Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| POST20250919P00060000 | 60.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 190.87% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| POST20250919P00065000 | 65.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 145.24% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| POST20250919P00070000 | 70.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 160.78% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| POST20250919P00075000 | 75.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 149.56% | -0.06 | 0.00 | -0.16 | 0.02 | -0.00 |
| POST20250919P00080000 | 80.00 | 0.00 | 1.50 | 0.00 | 0 | 30 | 120.72% | -0.07 | 0.01 | -0.13 | 0.02 | -0.00 |
| POST20250919P00085000 | 85.00 | 0.00 | 1.70 | 0.00 | 0 | 23 | 103.73% | -0.09 | 0.01 | -0.14 | 0.03 | -0.00 |
| POST20250919P00090000 | 90.00 | 0.00 | 1.80 | 0.00 | 0 | 53 | 84.56% | -0.11 | 0.01 | -0.13 | 0.03 | -0.00 |
| POST20250919P00095000 | 95.00 | 0.00 | 0.35 | 0.00 | 0 | 110 | 36.24% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| POST20250919P00100000 | 100.00 | 0.00 | 1.40 | 0.30 | 1 | 18 | 27.23% | -0.09 | 0.03 | -0.04 | 0.03 | -0.00 |
| POST20250919P00105000 | 105.00 | 0.05 | 1.80 | 1.00 | 2 | 20 | 22.65% | -0.38 | 0.10 | -0.08 | 0.07 | -0.01 |
| POST20250919P00110000 | 110.00 | 2.85 | 4.90 | 0.00 | 0 | 0 | 34.84% | -0.73 | 0.06 | -0.11 | 0.06 | -0.02 |
| POST20250919P00115000 | 115.00 | 8.10 | 10.70 | 0.00 | 0 | 8 | 42.35% | -0.88 | 0.03 | -0.08 | 0.04 | -0.01 |
| POST20250919P00120000 | 120.00 | 12.60 | 15.70 | 0.00 | 0 | 0 | 45.38% | -0.96 | 0.02 | -0.05 | 0.01 | -0.01 |
| POST20250919P00125000 | 125.00 | 17.10 | 21.10 | 0.00 | 0 | 0 | 102.21% | -0.81 | 0.02 | -0.24 | 0.05 | -0.02 |
| POST20250919P00130000 | 130.00 | 22.00 | 26.00 | 0.00 | 0 | 0 | 67.38% | -0.97 | 0.01 | -0.05 | 0.01 | -0.01 |
| POST20250919P00135000 | 135.00 | 27.00 | 31.10 | 0.00 | 0 | 0 | 130.68% | -0.84 | 0.01 | -0.28 | 0.04 | -0.02 |
| POST20250919P00140000 | 140.00 | 32.00 | 35.90 | 0.00 | 0 | 0 | 95.52% | -0.96 | 0.01 | -0.08 | 0.01 | -0.01 |
| POST20250919P00145000 | 145.00 | 37.70 | 40.60 | 0.00 | 0 | 0 | 95.50% | -0.98 | 0.00 | -0.05 | 0.01 | -0.01 |
| POST20250919P00150000 | 150.00 | 42.90 | 45.90 | 0.00 | 0 | 0 | 123.78% | -0.95 | 0.01 | -0.12 | 0.02 | -0.02 |
| POST20250919P00155000 | 155.00 | 47.80 | 50.80 | 0.00 | 0 | 0 | 126.40% | -0.96 | 0.00 | -0.10 | 0.01 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| POST20250919C00060000 | 60.00 | 44.30 | 48.00 | 0.00 | 0 | 0 | 137.24% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| POST20250919C00065000 | 65.00 | 39.30 | 42.90 | 0.00 | 0 | 0 | 242.98% | 0.92 | 0.00 | -0.30 | 0.03 | 0.01 |
| POST20250919C00070000 | 70.00 | 34.50 | 37.80 | 0.00 | 0 | 0 | 97.51% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| POST20250919C00075000 | 75.00 | 29.30 | 33.10 | 0.00 | 0 | 0 | 172.22% | 0.91 | 0.01 | -0.23 | 0.03 | 0.02 |
| POST20250919C00080000 | 80.00 | 24.10 | 28.10 | 0.00 | 0 | 0 | 153.51% | 0.89 | 0.01 | -0.24 | 0.03 | 0.02 |
| POST20250919C00085000 | 85.00 | 19.10 | 23.10 | 0.00 | 0 | 0 | 61.98% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| POST20250919C00090000 | 90.00 | 14.10 | 18.20 | 0.00 | 0 | 0 | 102.35% | 0.86 | 0.01 | -0.20 | 0.04 | 0.02 |
| POST20250919C00095000 | 95.00 | 10.10 | 12.90 | 0.00 | 0 | 0 | 49.77% | 0.92 | 0.02 | -0.06 | 0.03 | 0.02 |
| POST20250919C00100000 | 100.00 | 5.20 | 8.00 | 0.00 | 0 | 1 | 34.12% | 0.86 | 0.04 | -0.06 | 0.04 | 0.02 |
| POST20250919C00105000 | 105.00 | 2.00 | 3.60 | 0.00 | 0 | 4 | 21.36% | 0.63 | 0.10 | -0.07 | 0.07 | 0.02 |
| POST20250919C00110000 | 110.00 | 0.00 | 0.80 | 0.00 | 0 | 40 | 21.51% | 0.17 | 0.07 | -0.05 | 0.04 | 0.00 |
| POST20250919C00115000 | 115.00 | 0.00 | 0.10 | 0.10 | 4 | 34 | 25.29% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| POST20250919C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 76 | 53.27% | 0.09 | 0.02 | -0.07 | 0.03 | 0.00 |
| POST20250919C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 41.98% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| POST20250919C00130000 | 130.00 | 0.00 | 1.55 | 0.00 | 0 | 25 | 89.12% | 0.10 | 0.01 | -0.13 | 0.03 | 0.00 |
| POST20250919C00135000 | 135.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 100.97% | 0.09 | 0.01 | -0.14 | 0.03 | 0.00 |
| POST20250919C00140000 | 140.00 | 0.00 | 0.80 | 0.00 | 0 | 3 | 100.26% | 0.06 | 0.01 | -0.10 | 0.02 | 0.00 |
| POST20250919C00145000 | 145.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 122.49% | 0.08 | 0.01 | -0.15 | 0.03 | 0.00 |
| POST20250919C00150000 | 150.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 132.36% | 0.07 | 0.01 | -0.15 | 0.02 | 0.00 |
| POST20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.72% | 0.07 | 0.01 | -0.16 | 0.02 | 0.00 |
