Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCX20250919P00025000 | 25.00 | 0.05 | 0.25 | 0.20 | 2 | 527 | 149.57% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| SMCX20250919P00026000 | 26.00 | 0.10 | 0.25 | 0.20 | 8 | 195 | 143.98% | -0.06 | 0.02 | -0.06 | 0.01 | -0.00 |
| SMCX20250919P00027000 | 27.00 | 0.20 | 0.30 | 0.25 | 14 | 105 | 136.24% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| SMCX20250919P00028000 | 28.00 | 0.25 | 0.40 | 0.35 | 41 | 319 | 130.03% | -0.10 | 0.03 | -0.08 | 0.01 | -0.00 |
| SMCX20250919P00029000 | 29.00 | 0.40 | 0.45 | 0.39 | 95 | 297 | 126.69% | -0.14 | 0.04 | -0.09 | 0.01 | -0.00 |
| SMCX20250919P00030000 | 30.00 | 0.50 | 0.60 | 0.60 | 55 | 501 | 122.39% | -0.18 | 0.04 | -0.11 | 0.01 | -0.00 |
| SMCX20250919P00031000 | 31.00 | 0.60 | 0.85 | 0.75 | 16 | 161 | 118.78% | -0.22 | 0.05 | -0.12 | 0.01 | -0.00 |
| SMCX20250919P00032000 | 32.00 | 0.90 | 1.10 | 1.02 | 23 | 97 | 116.66% | -0.28 | 0.06 | -0.14 | 0.02 | -0.00 |
| SMCX20250919P00033000 | 33.00 | 1.25 | 1.40 | 1.30 | 54 | 155 | 114.01% | -0.35 | 0.07 | -0.15 | 0.02 | -0.00 |
| SMCX20250919P00034000 | 34.00 | 1.65 | 1.85 | 1.80 | 18 | 163 | 116.72% | -0.42 | 0.07 | -0.16 | 0.02 | -0.00 |
| SMCX20250919P00035000 | 35.00 | 1.65 | 2.35 | 2.08 | 26 | 331 | 114.36% | -0.49 | 0.07 | -0.16 | 0.02 | -0.00 |
| SMCX20250919P00036000 | 36.00 | 2.70 | 2.95 | 2.50 | 14 | 130 | 113.57% | -0.56 | 0.07 | -0.16 | 0.02 | -0.00 |
| SMCX20250919P00037000 | 37.00 | 3.40 | 3.70 | 3.39 | 2 | 67 | 115.95% | -0.62 | 0.07 | -0.15 | 0.02 | -0.00 |
| SMCX20250919P00038000 | 38.00 | 4.20 | 4.40 | 4.00 | 6 | 136 | 115.10% | -0.69 | 0.06 | -0.14 | 0.02 | -0.01 |
| SMCX20250919P00039000 | 39.00 | 4.90 | 5.20 | 0.00 | 0 | 53 | 117.15% | -0.73 | 0.06 | -0.13 | 0.02 | -0.01 |
| SMCX20250919P00040000 | 40.00 | 5.70 | 6.00 | 5.52 | 2 | 389 | 120.51% | -0.77 | 0.05 | -0.12 | 0.01 | -0.01 |
| SMCX20250919P00041000 | 41.00 | 6.60 | 6.90 | 6.70 | 1 | 61 | 116.34% | -0.83 | 0.04 | -0.10 | 0.01 | -0.01 |
| SMCX20250919P00042000 | 42.00 | 7.50 | 7.80 | 7.29 | 3 | 53 | 122.58% | -0.85 | 0.04 | -0.09 | 0.01 | -0.01 |
| SMCX20250919P00043000 | 43.00 | 8.50 | 8.70 | 8.37 | 8 | 27 | 117.24% | -0.89 | 0.03 | -0.07 | 0.01 | -0.01 |
| SMCX20250919P00044000 | 44.00 | 8.70 | 9.70 | 9.00 | 5 | 58 | 113.13% | -0.92 | 0.03 | -0.05 | 0.01 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMCX20250919C00025000 | 25.00 | 9.70 | 10.20 | 0.00 | 0 | 65 | 134.68% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| SMCX20250919C00026000 | 26.00 | 8.10 | 9.80 | 0.00 | 0 | 18 | 159.35% | 0.92 | 0.02 | -0.08 | 0.01 | 0.00 |
| SMCX20250919C00027000 | 27.00 | 7.70 | 8.30 | 8.50 | 5 | 28 | 117.49% | 0.95 | 0.02 | -0.04 | 0.00 | 0.00 |
| SMCX20250919C00028000 | 28.00 | 7.00 | 7.20 | 7.70 | 52 | 217 | 133.40% | 0.90 | 0.03 | -0.08 | 0.01 | 0.00 |
| SMCX20250919C00029000 | 29.00 | 6.10 | 6.30 | 6.40 | 3 | 69 | 127.57% | 0.87 | 0.04 | -0.10 | 0.01 | 0.00 |
| SMCX20250919C00030000 | 30.00 | 5.20 | 5.50 | 5.50 | 12 | 190 | 119.40% | 0.83 | 0.04 | -0.11 | 0.01 | 0.00 |
| SMCX20250919C00031000 | 31.00 | 4.40 | 4.70 | 5.10 | 5 | 47 | 116.56% | 0.78 | 0.05 | -0.12 | 0.01 | 0.00 |
| SMCX20250919C00032000 | 32.00 | 3.70 | 3.90 | 4.20 | 15 | 175 | 116.52% | 0.72 | 0.06 | -0.14 | 0.02 | 0.00 |
| SMCX20250919C00033000 | 33.00 | 3.00 | 3.20 | 3.14 | 8 | 285 | 114.89% | 0.65 | 0.07 | -0.15 | 0.02 | 0.00 |
| SMCX20250919C00034000 | 34.00 | 1.55 | 2.65 | 2.50 | 37 | 118 | 115.57% | 0.58 | 0.07 | -0.16 | 0.02 | 0.00 |
| SMCX20250919C00035000 | 35.00 | 1.95 | 2.15 | 2.39 | 35 | 374 | 113.32% | 0.51 | 0.07 | -0.16 | 0.02 | 0.00 |
| SMCX20250919C00036000 | 36.00 | 1.60 | 1.75 | 1.75 | 83 | 170 | 113.89% | 0.44 | 0.07 | -0.16 | 0.02 | 0.00 |
| SMCX20250919C00037000 | 37.00 | 1.25 | 1.40 | 1.35 | 41 | 433 | 113.56% | 0.37 | 0.07 | -0.15 | 0.02 | 0.00 |
| SMCX20250919C00038000 | 38.00 | 0.00 | 1.15 | 1.33 | 5 | 129 | 116.98% | 0.32 | 0.06 | -0.15 | 0.02 | 0.00 |
| SMCX20250919C00039000 | 39.00 | 0.75 | 0.95 | 0.95 | 40 | 204 | 117.59% | 0.26 | 0.06 | -0.13 | 0.02 | 0.00 |
| SMCX20250919C00040000 | 40.00 | 0.60 | 0.75 | 0.70 | 409 | 1,438 | 120.25% | 0.22 | 0.05 | -0.12 | 0.01 | 0.00 |
| SMCX20250919C00041000 | 41.00 | 0.00 | 0.65 | 0.66 | 2 | 283 | 120.87% | 0.18 | 0.04 | -0.11 | 0.01 | 0.00 |
| SMCX20250919C00042000 | 42.00 | 0.00 | 0.55 | 0.53 | 19 | 246 | 108.52% | 0.12 | 0.04 | -0.07 | 0.01 | 0.00 |
| SMCX20250919C00043000 | 43.00 | 0.30 | 0.45 | 0.40 | 24 | 150 | 128.20% | 0.13 | 0.03 | -0.09 | 0.01 | 0.00 |
| SMCX20250919C00044000 | 44.00 | 0.00 | 0.40 | 0.00 | 0 | 241 | 117.24% | 0.08 | 0.03 | -0.06 | 0.01 | 0.00 |
