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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919C00033600 | 33.60 | 9.50 | 12.40 | 0.00 | 0 | 0 | 137.77% | 0.92 | 0.02 | -0.08 | 0.01 | 0.01 |
| PPC20250919C00034600 | 34.60 | 8.90 | 11.40 | 0.00 | 0 | 0 | 125.95% | 0.91 | 0.02 | -0.08 | 0.01 | 0.01 |
| PPC20250919C00035600 | 35.60 | 7.50 | 10.40 | 0.00 | 0 | 1 | 104.30% | 0.92 | 0.02 | -0.06 | 0.01 | 0.01 |
| PPC20250919C00036600 | 36.60 | 6.50 | 9.40 | 0.00 | 0 | 2 | 111.09% | 0.88 | 0.03 | -0.09 | 0.01 | 0.01 |
| PPC20250919C00037600 | 37.60 | 5.60 | 8.60 | 0.00 | 0 | 1 | 99.15% | 0.87 | 0.03 | -0.08 | 0.01 | 0.01 |
| PPC20250919C00038600 | 38.60 | 4.60 | 7.60 | 0.00 | 0 | 5 | 80.13% | 0.88 | 0.04 | -0.07 | 0.01 | 0.01 |
| PPC20250919C00039600 | 39.60 | 3.60 | 6.50 | 0.00 | 0 | 2 | 61.48% | 0.88 | 0.05 | -0.05 | 0.01 | 0.01 |
| PPC20250919C00040600 | 40.60 | 2.60 | 5.50 | 0.00 | 0 | 26 | 57.30% | 0.84 | 0.07 | -0.06 | 0.02 | 0.01 |
| PPC20250919C00041600 | 41.60 | 2.50 | 2.75 | 0.00 | 0 | 315 | 36.52% | 0.85 | 0.10 | -0.03 | 0.02 | 0.01 |
| PPC20250919C00042900 | 42.90 | 1.40 | 1.60 | 0.00 | 0 | 31 | 30.31% | 0.71 | 0.17 | -0.04 | 0.02 | 0.01 |
| PPC20250919C00044000 | 44.00 | 0.70 | 0.85 | 0.00 | 0 | 0 | 29.45% | 0.50 | 0.21 | -0.05 | 0.03 | 0.00 |
| PPC20250919C00045000 | 45.00 | 0.00 | 0.45 | 0.40 | 11 | 146 | 28.76% | 0.30 | 0.19 | -0.04 | 0.02 | 0.00 |
| PPC20250919C00046600 | 46.60 | 0.00 | 0.15 | 0.00 | 0 | 271 | 30.85% | 0.11 | 0.09 | -0.02 | 0.01 | 0.00 |
| PPC20250919C00047900 | 47.90 | 0.00 | 0.05 | 0.03 | 17 | 1,436 | 30.92% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00049000 | 49.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 70.43% | 0.16 | 0.05 | -0.07 | 0.02 | 0.00 |
| PPC20250919C00050000 | 50.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 78.81% | 0.15 | 0.05 | -0.07 | 0.02 | 0.00 |
| PPC20250919C00051600 | 51.60 | 0.00 | 0.05 | 0.00 | 0 | 404 | 52.01% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00052900 | 52.90 | 0.00 | 0.05 | 0.00 | 0 | 292 | 58.73% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPC20250919C00056600 | 56.60 | 0.00 | 0.25 | 0.00 | 0 | 135 | 94.82% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| PPC20250919C00057900 | 57.90 | 0.00 | 1.75 | 0.00 | 0 | 216 | 133.81% | 0.10 | 0.02 | -0.09 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPC20250919P00033600 | 33.60 | 0.00 | 0.80 | 0.00 | 0 | 30 | 141.05% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| PPC20250919P00034600 | 34.60 | 0.00 | 1.75 | 0.00 | 0 | 1 | 129.14% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| PPC20250919P00035600 | 35.60 | 0.00 | 1.75 | 0.00 | 0 | 11 | 117.40% | -0.10 | 0.02 | -0.08 | 0.01 | -0.00 |
| PPC20250919P00036600 | 36.60 | 0.00 | 1.75 | 0.00 | 0 | 11 | 105.80% | -0.11 | 0.03 | -0.08 | 0.01 | -0.00 |
| PPC20250919P00037600 | 37.60 | 0.00 | 1.15 | 0.00 | 0 | 3 | 94.30% | -0.12 | 0.03 | -0.07 | 0.01 | -0.00 |
| PPC20250919P00038600 | 38.60 | 0.00 | 1.15 | 0.00 | 0 | 36 | 82.83% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| PPC20250919P00039600 | 39.60 | 0.00 | 0.65 | 0.00 | 0 | 141 | 45.75% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00040600 | 40.60 | 0.00 | 0.40 | 0.00 | 0 | 129 | 39.62% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00041600 | 41.60 | 0.00 | 0.20 | 0.00 | 0 | 93 | 34.09% | -0.13 | 0.10 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00042900 | 42.90 | 0.00 | 0.40 | 0.50 | 1 | 323 | 29.87% | -0.28 | 0.17 | -0.04 | 0.02 | -0.00 |
| PPC20250919P00044000 | 44.00 | 0.60 | 0.80 | 0.00 | 0 | 0 | 29.03% | -0.50 | 0.21 | -0.05 | 0.03 | -0.00 |
| PPC20250919P00045000 | 45.00 | 1.20 | 1.35 | 0.00 | 0 | 16 | 28.10% | -0.71 | 0.19 | -0.04 | 0.02 | -0.01 |
| PPC20250919P00046600 | 46.60 | 2.50 | 2.70 | 2.92 | 1 | 245 | 28.21% | -0.93 | 0.09 | -0.02 | 0.01 | -0.00 |
| PPC20250919P00047900 | 47.90 | 2.80 | 4.30 | 0.00 | 0 | 80 | 45.70% | -0.90 | 0.07 | -0.03 | 0.01 | -0.01 |
| PPC20250919P00049000 | 49.00 | 4.00 | 5.50 | 0.00 | 0 | 0 | 69.39% | -0.84 | 0.05 | -0.07 | 0.02 | -0.01 |
| PPC20250919P00050000 | 50.00 | 5.00 | 6.70 | 0.00 | 0 | 0 | 55.54% | -0.94 | 0.04 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00051600 | 51.60 | 6.80 | 8.50 | 0.00 | 0 | 19 | 86.38% | -0.88 | 0.04 | -0.07 | 0.01 | -0.01 |
| PPC20250919P00052900 | 52.90 | 8.20 | 9.70 | 0.00 | 0 | 4 | 91.29% | -0.91 | 0.03 | -0.06 | 0.01 | -0.01 |
| PPC20250919P00056600 | 56.60 | 11.90 | 13.50 | 0.00 | 0 | 0 | 94.50% | -0.96 | 0.02 | -0.03 | 0.01 | -0.00 |
| PPC20250919P00057900 | 57.90 | 13.00 | 14.80 | 0.00 | 0 | 1 | 86.79% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
