Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919P00065000 | 65.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 156.31% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| PNR20250919P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 183.09% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| PNR20250919P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.34% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| PNR20250919P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 87.54% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| PNR20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 116.34% | -0.07 | 0.01 | -0.15 | 0.02 | -0.00 |
| PNR20250919P00090000 | 90.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 95.37% | -0.09 | 0.01 | -0.14 | 0.03 | -0.00 |
| PNR20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 75.60% | -0.11 | 0.01 | -0.13 | 0.03 | -0.00 |
| PNR20250919P00097500 | 97.50 | 0.00 | 1.40 | 0.00 | 0 | 24 | 65.29% | -0.12 | 0.02 | -0.12 | 0.04 | -0.00 |
| PNR20250919P00100000 | 100.00 | 0.00 | 1.45 | 0.00 | 0 | 449 | 55.54% | -0.14 | 0.02 | -0.12 | 0.04 | -0.00 |
| PNR20250919P00105000 | 105.00 | 0.15 | 0.40 | 0.39 | 2 | 711 | 25.57% | -0.15 | 0.05 | -0.06 | 0.04 | -0.00 |
| PNR20250919P00110000 | 110.00 | 1.75 | 2.00 | 0.00 | 0 | 3 | 23.21% | -0.56 | 0.10 | -0.09 | 0.07 | -0.01 |
| PNR20250919P00115000 | 115.00 | 4.30 | 7.00 | 0.00 | 0 | 0 | 49.07% | -0.73 | 0.04 | -0.16 | 0.06 | -0.02 |
| PNR20250919P00120000 | 120.00 | 8.90 | 12.80 | 0.00 | 0 | 0 | 57.71% | -0.84 | 0.03 | -0.14 | 0.04 | -0.02 |
| PNR20250919P00125000 | 125.00 | 13.70 | 17.70 | 0.00 | 0 | 0 | 78.75% | -0.85 | 0.02 | -0.18 | 0.04 | -0.02 |
| PNR20250919P00130000 | 130.00 | 18.70 | 22.80 | 0.00 | 0 | 0 | 93.58% | -0.87 | 0.01 | -0.19 | 0.04 | -0.02 |
| PNR20250919P00135000 | 135.00 | 23.70 | 27.40 | 0.00 | 0 | 0 | 107.23% | -0.88 | 0.01 | -0.20 | 0.03 | -0.02 |
| PNR20250919P00140000 | 140.00 | 28.90 | 32.60 | 0.00 | 0 | 0 | 119.93% | -0.89 | 0.01 | -0.21 | 0.03 | -0.02 |
| PNR20250919P00145000 | 145.00 | 33.70 | 37.50 | 0.00 | 0 | 0 | 131.84% | -0.90 | 0.01 | -0.22 | 0.03 | -0.02 |
| PNR20250919P00150000 | 150.00 | 38.70 | 42.80 | 0.00 | 0 | 0 | 91.70% | -0.99 | 0.00 | -0.03 | 0.00 | -0.00 |
| PNR20250919P00155000 | 155.00 | 43.70 | 47.60 | 0.00 | 0 | 0 | 153.72% | -0.91 | 0.01 | -0.23 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PNR20250919C00065000 | 65.00 | 42.50 | 46.50 | 0.00 | 0 | 0 | 199.92% | 0.97 | 0.00 | -0.13 | 0.01 | 0.02 |
| PNR20250919C00070000 | 70.00 | 37.40 | 41.50 | 0.00 | 0 | 0 | 171.55% | 0.96 | 0.00 | -0.12 | 0.01 | 0.02 |
| PNR20250919C00075000 | 75.00 | 32.40 | 36.30 | 0.00 | 0 | 1 | 108.15% | 0.99 | 0.00 | -0.02 | 0.00 | 0.02 |
| PNR20250919C00080000 | 80.00 | 27.40 | 31.30 | 0.00 | 0 | 1 | 120.65% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| PNR20250919C00085000 | 85.00 | 22.40 | 26.40 | 0.00 | 0 | 2 | 111.12% | 0.94 | 0.01 | -0.12 | 0.02 | 0.02 |
| PNR20250919C00090000 | 90.00 | 17.40 | 21.30 | 0.00 | 0 | 0 | 92.59% | 0.92 | 0.01 | -0.12 | 0.03 | 0.02 |
| PNR20250919C00095000 | 95.00 | 13.50 | 16.20 | 0.00 | 0 | 9 | 68.74% | 0.91 | 0.01 | -0.10 | 0.03 | 0.02 |
| PNR20250919C00097500 | 97.50 | 9.90 | 13.80 | 0.00 | 0 | 14 | 57.25% | 0.91 | 0.02 | -0.09 | 0.03 | 0.02 |
| PNR20250919C00100000 | 100.00 | 8.60 | 11.00 | 0.00 | 0 | 9 | 47.59% | 0.89 | 0.02 | -0.08 | 0.03 | 0.02 |
| PNR20250919C00105000 | 105.00 | 4.60 | 5.00 | 4.88 | 1 | 2,770 | 22.41% | 0.88 | 0.05 | -0.04 | 0.04 | 0.02 |
| PNR20250919C00110000 | 110.00 | 1.10 | 1.50 | 1.19 | 4 | 1,181 | 23.19% | 0.45 | 0.10 | -0.09 | 0.07 | 0.01 |
| PNR20250919C00115000 | 115.00 | 0.10 | 0.25 | 0.16 | 5 | 24 | 22.92% | 0.09 | 0.04 | -0.03 | 0.03 | 0.00 |
| PNR20250919C00120000 | 120.00 | 0.00 | 0.30 | 0.00 | 0 | 2 | 36.70% | 0.06 | 0.02 | -0.04 | 0.02 | 0.00 |
| PNR20250919C00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 140 | 40.78% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| PNR20250919C00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 82.35% | 0.10 | 0.01 | -0.14 | 0.03 | 0.00 |
| PNR20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 95.06% | 0.09 | 0.01 | -0.14 | 0.03 | 0.00 |
| PNR20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 106.91% | 0.08 | 0.01 | -0.15 | 0.03 | 0.00 |
| PNR20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.39% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| PNR20250919C00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 128.53% | 0.07 | 0.01 | -0.16 | 0.02 | 0.00 |
| PNR20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.92% | 0.10 | 0.01 | -0.24 | 0.03 | 0.00 |
