Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR20250912C00030000 | 30.00 | 3.70 | 4.50 | 4.51 | 35 | 121 | 131.41% | 0.93 | 0.04 | -0.09 | 0.00 | 0.00 |
| SMR20250912C00030500 | 30.50 | 3.55 | 4.20 | 4.50 | 22 | 0 | 92.11% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| SMR20250912C00031000 | 31.00 | 2.92 | 3.55 | 3.58 | 14 | 281 | 116.88% | 0.90 | 0.06 | -0.11 | 0.00 | 0.00 |
| SMR20250912C00031500 | 31.50 | 2.21 | 3.20 | 4.15 | 2 | 3 | 92.46% | 0.91 | 0.07 | -0.08 | 0.00 | 0.00 |
| SMR20250912C00032000 | 32.00 | 2.33 | 2.81 | 2.74 | 49 | 165 | 63.68% | 0.95 | 0.06 | -0.03 | 0.00 | 0.00 |
| SMR20250912C00032500 | 32.50 | 1.83 | 2.36 | 3.04 | 3 | 2 | 93.70% | 0.82 | 0.11 | -0.16 | 0.01 | 0.00 |
| SMR20250912C00033000 | 33.00 | 1.69 | 1.94 | 1.89 | 49 | 112 | 91.36% | 0.76 | 0.13 | -0.19 | 0.01 | 0.00 |
| SMR20250912C00033500 | 33.50 | 1.35 | 1.92 | 1.62 | 17 | 25 | 87.86% | 0.69 | 0.15 | -0.22 | 0.01 | 0.00 |
| SMR20250912C00034000 | 34.00 | 1.07 | 1.13 | 1.18 | 38 | 285 | 89.76% | 0.61 | 0.17 | -0.25 | 0.01 | 0.00 |
| SMR20250912C00034500 | 34.50 | 0.82 | 0.93 | 0.87 | 66 | 1,108 | 88.77% | 0.52 | 0.17 | -0.26 | 0.01 | 0.00 |
| SMR20250912C00035000 | 35.00 | 0.60 | 0.67 | 0.67 | 570 | 1,920 | 87.43% | 0.44 | 0.17 | -0.25 | 0.01 | 0.00 |
| SMR20250912C00035500 | 35.50 | 0.45 | 0.60 | 0.52 | 921 | 271 | 93.58% | 0.36 | 0.16 | -0.25 | 0.01 | 0.00 |
| SMR20250912C00036000 | 36.00 | 0.34 | 0.37 | 0.36 | 461 | 732 | 91.71% | 0.29 | 0.14 | -0.21 | 0.01 | 0.00 |
| SMR20250912C00036500 | 36.50 | 0.23 | 0.27 | 0.28 | 926 | 19,973 | 94.07% | 0.23 | 0.12 | -0.19 | 0.01 | 0.00 |
| SMR20250912C00037000 | 37.00 | 0.17 | 0.21 | 0.22 | 1,430 | 1,282 | 93.67% | 0.17 | 0.11 | -0.15 | 0.01 | 0.00 |
| SMR20250912C00037500 | 37.50 | 0.14 | 0.22 | 0.17 | 396 | 421 | 93.98% | 0.13 | 0.09 | -0.11 | 0.01 | 0.00 |
| SMR20250912C00038000 | 38.00 | 0.08 | 0.12 | 0.11 | 578 | 1,221 | 94.82% | 0.10 | 0.07 | -0.08 | 0.00 | 0.00 |
| SMR20250912C00038500 | 38.50 | 0.06 | 0.09 | 0.08 | 668 | 1,495 | 97.76% | 0.07 | 0.06 | -0.07 | 0.00 | 0.00 |
| SMR20250912C00039000 | 39.00 | 0.06 | 0.08 | 0.09 | 168 | 592 | 103.48% | 0.06 | 0.05 | -0.06 | 0.00 | 0.00 |
| SMR20250912C00039500 | 39.50 | 0.00 | 0.43 | 0.01 | 11 | 375 | 102.53% | 0.04 | 0.04 | -0.04 | 0.00 | 0.00 |
| SMR20250912C00060000 | 60.00 | 0.00 | 1.27 | 0.00 | 0 | 4 | 603.02% | 0.16 | 0.02 | -0.82 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SMR20250912P00030000 | 30.00 | 0.05 | 0.25 | 0.08 | 31 | 793 | 143.40% | -0.09 | 0.04 | -0.12 | 0.00 | -0.00 |
| SMR20250912P00030500 | 30.50 | 0.00 | 0.47 | 0.00 | 0 | 12 | 103.09% | -0.05 | 0.04 | -0.05 | 0.00 | -0.00 |
| SMR20250912P00031000 | 31.00 | 0.06 | 0.10 | 0.12 | 15 | 1,021 | 100.38% | -0.07 | 0.05 | -0.07 | 0.00 | -0.00 |
| SMR20250912P00031500 | 31.50 | 0.10 | 0.38 | 0.10 | 62 | 206 | 97.20% | -0.10 | 0.07 | -0.09 | 0.00 | -0.00 |
| SMR20250912P00032000 | 32.00 | 0.15 | 0.20 | 0.15 | 242 | 21,494 | 92.87% | -0.13 | 0.09 | -0.11 | 0.01 | -0.00 |
| SMR20250912P00032500 | 32.50 | 0.23 | 0.26 | 0.23 | 24 | 477 | 91.47% | -0.18 | 0.11 | -0.15 | 0.01 | -0.00 |
| SMR20250912P00033000 | 33.00 | 0.33 | 0.40 | 0.34 | 160 | 1,096 | 91.37% | -0.24 | 0.13 | -0.19 | 0.01 | -0.00 |
| SMR20250912P00033500 | 33.50 | 0.36 | 0.58 | 0.51 | 152 | 287 | 86.77% | -0.31 | 0.16 | -0.22 | 0.01 | -0.00 |
| SMR20250912P00034000 | 34.00 | 0.68 | 0.75 | 0.68 | 435 | 3,325 | 87.75% | -0.39 | 0.17 | -0.25 | 0.01 | -0.00 |
| SMR20250912P00034500 | 34.50 | 0.66 | 1.05 | 0.91 | 109 | 126 | 82.93% | -0.48 | 0.19 | -0.25 | 0.01 | -0.00 |
| SMR20250912P00035000 | 35.00 | 1.20 | 1.30 | 1.25 | 275 | 1,092 | 80.50% | -0.57 | 0.19 | -0.23 | 0.01 | -0.00 |
| SMR20250912P00035500 | 35.50 | 1.49 | 1.67 | 1.32 | 55 | 5 | 90.42% | -0.64 | 0.16 | -0.24 | 0.01 | -0.00 |
| SMR20250912P00036000 | 36.00 | 1.88 | 2.02 | 1.50 | 38 | 977 | 91.63% | -0.71 | 0.14 | -0.21 | 0.01 | -0.00 |
| SMR20250912P00036500 | 36.50 | 1.75 | 2.81 | 1.44 | 55 | 1 | 105.15% | -0.74 | 0.12 | -0.23 | 0.01 | -0.00 |
| SMR20250912P00037000 | 37.00 | 2.60 | 2.86 | 2.78 | 9 | 307 | 82.80% | -0.86 | 0.11 | -0.11 | 0.01 | -0.00 |
| SMR20250912P00037500 | 37.50 | 1.71 | 4.20 | 0.00 | 0 | 26 | 77.15% | -0.92 | 0.08 | -0.06 | 0.00 | -0.00 |
| SMR20250912P00038000 | 38.00 | 3.65 | 3.80 | 3.09 | 58 | 206 | 97.57% | -0.90 | 0.07 | -0.09 | 0.00 | -0.00 |
| SMR20250912P00038500 | 38.50 | 3.95 | 4.55 | 0.00 | 0 | 33 | 93.71% | -0.94 | 0.05 | -0.06 | 0.00 | -0.00 |
| SMR20250912P00039000 | 39.00 | 4.50 | 4.80 | 3.80 | 7 | 94 | 76.17% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
