033000 | 33.00 | 3.60 | 5.00 | 0.00 | 0 | 0 | 77.30% | -0.92 | 0.07 | -0.05 | 0.01 | -0.00 |
| NTGR20250919P00034000 | 34.00 | 4.60 | 5.50 | 0.00 | 0 | 0 | 88.88% | -0.93 | 0.06 | -0.05 | 0.01 | -0.00 |
| NTGR20250919P00035000 | 35.00 | 5.60 | 7.10 | 0.00 | 0 | 0 | 85.21% | -0.98 | 0.04 | -0.03 | 0.00 | -0.00 |
| NTGR20250919P00036000 | 36.00 | 6.60 | 7.90 | 0.00 | 0 | 0 | 110.07% | -0.94 | 0.04 | -0.05 | 0.00 | -0.00 |
| NTGR20250919P00037000 | 37.00 | 7.60 | 8.70 | 7.40 | 1 | 1 | 162.40% | -0.85 | 0.04 | -0.11 | 0.01 | -0.00 |
| NTGR20250919P00038000 | 38.00 | 8.90 | 9.70 | 0.00 | 0 | 0 | 173.50% | -0.86 | 0.04 | -0.12 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTGR20250919C00019000 | 19.00 | 9.10 | 11.80 | 0.00 | 0 | 0 | 268.61% | 0.91 | 0.02 | -0.13 | 0.01 | 0.00 |
| NTGR20250919C00020000 | 20.00 | 7.90 | 10.80 | 0.00 | 0 | 3 | 213.51% | 0.92 | 0.02 | -0.09 | 0.01 | 0.00 |
| NTGR20250919C00021000 | 21.00 | 7.40 | 9.80 | 0.00 | 0 | 0 | 191.18% | 0.91 | 0.02 | -0.09 | 0.01 | 0.00 |
| NTGR20250919C00022000 | 22.00 | 5.90 | 8.80 | 0.00 | 0 | 3 | 169.60% | 0.90 | 0.03 | -0.08 | 0.01 | 0.00 |
| NTGR20250919C00023000 | 23.00 | 5.40 | 6.60 | 0.00 | 0 | 38 | 134.95% | 0.91 | 0.03 | -0.06 | 0.01 | 0.00 |
| NTGR20250919C00024000 | 24.00 | 4.30 | 6.80 | 0.00 | 0 | 33 | 101.07% | 0.92 | 0.04 | -0.04 | 0.01 | 0.00 |
| NTGR20250919C00025000 | 25.00 | 3.40 | 3.80 | 0.00 | 0 | 76 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NTGR20250919C00026000 | 26.00 | 2.60 | 2.85 | 0.00 | 0 | 50 | 37.31% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| NTGR20250919C00027000 | 27.00 | 1.40 | 2.55 | 0.00 | 0 | 34 | 25.13% | 0.98 | 0.07 | -0.00 | 0.00 | 0.00 |
| NTGR20250919C00028000 | 28.00 | 0.85 | 1.15 | 0.00 | 0 | 54 | 29.51% | 0.77 | 0.26 | -0.03 | 0.01 | 0.00 |
| NTGR20250919C00029000 | 29.00 | 0.00 | 0.60 | 0.00 | 0 | 81 | 23.38% | 0.44 | 0.42 | -0.03 | 0.02 | 0.00 |
| NTGR20250919C00030000 | 30.00 | 0.10 | 0.30 | 0.00 | 0 | 103 | 37.65% | 0.24 | 0.21 | -0.03 | 0.01 | 0.00 |
| NTGR20250919C00031000 | 31.00 | 0.00 | 0.15 | 0.00 | 0 | 540 | 39.97% | 0.10 | 0.11 | -0.02 | 0.01 | 0.00 |
| NTGR20250919C00032000 | 32.00 | 0.00 | 0.25 | 0.00 | 0 | 5,199 | 56.18% | 0.10 | 0.08 | -0.03 | 0.01 | 0.00 |
| NTGR20250919C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 99.91% | 0.19 | 0.07 | -0.08 | 0.01 | 0.00 |
| NTGR20250919C00034000 | 34.00 | 0.00 | 0.95 | 0.00 | 0 | 679 | 113.43% | 0.17 | 0.06 | -0.08 | 0.01 | 0.00 |
| NTGR20250919C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 15 | 126.07% | 0.16 | 0.05 | -0.08 | 0.01 | 0.00 |
| NTGR20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.97% | 0.15 | 0.04 | -0.09 | 0.01 | 0.00 |
| NTGR20250919C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 1,049 | 149.24% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
| NTGR20250919C00038000 | 38.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 159.96% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
