Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PB20250919C00040000 | 40.00 | 25.20 | 29.20 | 0.00 | 0 | 0 | 219.68% | 0.97 | 0.00 | -0.12 | 0.01 | 0.00 |
| PB20250919C00045000 | 45.00 | 20.20 | 24.40 | 0.00 | 0 | 0 | 177.42% | 0.96 | 0.01 | -0.11 | 0.01 | 0.00 |
| PB20250919C00050000 | 50.00 | 15.20 | 19.40 | 0.00 | 0 | 0 | 133.53% | 0.96 | 0.01 | -0.10 | 0.01 | 0.00 |
| PB20250919C00055000 | 55.00 | 10.20 | 14.30 | 0.00 | 0 | 0 | 163.41% | 0.82 | 0.02 | -0.28 | 0.03 | 0.01 |
| PB20250919C00060000 | 60.00 | 5.20 | 9.30 | 0.00 | 0 | 5 | 60.78% | 0.93 | 0.03 | -0.07 | 0.01 | 0.00 |
| PB20250919C00065000 | 65.00 | 0.40 | 4.50 | 0.00 | 0 | 8 | 33.61% | 0.77 | 0.12 | -0.09 | 0.03 | 0.00 |
| PB20250919C00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 32 | 24.80% | 0.09 | 0.07 | -0.02 | 0.02 | 0.00 |
| PB20250919C00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 69 | 37.22% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PB20250919C00080000 | 80.00 | 0.00 | 0.70 | 0.00 | 0 | 53 | 85.15% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| PB20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 17 | 78.72% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| PB20250919C00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 161.32% | 0.14 | 0.01 | -0.20 | 0.02 | 0.00 |
| PB20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 180.12% | 0.13 | 0.01 | -0.22 | 0.02 | 0.00 |
| PB20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 197.36% | 0.12 | 0.01 | -0.22 | 0.02 | 0.00 |
| PB20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 213.31% | 0.12 | 0.01 | -0.23 | 0.02 | 0.00 |
| PB20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 228.16% | 0.11 | 0.01 | -0.24 | 0.02 | 0.00 |
| PB20250919C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 242.06% | 0.11 | 0.01 | -0.24 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PB20250919P00040000 | 40.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 227.48% | -0.06 | 0.00 | -0.14 | 0.01 | -0.00 |
| PB20250919P00045000 | 45.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 119.96% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| PB20250919P00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 85.45% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| PB20250919P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 59.73% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| PB20250919P00060000 | 60.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 70.13% | -0.17 | 0.03 | -0.10 | 0.03 | -0.00 |
| PB20250919P00065000 | 65.00 | 0.00 | 2.60 | 0.00 | 0 | 45 | 48.25% | -0.38 | 0.08 | -0.11 | 0.04 | -0.01 |
| PB20250919P00070000 | 70.00 | 2.00 | 5.40 | 0.00 | 0 | 38 | 74.47% | -0.65 | 0.05 | -0.16 | 0.04 | -0.01 |
| PB20250919P00075000 | 75.00 | 6.80 | 10.00 | 0.00 | 0 | 31 | 96.87% | -0.76 | 0.03 | -0.17 | 0.03 | -0.01 |
| PB20250919P00080000 | 80.00 | 11.30 | 15.30 | 0.00 | 0 | 0 | 124.27% | -0.80 | 0.02 | -0.19 | 0.03 | -0.02 |
| PB20250919P00085000 | 85.00 | 16.50 | 19.90 | 0.00 | 0 | 0 | 144.35% | -0.83 | 0.02 | -0.20 | 0.03 | -0.02 |
| PB20250919P00090000 | 90.00 | 22.10 | 24.90 | 0.00 | 0 | 0 | 165.52% | -0.84 | 0.01 | -0.21 | 0.02 | -0.02 |
| PB20250919P00095000 | 95.00 | 27.10 | 29.90 | 0.00 | 0 | 0 | 184.79% | -0.86 | 0.01 | -0.23 | 0.02 | -0.02 |
| PB20250919P00100000 | 100.00 | 31.40 | 35.30 | 0.00 | 0 | 0 | 211.36% | -0.85 | 0.01 | -0.26 | 0.02 | -0.02 |
| PB20250919P00105000 | 105.00 | 36.40 | 40.30 | 0.00 | 0 | 0 | 214.09% | -0.88 | 0.01 | -0.23 | 0.02 | -0.02 |
| PB20250919P00110000 | 110.00 | 42.00 | 45.30 | 0.00 | 0 | 0 | 252.58% | -0.85 | 0.01 | -0.31 | 0.02 | -0.02 |
| PB20250919P00115000 | 115.00 | 46.40 | 50.30 | 0.00 | 0 | 0 | 262.96% | -0.86 | 0.01 | -0.31 | 0.02 | -0.03 |
