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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919P00120000 | 120.00 | 0.00 | 0.35 | 0.00 | 0 | 37 | 122.10% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| NTRA20250919P00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 22 | 156.75% | -0.07 | 0.00 | -0.32 | 0.03 | -0.00 |
| NTRA20250919P00130000 | 130.00 | 0.05 | 2.30 | 0.00 | 0 | 18 | 142.23% | -0.07 | 0.00 | -0.32 | 0.03 | -0.00 |
| NTRA20250919P00135000 | 135.00 | 0.00 | 2.35 | 0.00 | 0 | 4 | 126.42% | -0.08 | 0.01 | -0.31 | 0.04 | -0.00 |
| NTRA20250919P00140000 | 140.00 | 0.00 | 1.80 | 0.00 | 0 | 46 | 103.35% | -0.08 | 0.01 | -0.24 | 0.03 | -0.00 |
| NTRA20250919P00145000 | 145.00 | 0.00 | 2.55 | 0.00 | 0 | 41 | 96.73% | -0.11 | 0.01 | -0.29 | 0.04 | -0.00 |
| NTRA20250919P00150000 | 150.00 | 0.00 | 2.65 | 0.00 | 0 | 122 | 71.15% | -0.10 | 0.01 | -0.20 | 0.04 | -0.00 |
| NTRA20250919P00155000 | 155.00 | 0.00 | 2.85 | 1.00 | 1 | 327 | 55.82% | -0.11 | 0.01 | -0.17 | 0.04 | -0.00 |
| NTRA20250919P00160000 | 160.00 | 0.20 | 3.30 | 1.65 | 2 | 43 | 51.62% | -0.19 | 0.02 | -0.24 | 0.06 | -0.01 |
| NTRA20250919P00165000 | 165.00 | 0.90 | 4.40 | 2.50 | 508 | 23 | 45.07% | -0.31 | 0.03 | -0.27 | 0.08 | -0.01 |
| NTRA20250919P00170000 | 170.00 | 2.90 | 6.50 | 0.00 | 0 | 16 | 46.80% | -0.49 | 0.04 | -0.32 | 0.09 | -0.02 |
| NTRA20250919P00175000 | 175.00 | 6.30 | 9.40 | 0.00 | 0 | 19 | 50.06% | -0.65 | 0.03 | -0.32 | 0.09 | -0.02 |
| NTRA20250919P00180000 | 180.00 | 10.00 | 13.30 | 8.70 | 1 | 6 | 50.45% | -0.78 | 0.02 | -0.25 | 0.07 | -0.02 |
| NTRA20250919P00185000 | 185.00 | 14.60 | 18.00 | 0.00 | 0 | 0 | 42.77% | -0.92 | 0.02 | -0.10 | 0.04 | -0.02 |
| NTRA20250919P00190000 | 190.00 | 19.40 | 22.60 | 0.00 | 0 | 0 | 55.76% | -0.92 | 0.01 | -0.13 | 0.04 | -0.02 |
| NTRA20250919P00195000 | 195.00 | 24.30 | 27.70 | 0.00 | 0 | 0 | 69.81% | -0.91 | 0.01 | -0.17 | 0.04 | -0.02 |
| NTRA20250919P00200000 | 200.00 | 29.60 | 32.80 | 0.00 | 0 | 0 | 79.28% | -0.92 | 0.01 | -0.18 | 0.03 | -0.02 |
| NTRA20250919P00210000 | 210.00 | 39.50 | 42.60 | 0.00 | 0 | 0 | 91.46% | -0.95 | 0.01 | -0.15 | 0.03 | -0.02 |
| NTRA20250919P00220000 | 220.00 | 49.80 | 52.80 | 0.00 | 0 | 0 | 104.84% | -0.96 | 0.00 | -0.15 | 0.02 | -0.02 |
| NTRA20250919P00230000 | 230.00 | 59.40 | 62.70 | 0.00 | 0 | 0 | 129.99% | -0.94 | 0.00 | -0.22 | 0.03 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRA20250919C00120000 | 120.00 | 47.50 | 50.60 | 0.00 | 0 | 2 | 186.98% | 0.93 | 0.00 | -0.41 | 0.03 | 0.01 |
| NTRA20250919C00125000 | 125.00 | 42.50 | 45.90 | 0.00 | 0 | 2 | 166.46% | 0.92 | 0.00 | -0.38 | 0.03 | 0.02 |
| NTRA20250919C00130000 | 130.00 | 37.60 | 40.90 | 0.00 | 0 | 5 | 157.68% | 0.91 | 0.00 | -0.42 | 0.04 | 0.02 |
| NTRA20250919C00135000 | 135.00 | 32.70 | 35.90 | 0.00 | 0 | 23 | 124.95% | 0.92 | 0.00 | -0.29 | 0.03 | 0.02 |
| NTRA20250919C00140000 | 140.00 | 27.60 | 30.90 | 0.00 | 0 | 31 | 69.37% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| NTRA20250919C00145000 | 145.00 | 22.70 | 26.30 | 0.00 | 0 | 808 | 64.71% | 0.96 | 0.01 | -0.07 | 0.02 | 0.02 |
| NTRA20250919C00150000 | 150.00 | 18.10 | 21.30 | 0.00 | 0 | 29 | 85.19% | 0.87 | 0.01 | -0.30 | 0.05 | 0.02 |
| NTRA20250919C00155000 | 155.00 | 13.10 | 16.50 | 0.00 | 0 | 125 | 51.90% | 0.90 | 0.01 | -0.14 | 0.04 | 0.03 |
| NTRA20250919C00160000 | 160.00 | 8.60 | 12.40 | 0.00 | 0 | 148 | 44.73% | 0.84 | 0.02 | -0.18 | 0.06 | 0.02 |
| NTRA20250919C00165000 | 165.00 | 4.60 | 8.50 | 0.00 | 0 | 37 | 41.74% | 0.70 | 0.04 | -0.25 | 0.08 | 0.02 |
| NTRA20250919C00170000 | 170.00 | 3.60 | 5.90 | 0.00 | 0 | 301 | 47.30% | 0.51 | 0.04 | -0.33 | 0.09 | 0.02 |
| NTRA20250919C00175000 | 175.00 | 1.65 | 4.00 | 2.07 | 9 | 608 | 43.90% | 0.33 | 0.03 | -0.27 | 0.09 | 0.01 |
| NTRA20250919C00180000 | 180.00 | 0.10 | 3.10 | 0.05 | 516 | 657 | 44.25% | 0.18 | 0.03 | -0.20 | 0.06 | 0.01 |
| NTRA20250919C00185000 | 185.00 | 0.00 | 2.45 | 0.00 | 0 | 715 | 40.31% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| NTRA20250919C00190000 | 190.00 | 0.00 | 2.20 | 0.00 | 0 | 220 | 70.89% | 0.14 | 0.01 | -0.26 | 0.05 | 0.00 |
| NTRA20250919C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 80.80% | 0.12 | 0.01 | -0.27 | 0.05 | 0.00 |
| NTRA20250919C00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 39 | 91.02% | 0.11 | 0.01 | -0.28 | 0.04 | 0.00 |
| NTRA20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 109.90% | 0.10 | 0.01 | -0.30 | 0.04 | 0.00 |
| NTRA20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 127.14% | 0.09 | 0.01 | -0.31 | 0.04 | 0.00 |
| NTRA20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 131.69% | 0.06 | 0.00 | -0.24 | 0.03 | 0.00 |
