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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20250919P00240000 | 240.00 | 0.00 | 3.00 | 0.00 | 0 | 22 | 133.54% | -0.04 | 0.00 | -0.33 | 0.05 | -0.00 |
| PODD20250919P00250000 | 250.00 | 0.00 | 4.30 | 0.00 | 0 | 37 | 138.27% | -0.07 | 0.00 | -0.52 | 0.07 | -0.01 |
| PODD20250919P00260000 | 260.00 | 0.00 | 1.90 | 0.00 | 0 | 28 | 95.87% | -0.04 | 0.00 | -0.21 | 0.04 | -0.00 |
| PODD20250919P00270000 | 270.00 | 0.00 | 1.90 | 0.00 | 0 | 18 | 84.19% | -0.04 | 0.00 | -0.20 | 0.05 | -0.00 |
| PODD20250919P00280000 | 280.00 | 0.00 | 1.90 | 0.00 | 0 | 32 | 72.74% | -0.05 | 0.00 | -0.19 | 0.05 | -0.00 |
| PODD20250919P00290000 | 290.00 | 0.00 | 1.90 | 0.00 | 0 | 90 | 61.46% | -0.05 | 0.00 | -0.19 | 0.06 | -0.00 |
| PODD20250919P00300000 | 300.00 | 0.10 | 1.70 | 0.00 | 0 | 31 | 51.01% | -0.07 | 0.00 | -0.19 | 0.07 | -0.01 |
| PODD20250919P00310000 | 310.00 | 0.35 | 1.55 | 0.60 | 3 | 58 | 39.35% | -0.08 | 0.01 | -0.17 | 0.08 | -0.01 |
| PODD20250919P00320000 | 320.00 | 0.85 | 1.55 | 1.30 | 3 | 104 | 33.59% | -0.15 | 0.01 | -0.23 | 0.13 | -0.01 |
| PODD20250919P00330000 | 330.00 | 2.20 | 3.30 | 3.10 | 10 | 155 | 28.60% | -0.30 | 0.02 | -0.30 | 0.19 | -0.02 |
| PODD20250919P00340000 | 340.00 | 5.80 | 7.30 | 0.00 | 0 | 158 | 27.94% | -0.56 | 0.03 | -0.34 | 0.21 | -0.04 |
| PODD20250919P00350000 | 350.00 | 11.70 | 17.60 | 0.00 | 0 | 119 | 18.23% | -0.92 | 0.02 | -0.11 | 0.08 | -0.03 |
| PODD20250919P00360000 | 360.00 | 18.00 | 26.20 | 0.00 | 0 | 0 | 47.03% | -0.80 | 0.01 | -0.40 | 0.15 | -0.05 |
| PODD20250919P00370000 | 370.00 | 28.60 | 36.40 | 0.00 | 0 | 0 | 35.05% | -0.97 | 0.01 | -0.11 | 0.04 | -0.02 |
| PODD20250919P00380000 | 380.00 | 38.50 | 46.40 | 0.00 | 0 | 0 | 70.77% | -0.85 | 0.01 | -0.50 | 0.13 | -0.05 |
| PODD20250919P00390000 | 390.00 | 48.40 | 56.40 | 0.00 | 0 | 1 | 84.92% | -0.85 | 0.01 | -0.59 | 0.12 | -0.06 |
| PODD20250919P00400000 | 400.00 | 58.40 | 66.40 | 0.00 | 0 | 0 | 91.06% | -0.87 | 0.00 | -0.57 | 0.11 | -0.06 |
| PODD20250919P00410000 | 410.00 | 68.40 | 76.40 | 0.00 | 0 | 0 | 97.10% | -0.89 | 0.00 | -0.54 | 0.10 | -0.06 |
| PODD20250919P00420000 | 420.00 | 78.40 | 86.40 | 0.00 | 0 | 0 | 72.41% | -0.98 | 0.00 | -0.14 | 0.03 | -0.03 |
| PODD20250919P00430000 | 430.00 | 88.40 | 96.40 | 0.00 | 0 | 0 | 76.62% | -0.98 | 0.00 | -0.12 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20250919C00240000 | 240.00 | 94.40 | 102.60 | 0.00 | 0 | 1 | 160.38% | 0.93 | 0.00 | -0.60 | 0.07 | 0.06 |
| PODD20250919C00250000 | 250.00 | 84.10 | 91.80 | 0.00 | 0 | 1 | 94.22% | 0.98 | 0.00 | -0.10 | 0.02 | 0.06 |
| PODD20250919C00260000 | 260.00 | 74.50 | 82.00 | 0.00 | 0 | 78 | 80.87% | 0.98 | 0.00 | -0.08 | 0.02 | 0.06 |
| PODD20250919C00270000 | 270.00 | 64.10 | 72.10 | 0.00 | 0 | 10 | 78.40% | 0.97 | 0.00 | -0.14 | 0.04 | 0.07 |
| PODD20250919C00280000 | 280.00 | 54.60 | 62.80 | 0.00 | 0 | 35 | 67.26% | 0.97 | 0.00 | -0.13 | 0.04 | 0.07 |
| PODD20250919C00290000 | 290.00 | 44.50 | 52.30 | 43.20 | 6 | 31 | 57.44% | 0.96 | 0.00 | -0.14 | 0.05 | 0.07 |
| PODD20250919C00300000 | 300.00 | 34.90 | 43.00 | 0.00 | 0 | 160 | 42.43% | 0.96 | 0.00 | -0.09 | 0.04 | 0.07 |
| PODD20250919C00310000 | 310.00 | 24.70 | 33.00 | 35.73 | 5 | 290 | 44.89% | 0.89 | 0.01 | -0.24 | 0.10 | 0.07 |
| PODD20250919C00320000 | 320.00 | 15.40 | 23.70 | 20.00 | 20 | 161 | 39.80% | 0.81 | 0.01 | -0.32 | 0.14 | 0.06 |
| PODD20250919C00330000 | 330.00 | 8.20 | 11.80 | 15.16 | 1 | 154 | 29.52% | 0.69 | 0.02 | -0.31 | 0.19 | 0.06 |
| PODD20250919C00340000 | 340.00 | 4.30 | 5.60 | 4.10 | 16 | 132 | 27.79% | 0.44 | 0.03 | -0.33 | 0.21 | 0.04 |
| PODD20250919C00350000 | 350.00 | 1.40 | 2.35 | 2.45 | 13 | 104 | 27.91% | 0.21 | 0.02 | -0.24 | 0.15 | 0.02 |
| PODD20250919C00360000 | 360.00 | 0.45 | 2.05 | 0.60 | 8 | 177 | 28.52% | 0.08 | 0.01 | -0.12 | 0.08 | 0.01 |
| PODD20250919C00370000 | 370.00 | 0.00 | 2.90 | 0.00 | 0 | 192 | 46.89% | 0.12 | 0.01 | -0.26 | 0.10 | 0.01 |
| PODD20250919C00380000 | 380.00 | 0.00 | 4.30 | 0.00 | 0 | 27 | 66.53% | 0.14 | 0.01 | -0.43 | 0.12 | 0.01 |
| PODD20250919C00390000 | 390.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 72.91% | 0.12 | 0.00 | -0.41 | 0.10 | 0.01 |
| PODD20250919C00400000 | 400.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 85.31% | 0.12 | 0.00 | -0.48 | 0.10 | 0.01 |
| PODD20250919C00410000 | 410.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 93.93% | 0.11 | 0.00 | -0.50 | 0.10 | 0.01 |
| PODD20250919C00420000 | 420.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 89.67% | 0.07 | 0.00 | -0.34 | 0.07 | 0.01 |
| PODD20250919C00430000 | 430.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 96.94% | 0.07 | 0.00 | -0.35 | 0.07 | 0.01 |
