Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDW20250919C00039000 | 39.00 | 8.10 | 9.80 | 0.00 | 0 | 0 | 192.51% | 0.82 | 0.03 | -0.31 | 0.02 | 0.00 |
| NVDW20250919C00040000 | 40.00 | 7.10 | 8.80 | 0.00 | 0 | 0 | 177.49% | 0.80 | 0.03 | -0.30 | 0.02 | 0.00 |
| NVDW20250919C00041000 | 41.00 | 6.10 | 7.80 | 0.00 | 0 | 0 | 162.52% | 0.79 | 0.03 | -0.29 | 0.02 | 0.00 |
| NVDW20250919C00042000 | 42.00 | 5.10 | 6.80 | 0.00 | 0 | 1 | 147.53% | 0.77 | 0.04 | -0.27 | 0.02 | 0.00 |
| NVDW20250919C00043000 | 43.00 | 4.10 | 6.00 | 0.00 | 0 | 0 | 83.03% | 0.93 | 0.09 | -0.19 | 0.01 | 0.00 |
| NVDW20250919C00044000 | 44.00 | 3.10 | 5.00 | 0.00 | 0 | 1 | 71.08% | 0.92 | 0.12 | -0.19 | 0.01 | 0.00 |
| NVDW20250919C00045000 | 45.00 | 2.20 | 4.10 | 0.00 | 0 | 0 | 67.44% | 0.82 | 0.13 | -0.18 | 0.02 | 0.00 |
| NVDW20250919C00046000 | 46.00 | 1.25 | 3.00 | 0.00 | 0 | 2 | 82.57% | 0.64 | 0.09 | -0.20 | 0.02 | 0.00 |
| NVDW20250919C00047000 | 47.00 | 0.35 | 2.30 | 1.48 | 1 | 5 | 46.33% | 0.63 | 0.21 | -0.14 | 0.02 | 0.00 |
| NVDW20250919C00048000 | 48.00 | 0.05 | 1.75 | 0.00 | 0 | 10 | 49.84% | 0.44 | 0.16 | -0.12 | 0.02 | 0.00 |
| NVDW20250919C00049000 | 49.00 | 0.00 | 1.50 | 0.00 | 0 | 20 | 59.64% | 0.34 | 0.10 | -0.12 | 0.02 | 0.00 |
| NVDW20250919C00050000 | 50.00 | 0.05 | 0.55 | 0.00 | 0 | 15 | 46.94% | 0.18 | 0.09 | -0.06 | 0.02 | 0.00 |
| NVDW20250919C00051000 | 51.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 69.49% | 0.21 | 0.07 | -0.10 | 0.02 | 0.00 |
| NVDW20250919C00052000 | 52.00 | 0.00 | 1.20 | 0.00 | 0 | 11 | 84.61% | 0.21 | 0.05 | -0.12 | 0.02 | 0.00 |
| NVDW20250919C00053000 | 53.00 | 0.00 | 0.20 | 0.00 | 0 | 115 | 57.11% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| NVDW20250919C00054000 | 54.00 | 0.00 | 0.60 | 0.00 | 0 | 21 | 82.88% | 0.12 | 0.04 | -0.08 | 0.01 | 0.00 |
| NVDW20250919C00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 14 | 109.49% | 0.16 | 0.03 | -0.13 | 0.02 | 0.00 |
| NVDW20250919C00056000 | 56.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 117.43% | 0.16 | 0.03 | -0.13 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDW20250919P00039000 | 39.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 354.17% | -0.26 | 0.01 | -0.56 | 0.02 | -0.00 |
| NVDW20250919P00040000 | 40.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 333.23% | -0.28 | 0.01 | -0.54 | 0.02 | -0.00 |
| NVDW20250919P00041000 | 41.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 312.52% | -0.29 | 0.02 | -0.52 | 0.02 | -0.00 |
| NVDW20250919P00042000 | 42.00 | 0.00 | 10.00 | 0.00 | 0 | 6 | 291.96% | -0.31 | 0.02 | -0.50 | 0.02 | -0.00 |
| NVDW20250919P00043000 | 43.00 | 0.00 | 10.00 | 0.00 | 0 | 1 | 271.49% | -0.33 | 0.02 | -0.48 | 0.02 | -0.00 |
| NVDW20250919P00044000 | 44.00 | 0.00 | 10.00 | 0.00 | 0 | 1 | 250.99% | -0.35 | 0.02 | -0.45 | 0.02 | -0.00 |
| NVDW20250919P00045000 | 45.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 230.34% | -0.38 | 0.02 | -0.42 | 0.02 | -0.00 |
| NVDW20250919P00046000 | 46.00 | 0.00 | 10.00 | 0.00 | 0 | 4 | 209.40% | -0.41 | 0.03 | -0.39 | 0.03 | -0.00 |
| NVDW20250919P00047000 | 47.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 187.96% | -0.44 | 0.03 | -0.36 | 0.03 | -0.01 |
| NVDW20250919P00048000 | 48.00 | 0.05 | 5.00 | 0.00 | 0 | 3 | 67.35% | -0.58 | 0.08 | -0.12 | 0.03 | -0.01 |
| NVDW20250919P00049000 | 49.00 | 0.00 | 10.00 | 0.00 | 0 | 9 | 142.95% | -0.54 | 0.04 | -0.27 | 0.03 | -0.01 |
| NVDW20250919P00050000 | 50.00 | 1.60 | 11.60 | 0.00 | 0 | 13 | 173.50% | -0.55 | 0.03 | -0.32 | 0.03 | -0.01 |
| NVDW20250919P00051000 | 51.00 | 2.50 | 12.40 | 0.00 | 0 | 5 | 180.64% | -0.57 | 0.03 | -0.33 | 0.03 | -0.01 |
| NVDW20250919P00052000 | 52.00 | 3.40 | 13.30 | 0.00 | 0 | 0 | 188.89% | -0.59 | 0.03 | -0.34 | 0.02 | -0.01 |
| NVDW20250919P00053000 | 53.00 | 4.40 | 14.30 | 0.00 | 0 | 1 | 200.47% | -0.60 | 0.03 | -0.36 | 0.02 | -0.01 |
| NVDW20250919P00054000 | 54.00 | 5.40 | 15.30 | 0.00 | 0 | 0 | 211.48% | -0.62 | 0.03 | -0.38 | 0.02 | -0.01 |
| NVDW20250919P00055000 | 55.00 | 6.40 | 16.30 | 0.00 | 0 | 0 | 219.93% | -0.63 | 0.02 | -0.38 | 0.02 | -0.01 |
| NVDW20250919P00056000 | 56.00 | 7.40 | 17.30 | 0.00 | 0 | 1 | 229.99% | -0.64 | 0.02 | -0.40 | 0.02 | -0.01 |
