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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919C00670000 | 670.00 | 98.30 | 104.90 | 0.00 | 0 | 7 | 43.54% | 0.99 | 0.00 | -0.08 | 0.04 | 0.14 |
| PH20250919C00680000 | 680.00 | 88.60 | 95.00 | 0.00 | 0 | 13 | 40.35% | 0.98 | 0.00 | -0.10 | 0.05 | 0.15 |
| PH20250919C00690000 | 690.00 | 78.50 | 84.00 | 0.00 | 0 | 102 | 46.96% | 0.95 | 0.00 | -0.33 | 0.13 | 0.14 |
| PH20250919C00700000 | 700.00 | 68.20 | 74.10 | 0.00 | 0 | 28 | 43.37% | 0.93 | 0.00 | -0.36 | 0.15 | 0.14 |
| PH20250919C00710000 | 710.00 | 58.60 | 66.00 | 0.00 | 0 | 29 | 35.43% | 0.94 | 0.00 | -0.27 | 0.14 | 0.15 |
| PH20250919C00720000 | 720.00 | 49.00 | 56.00 | 58.95 | 1 | 445 | 32.42% | 0.92 | 0.00 | -0.31 | 0.17 | 0.14 |
| PH20250919C00730000 | 730.00 | 39.50 | 45.30 | 0.00 | 0 | 92 | 32.41% | 0.87 | 0.01 | -0.47 | 0.24 | 0.14 |
| PH20250919C00740000 | 740.00 | 30.60 | 36.90 | 32.43 | 1 | 44 | 31.36% | 0.81 | 0.01 | -0.60 | 0.31 | 0.13 |
| PH20250919C00750000 | 750.00 | 23.40 | 27.90 | 23.68 | 13 | 44 | 29.08% | 0.74 | 0.01 | -0.68 | 0.37 | 0.12 |
| PH20250919C00760000 | 760.00 | 15.80 | 18.20 | 17.08 | 3 | 696 | 23.67% | 0.65 | 0.01 | -0.64 | 0.42 | 0.11 |
| PH20250919C00770000 | 770.00 | 9.20 | 12.10 | 10.28 | 554 | 571 | 23.66% | 0.51 | 0.01 | -0.69 | 0.46 | 0.08 |
| PH20250919C00780000 | 780.00 | 3.20 | 7.10 | 6.00 | 3 | 107 | 22.46% | 0.36 | 0.01 | -0.61 | 0.43 | 0.06 |
| PH20250919C00790000 | 790.00 | 2.60 | 4.30 | 0.00 | 0 | 38 | 22.68% | 0.23 | 0.01 | -0.50 | 0.35 | 0.04 |
| PH20250919C00800000 | 800.00 | 1.05 | 2.30 | 0.00 | 0 | 41 | 22.92% | 0.14 | 0.01 | -0.35 | 0.26 | 0.02 |
| PH20250919C00810000 | 810.00 | 0.40 | 5.10 | 0.00 | 0 | 10 | 33.21% | 0.16 | 0.01 | -0.57 | 0.28 | 0.03 |
| PH20250919C00820000 | 820.00 | 0.00 | 4.70 | 0.00 | 0 | 7 | 36.68% | 0.13 | 0.01 | -0.55 | 0.25 | 0.02 |
| PH20250919C00830000 | 830.00 | 0.00 | 4.50 | 0.00 | 0 | 2 | 40.25% | 0.11 | 0.00 | -0.53 | 0.22 | 0.02 |
| PH20250919C00840000 | 840.00 | 0.00 | 4.40 | 0.00 | 0 | 6 | 44.80% | 0.10 | 0.00 | -0.55 | 0.21 | 0.02 |
| PH20250919C00850000 | 850.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 49.18% | 0.10 | 0.00 | -0.57 | 0.20 | 0.02 |
| PH20250919C00860000 | 860.00 | 0.00 | 4.30 | 0.00 | 0 | 3 | 53.42% | 0.09 | 0.00 | -0.59 | 0.19 | 0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PH20250919P00670000 | 670.00 | 0.00 | 4.50 | 0.00 | 0 | 22 | 65.80% | -0.07 | 0.00 | -0.60 | 0.16 | -0.01 |
| PH20250919P00680000 | 680.00 | 0.20 | 0.90 | 0.50 | 1 | 35 | 44.67% | -0.03 | 0.00 | -0.19 | 0.08 | -0.00 |
| PH20250919P00690000 | 690.00 | 0.00 | 4.70 | 0.46 | 1 | 195 | 54.52% | -0.08 | 0.00 | -0.56 | 0.17 | -0.01 |
| PH20250919P00700000 | 700.00 | 0.00 | 3.00 | 0.00 | 0 | 47 | 43.92% | -0.07 | 0.00 | -0.39 | 0.15 | -0.01 |
| PH20250919P00710000 | 710.00 | 0.05 | 2.00 | 1.00 | 2 | 45 | 32.37% | -0.04 | 0.00 | -0.20 | 0.11 | -0.01 |
| PH20250919P00720000 | 720.00 | 0.50 | 4.80 | 0.00 | 0 | 276 | 39.29% | -0.12 | 0.00 | -0.54 | 0.23 | -0.02 |
| PH20250919P00730000 | 730.00 | 1.00 | 4.80 | 0.00 | 0 | 60 | 34.47% | -0.14 | 0.01 | -0.55 | 0.26 | -0.02 |
| PH20250919P00740000 | 740.00 | 1.55 | 3.30 | 0.00 | 0 | 52 | 25.80% | -0.14 | 0.01 | -0.41 | 0.26 | -0.02 |
| PH20250919P00750000 | 750.00 | 2.85 | 4.60 | 0.00 | 0 | 15 | 24.15% | -0.23 | 0.01 | -0.52 | 0.35 | -0.04 |
| PH20250919P00760000 | 760.00 | 5.10 | 8.90 | 0.00 | 0 | 10 | 22.88% | -0.34 | 0.01 | -0.62 | 0.42 | -0.05 |
| PH20250919P00770000 | 770.00 | 8.90 | 11.30 | 0.00 | 0 | 6 | 21.91% | -0.49 | 0.02 | -0.65 | 0.45 | -0.07 |
| PH20250919P00780000 | 780.00 | 14.40 | 16.70 | 11.15 | 8 | 3 | 23.58% | -0.64 | 0.01 | -0.66 | 0.43 | -0.09 |
| PH20250919P00790000 | 790.00 | 20.10 | 25.70 | 0.00 | 0 | 1 | 21.64% | -0.79 | 0.01 | -0.47 | 0.33 | -0.09 |
| PH20250919P00800000 | 800.00 | 27.00 | 35.40 | 0.00 | 0 | 1 | 19.35% | -0.92 | 0.01 | -0.24 | 0.18 | -0.07 |
| PH20250919P00810000 | 810.00 | 36.30 | 43.80 | 0.00 | 0 | 0 | 36.38% | -0.82 | 0.01 | -0.69 | 0.30 | -0.10 |
| PH20250919P00820000 | 820.00 | 45.90 | 53.00 | 0.00 | 0 | 0 | 39.94% | -0.85 | 0.01 | -0.67 | 0.27 | -0.10 |
| PH20250919P00830000 | 830.00 | 56.10 | 63.00 | 0.00 | 0 | 0 | 44.97% | -0.86 | 0.00 | -0.70 | 0.25 | -0.10 |
| PH20250919P00840000 | 840.00 | 66.10 | 73.50 | 0.00 | 0 | 0 | 49.80% | -0.87 | 0.00 | -0.73 | 0.24 | -0.10 |
| PH20250919P00850000 | 850.00 | 76.30 | 83.50 | 0.00 | 0 | 0 | 54.45% | -0.88 | 0.00 | -0.76 | 0.22 | -0.11 |
| PH20250919P00860000 | 860.00 | 86.20 | 93.00 | 0.00 | 0 | 0 | 58.95% | -0.89 | 0.00 | -0.78 | 0.21 | -0.11 |
