Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250919P00083000 | 83.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 32.82% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| SO20250919P00084000 | 84.00 | 0.00 | 1.35 | 0.00 | 0 | 12 | 61.92% | -0.15 | 0.03 | -0.12 | 0.03 | -0.00 |
| SO20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 636 | 29.34% | -0.03 | 0.02 | -0.02 | 0.01 | -0.00 |
| SO20250919P00086000 | 86.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 45.77% | -0.15 | 0.04 | -0.09 | 0.03 | -0.00 |
| SO20250919P00087000 | 87.00 | 0.00 | 0.15 | 0.00 | 0 | 3 | 22.09% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| SO20250919P00087500 | 87.50 | 0.05 | 0.15 | 0.09 | 4 | 801 | 23.47% | -0.07 | 0.04 | -0.03 | 0.02 | -0.00 |
| SO20250919P00088000 | 88.00 | 0.00 | 0.35 | 0.00 | 0 | 13 | 21.41% | -0.08 | 0.05 | -0.02 | 0.02 | -0.00 |
| SO20250919P00089000 | 89.00 | 0.00 | 0.20 | 0.00 | 0 | 18 | 19.25% | -0.12 | 0.07 | -0.03 | 0.03 | -0.00 |
| SO20250919P00090000 | 90.00 | 0.15 | 0.30 | 0.27 | 5 | 957 | 17.49% | -0.19 | 0.11 | -0.04 | 0.04 | -0.00 |
| SO20250919P00091000 | 91.00 | 0.35 | 0.50 | 0.53 | 79 | 107 | 16.21% | -0.31 | 0.16 | -0.05 | 0.05 | -0.01 |
| SO20250919P00092000 | 92.00 | 0.70 | 0.85 | 0.95 | 25 | 13 | 16.06% | -0.49 | 0.18 | -0.06 | 0.05 | -0.01 |
| SO20250919P00092500 | 92.50 | 0.95 | 1.10 | 1.13 | 100 | 952 | 15.65% | -0.58 | 0.19 | -0.05 | 0.05 | -0.01 |
| SO20250919P00093000 | 93.00 | 1.25 | 1.40 | 1.60 | 31 | 52 | 15.28% | -0.68 | 0.18 | -0.05 | 0.05 | -0.01 |
| SO20250919P00094000 | 94.00 | 1.95 | 2.25 | 0.00 | 0 | 72 | 14.85% | -0.84 | 0.13 | -0.03 | 0.03 | -0.01 |
| SO20250919P00095000 | 95.00 | 2.80 | 3.20 | 0.00 | 0 | 183 | 16.34% | -0.92 | 0.08 | -0.03 | 0.02 | -0.01 |
| SO20250919P00096000 | 96.00 | 2.05 | 5.20 | 0.00 | 0 | 9 | 35.49% | -0.78 | 0.06 | -0.09 | 0.04 | -0.01 |
| SO20250919P00097000 | 97.00 | 3.10 | 6.40 | 0.00 | 0 | 0 | 43.00% | -0.79 | 0.05 | -0.11 | 0.04 | -0.01 |
| SO20250919P00097500 | 97.50 | 4.80 | 7.50 | 0.00 | 0 | 4 | 45.44% | -0.79 | 0.05 | -0.11 | 0.04 | -0.01 |
| SO20250919P00098000 | 98.00 | 5.70 | 7.50 | 0.00 | 0 | 0 | 46.48% | -0.81 | 0.04 | -0.11 | 0.04 | -0.01 |
| SO20250919P00099000 | 99.00 | 6.40 | 9.00 | 0.00 | 0 | 0 | 52.45% | -0.82 | 0.04 | -0.12 | 0.04 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SO20250919C00083000 | 83.00 | 7.10 | 11.10 | 0.00 | 0 | 9 | 44.91% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| SO20250919C00084000 | 84.00 | 6.80 | 10.10 | 0.00 | 0 | 2 | 46.01% | 0.91 | 0.02 | -0.06 | 0.02 | 0.02 |
| SO20250919C00085000 | 85.00 | 6.70 | 8.00 | 0.00 | 0 | 29 | 36.45% | 0.93 | 0.03 | -0.04 | 0.02 | 0.02 |
| SO20250919C00086000 | 86.00 | 4.90 | 8.10 | 0.00 | 0 | 1 | 36.80% | 0.90 | 0.04 | -0.05 | 0.02 | 0.02 |
| SO20250919C00087000 | 87.00 | 4.00 | 7.10 | 0.00 | 0 | 0 | 32.12% | 0.89 | 0.04 | -0.05 | 0.03 | 0.02 |
| SO20250919C00087500 | 87.50 | 4.30 | 5.10 | 0.00 | 0 | 71 | 29.75% | 0.88 | 0.05 | -0.05 | 0.03 | 0.02 |
| SO20250919C00088000 | 88.00 | 2.75 | 6.00 | 0.00 | 0 | 0 | 27.35% | 0.87 | 0.06 | -0.05 | 0.03 | 0.02 |
| SO20250919C00089000 | 89.00 | 3.20 | 3.50 | 0.00 | 0 | 0 | 19.01% | 0.89 | 0.07 | -0.03 | 0.03 | 0.02 |
| SO20250919C00090000 | 90.00 | 2.25 | 2.55 | 0.00 | 0 | 2,004 | 18.63% | 0.80 | 0.11 | -0.04 | 0.04 | 0.02 |
| SO20250919C00091000 | 91.00 | 1.55 | 1.70 | 0.00 | 0 | 80 | 17.10% | 0.68 | 0.15 | -0.05 | 0.05 | 0.01 |
| SO20250919C00092000 | 92.00 | 0.95 | 1.05 | 0.93 | 197 | 180 | 16.90% | 0.52 | 0.17 | -0.06 | 0.05 | 0.01 |
| SO20250919C00092500 | 92.50 | 0.70 | 0.80 | 0.69 | 11 | 4,342 | 16.08% | 0.43 | 0.18 | -0.06 | 0.05 | 0.01 |
| SO20250919C00093000 | 93.00 | 0.50 | 0.55 | 0.50 | 58 | 91 | 15.80% | 0.34 | 0.17 | -0.05 | 0.05 | 0.01 |
| SO20250919C00094000 | 94.00 | 0.20 | 0.30 | 0.24 | 3 | 417 | 15.18% | 0.18 | 0.13 | -0.03 | 0.04 | 0.00 |
| SO20250919C00095000 | 95.00 | 0.05 | 0.15 | 0.08 | 33 | 5,811 | 16.19% | 0.10 | 0.08 | -0.02 | 0.02 | 0.00 |
| SO20250919C00096000 | 96.00 | 0.00 | 0.30 | 0.00 | 0 | 423 | 22.25% | 0.11 | 0.06 | -0.03 | 0.03 | 0.00 |
| SO20250919C00097000 | 97.00 | 0.00 | 0.05 | 0.00 | 0 | 276 | 18.16% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| SO20250919C00097500 | 97.50 | 0.00 | 0.15 | 0.00 | 0 | 5,674 | 23.97% | 0.06 | 0.03 | -0.02 | 0.02 | 0.00 |
| SO20250919C00098000 | 98.00 | 0.00 | 0.95 | 0.00 | 0 | 23 | 41.60% | 0.16 | 0.04 | -0.09 | 0.03 | 0.00 |
| SO20250919C00099000 | 99.00 | 0.00 | 1.35 | 0.00 | 0 | 4 | 51.79% | 0.18 | 0.04 | -0.12 | 0.04 | 0.00 |
