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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSMT20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 294.14% | -0.08 | 0.00 | -0.43 | 0.03 | -0.00 |
| PSMT20250919P00070000 | 70.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 174.50% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| PSMT20250919P00075000 | 75.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 152.00% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| PSMT20250919P00080000 | 80.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 130.68% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| PSMT20250919P00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 110.32% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| PSMT20250919P00090000 | 90.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 90.68% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| PSMT20250919P00095000 | 95.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 71.52% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| PSMT20250919P00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 80.96% | -0.20 | 0.02 | -0.22 | 0.05 | -0.01 |
| PSMT20250919P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 68.73% | -0.30 | 0.03 | -0.23 | 0.06 | -0.01 |
| PSMT20250919P00110000 | 110.00 | 0.05 | 5.00 | 0.00 | 0 | 2 | 40.41% | -0.46 | 0.06 | -0.16 | 0.07 | -0.01 |
| PSMT20250919P00115000 | 115.00 | 2.60 | 7.00 | 0.00 | 0 | 0 | 42.13% | -0.71 | 0.05 | -0.14 | 0.06 | -0.02 |
| PSMT20250919P00120000 | 120.00 | 7.40 | 11.50 | 0.00 | 0 | 0 | 59.27% | -0.80 | 0.03 | -0.16 | 0.05 | -0.02 |
| PSMT20250919P00125000 | 125.00 | 12.40 | 16.50 | 0.00 | 0 | 0 | 73.90% | -0.84 | 0.02 | -0.17 | 0.04 | -0.02 |
| PSMT20250919P00130000 | 130.00 | 17.40 | 21.50 | 0.00 | 0 | 0 | 88.94% | -0.86 | 0.01 | -0.18 | 0.04 | -0.02 |
| PSMT20250919P00135000 | 135.00 | 22.40 | 26.50 | 0.00 | 0 | 0 | 102.75% | -0.88 | 0.01 | -0.20 | 0.04 | -0.02 |
| PSMT20250919P00140000 | 140.00 | 27.20 | 31.50 | 0.00 | 0 | 0 | 115.57% | -0.89 | 0.01 | -0.21 | 0.03 | -0.02 |
| PSMT20250919P00145000 | 145.00 | 32.30 | 36.50 | 0.00 | 0 | 0 | 127.59% | -0.89 | 0.01 | -0.21 | 0.03 | -0.02 |
| PSMT20250919P00150000 | 150.00 | 37.30 | 41.50 | 0.00 | 0 | 0 | 138.92% | -0.90 | 0.01 | -0.22 | 0.03 | -0.02 |
| PSMT20250919P00155000 | 155.00 | 42.30 | 46.50 | 0.00 | 0 | 0 | 149.64% | -0.91 | 0.01 | -0.23 | 0.03 | -0.02 |
| PSMT20250919P00160000 | 160.00 | 47.20 | 51.50 | 0.00 | 0 | 0 | 159.83% | -0.91 | 0.01 | -0.23 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSMT20250919C00065000 | 65.00 | 43.50 | 47.80 | 0.00 | 0 | 0 | 203.54% | 0.96 | 0.00 | -0.14 | 0.01 | 0.01 |
| PSMT20250919C00070000 | 70.00 | 38.60 | 43.20 | 0.00 | 0 | 0 | 212.11% | 0.94 | 0.00 | -0.24 | 0.02 | 0.01 |
| PSMT20250919C00075000 | 75.00 | 33.50 | 37.80 | 0.00 | 0 | 0 | 161.56% | 0.95 | 0.00 | -0.15 | 0.02 | 0.01 |
| PSMT20250919C00080000 | 80.00 | 28.50 | 32.60 | 0.00 | 0 | 0 | 175.31% | 0.90 | 0.01 | -0.28 | 0.03 | 0.02 |
| PSMT20250919C00085000 | 85.00 | 23.50 | 27.90 | 0.00 | 0 | 0 | 140.45% | 0.90 | 0.01 | -0.23 | 0.03 | 0.02 |
| PSMT20250919C00090000 | 90.00 | 18.50 | 22.80 | 0.00 | 0 | 0 | 120.02% | 0.88 | 0.01 | -0.23 | 0.03 | 0.02 |
| PSMT20250919C00095000 | 95.00 | 13.50 | 17.80 | 0.00 | 0 | 0 | 76.50% | 0.90 | 0.01 | -0.12 | 0.03 | 0.02 |
| PSMT20250919C00100000 | 100.00 | 9.00 | 12.80 | 0.00 | 0 | 17 | 64.36% | 0.85 | 0.02 | -0.14 | 0.04 | 0.02 |
| PSMT20250919C00105000 | 105.00 | 4.00 | 8.40 | 0.00 | 0 | 0 | 53.36% | 0.74 | 0.03 | -0.17 | 0.06 | 0.02 |
| PSMT20250919C00110000 | 110.00 | 1.75 | 3.10 | 0.00 | 0 | 19 | 22.19% | 0.56 | 0.10 | -0.09 | 0.07 | 0.01 |
| PSMT20250919C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 60.50% | 0.36 | 0.04 | -0.22 | 0.06 | 0.01 |
| PSMT20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 47.25% | 0.14 | 0.03 | -0.10 | 0.04 | 0.00 |
| PSMT20250919C00125000 | 125.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 59.31% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| PSMT20250919C00130000 | 130.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 72.63% | 0.09 | 0.01 | -0.11 | 0.03 | 0.00 |
| PSMT20250919C00135000 | 135.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 84.89% | 0.08 | 0.01 | -0.11 | 0.03 | 0.00 |
| PSMT20250919C00140000 | 140.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 96.32% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| PSMT20250919C00145000 | 145.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 163.17% | 0.18 | 0.01 | -0.40 | 0.05 | 0.00 |
| PSMT20250919C00150000 | 150.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 175.86% | 0.17 | 0.01 | -0.42 | 0.04 | 0.00 |
| PSMT20250919C00155000 | 155.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 187.83% | 0.16 | 0.01 | -0.43 | 0.04 | 0.00 |
| PSMT20250919C00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 199.16% | 0.15 | 0.01 | -0.45 | 0.04 | 0.00 |
