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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDX20250919C00012500 | 12.50 | 4.90 | 5.10 | 0.00 | 0 | 0 | 104.12% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| NVDX20250919C00013000 | 13.00 | 4.40 | 4.60 | 0.00 | 0 | 846 | 125.06% | 0.95 | 0.03 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00013500 | 13.50 | 3.90 | 4.10 | 4.20 | 1 | 13 | 111.66% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00014000 | 14.00 | 3.40 | 3.60 | 3.78 | 6 | 1,110 | 113.00% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| NVDX20250919C00014500 | 14.50 | 2.90 | 3.20 | 0.00 | 0 | 12 | 104.55% | 0.90 | 0.07 | -0.03 | 0.00 | 0.00 |
| NVDX20250919C00015000 | 15.00 | 2.50 | 2.65 | 2.55 | 1 | 896 | 78.16% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00015500 | 15.50 | 2.05 | 2.20 | 2.02 | 2 | 193 | 74.86% | 0.87 | 0.11 | -0.03 | 0.01 | 0.00 |
| NVDX20250919C00016000 | 16.00 | 1.60 | 1.75 | 1.65 | 12 | 1,535 | 75.16% | 0.80 | 0.15 | -0.03 | 0.01 | 0.00 |
| NVDX20250919C00016500 | 16.50 | 1.25 | 1.45 | 1.22 | 17 | 228 | 68.06% | 0.72 | 0.19 | -0.04 | 0.01 | 0.00 |
| NVDX20250919C00017000 | 17.00 | 0.60 | 1.00 | 0.93 | 37 | 589 | 64.75% | 0.62 | 0.23 | -0.04 | 0.01 | 0.00 |
| NVDX20250919C00017500 | 17.50 | 0.55 | 0.70 | 0.62 | 43 | 259 | 60.82% | 0.50 | 0.25 | -0.04 | 0.01 | 0.00 |
| NVDX20250919C00018000 | 18.00 | 0.35 | 0.45 | 0.45 | 108 | 982 | 61.35% | 0.38 | 0.24 | -0.04 | 0.01 | 0.00 |
| NVDX20250919C00018500 | 18.50 | 0.25 | 0.30 | 0.30 | 131 | 511 | 63.84% | 0.28 | 0.20 | -0.04 | 0.01 | 0.00 |
| NVDX20250919C00019000 | 19.00 | 0.10 | 0.20 | 0.16 | 1,054 | 1,532 | 61.00% | 0.18 | 0.17 | -0.03 | 0.01 | 0.00 |
| NVDX20250919C00019500 | 19.50 | 0.10 | 0.15 | 0.05 | 7 | 189 | 67.99% | 0.15 | 0.13 | -0.02 | 0.01 | 0.00 |
| NVDX20250919C00020000 | 20.00 | 0.05 | 0.10 | 0.07 | 7 | 1,625 | 67.99% | 0.10 | 0.10 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00020500 | 20.50 | 0.05 | 0.15 | 0.00 | 0 | 3 | 76.80% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00021000 | 21.00 | 0.05 | 0.15 | 0.05 | 51 | 1,504 | 91.25% | 0.10 | 0.07 | -0.02 | 0.00 | 0.00 |
| NVDX20250919C00021500 | 21.50 | 0.00 | 0.30 | 0.05 | 5 | 32 | 85.50% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| NVDX20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.04 | 5 | 242 | 81.89% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVDX20250919P00012500 | 12.50 | 0.00 | 0.15 | 0.00 | 0 | 2 | 151.45% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| NVDX20250919P00013000 | 13.00 | 0.00 | 0.20 | 0.05 | 1 | 233 | 117.85% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| NVDX20250919P00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 2 | 7 | 105.15% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| NVDX20250919P00014000 | 14.00 | 0.05 | 0.10 | 0.00 | 0 | 179 | 101.42% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| NVDX20250919P00014500 | 14.50 | 0.00 | 0.15 | 0.07 | 2 | 33 | 88.43% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| NVDX20250919P00015000 | 15.00 | 0.10 | 0.15 | 0.12 | 90 | 1,440 | 87.16% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| NVDX20250919P00015500 | 15.50 | 0.10 | 0.20 | 0.18 | 21 | 73 | 77.66% | -0.14 | 0.11 | -0.03 | 0.01 | -0.00 |
| NVDX20250919P00016000 | 16.00 | 0.15 | 0.25 | 0.22 | 81 | 643 | 70.45% | -0.19 | 0.15 | -0.03 | 0.01 | -0.00 |
| NVDX20250919P00016500 | 16.50 | 0.30 | 0.35 | 0.30 | 71 | 205 | 69.31% | -0.28 | 0.19 | -0.04 | 0.01 | -0.00 |
| NVDX20250919P00017000 | 17.00 | 0.40 | 0.50 | 0.45 | 160 | 247 | 63.34% | -0.38 | 0.23 | -0.04 | 0.01 | -0.00 |
| NVDX20250919P00017500 | 17.50 | 0.60 | 0.70 | 0.60 | 234 | 117 | 62.51% | -0.50 | 0.25 | -0.04 | 0.01 | -0.00 |
| NVDX20250919P00018000 | 18.00 | 0.90 | 0.95 | 0.85 | 17 | 235 | 57.48% | -0.63 | 0.25 | -0.04 | 0.01 | -0.00 |
| NVDX20250919P00018500 | 18.50 | 1.20 | 1.35 | 1.20 | 2 | 7 | 53.41% | -0.76 | 0.22 | -0.03 | 0.01 | -0.00 |
| NVDX20250919P00019000 | 19.00 | 1.60 | 1.75 | 1.69 | 30 | 27 | 58.40% | -0.83 | 0.17 | -0.02 | 0.01 | -0.00 |
| NVDX20250919P00019500 | 19.50 | 2.05 | 2.20 | 0.00 | 0 | 0 | 49.57% | -0.93 | 0.10 | -0.01 | 0.00 | -0.00 |
| NVDX20250919P00020000 | 20.00 | 2.50 | 2.70 | 0.00 | 0 | 18 | 47.34% | -0.97 | 0.05 | -0.00 | 0.00 | -0.00 |
| NVDX20250919P00020500 | 20.50 | 2.85 | 3.20 | 0.00 | 0 | 0 | 54.45% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| NVDX20250919P00021000 | 21.00 | 3.40 | 4.10 | 0.00 | 0 | 50 | 99.44% | -0.88 | 0.08 | -0.03 | 0.01 | -0.00 |
| NVDX20250919P00021500 | 21.50 | 3.80 | 4.10 | 0.00 | 0 | 0 | 108.23% | -0.89 | 0.07 | -0.03 | 0.00 | -0.00 |
| NVDX20250919P00022000 | 22.00 | 4.30 | 4.60 | 0.00 | 0 | 4 | 116.63% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
