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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919P00085000 | 85.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 119.43% | -0.05 | 0.01 | -0.12 | 0.02 | -0.00 |
| SPSC20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 126.62% | -0.10 | 0.01 | -0.23 | 0.03 | -0.00 |
| SPSC20250919P00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 103.34% | -0.12 | 0.01 | -0.21 | 0.03 | -0.00 |
| SPSC20250919P00100000 | 100.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 74.96% | -0.14 | 0.02 | -0.17 | 0.04 | -0.00 |
| SPSC20250919P00105000 | 105.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 57.30% | -0.20 | 0.03 | -0.17 | 0.05 | -0.01 |
| SPSC20250919P00110000 | 110.00 | 0.30 | 3.50 | 0.00 | 0 | 9 | 36.55% | -0.34 | 0.06 | -0.14 | 0.06 | -0.01 |
| SPSC20250919P00115000 | 115.00 | 2.15 | 6.40 | 0.00 | 0 | 5 | 38.03% | -0.65 | 0.06 | -0.15 | 0.06 | -0.02 |
| SPSC20250919P00120000 | 120.00 | 5.90 | 10.10 | 0.00 | 0 | 1 | 35.78% | -0.89 | 0.03 | -0.07 | 0.03 | -0.02 |
| SPSC20250919P00125000 | 125.00 | 10.50 | 14.60 | 0.00 | 0 | 0 | 80.32% | -0.80 | 0.02 | -0.23 | 0.05 | -0.02 |
| SPSC20250919P00130000 | 130.00 | 15.50 | 19.70 | 0.00 | 0 | 1 | 92.77% | -0.84 | 0.02 | -0.23 | 0.04 | -0.02 |
| SPSC20250919P00135000 | 135.00 | 20.50 | 24.70 | 0.00 | 0 | 0 | 110.76% | -0.85 | 0.01 | -0.26 | 0.04 | -0.03 |
| SPSC20250919P00140000 | 140.00 | 25.70 | 29.70 | 0.00 | 0 | 0 | 116.49% | -0.88 | 0.01 | -0.23 | 0.03 | -0.03 |
| SPSC20250919P00145000 | 145.00 | 30.50 | 34.50 | 0.00 | 0 | 0 | 138.59% | -0.87 | 0.01 | -0.29 | 0.03 | -0.03 |
| SPSC20250919P00150000 | 150.00 | 35.50 | 39.50 | 0.00 | 0 | 0 | 148.16% | -0.88 | 0.01 | -0.28 | 0.03 | -0.03 |
| SPSC20250919P00155000 | 155.00 | 40.50 | 44.70 | 0.00 | 0 | 0 | 163.18% | -0.88 | 0.01 | -0.31 | 0.03 | -0.03 |
| SPSC20250919P00160000 | 160.00 | 45.50 | 49.70 | 0.00 | 0 | 0 | 174.52% | -0.89 | 0.01 | -0.32 | 0.03 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSC20250919C00085000 | 85.00 | 25.50 | 29.60 | 0.00 | 0 | 0 | 137.12% | 0.93 | 0.01 | -0.19 | 0.02 | 0.01 |
| SPSC20250919C00090000 | 90.00 | 20.50 | 24.60 | 0.00 | 0 | 5 | 106.05% | 0.93 | 0.01 | -0.14 | 0.02 | 0.01 |
| SPSC20250919C00095000 | 95.00 | 15.50 | 19.60 | 0.00 | 0 | 0 | 91.12% | 0.90 | 0.01 | -0.16 | 0.03 | 0.01 |
| SPSC20250919C00100000 | 100.00 | 10.80 | 14.70 | 0.00 | 0 | 1 | 63.26% | 0.90 | 0.02 | -0.11 | 0.03 | 0.01 |
| SPSC20250919C00105000 | 105.00 | 5.90 | 10.00 | 0.00 | 0 | 10 | 41.53% | 0.87 | 0.03 | -0.09 | 0.03 | 0.01 |
| SPSC20250919C00110000 | 110.00 | 2.25 | 6.40 | 4.00 | 1 | 16 | 42.39% | 0.64 | 0.05 | -0.17 | 0.06 | 0.01 |
| SPSC20250919C00115000 | 115.00 | 0.05 | 4.10 | 0.00 | 0 | 10 | 40.29% | 0.36 | 0.06 | -0.16 | 0.06 | 0.01 |
| SPSC20250919C00120000 | 120.00 | 0.00 | 0.85 | 0.68 | 4 | 12 | 39.83% | 0.14 | 0.03 | -0.09 | 0.04 | 0.00 |
| SPSC20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 72.67% | 0.18 | 0.02 | -0.19 | 0.04 | 0.00 |
| SPSC20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 89.05% | 0.15 | 0.02 | -0.21 | 0.04 | 0.00 |
| SPSC20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.97% | 0.13 | 0.01 | -0.23 | 0.04 | 0.00 |
| SPSC20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.78% | 0.12 | 0.01 | -0.24 | 0.03 | 0.00 |
| SPSC20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 130.65% | 0.11 | 0.01 | -0.25 | 0.03 | 0.00 |
| SPSC20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 142.75% | 0.11 | 0.01 | -0.26 | 0.03 | 0.00 |
| SPSC20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 154.18% | 0.10 | 0.01 | -0.27 | 0.03 | 0.00 |
| SPSC20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 165.02% | 0.09 | 0.01 | -0.27 | 0.03 | 0.00 |
