Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919C00036000 | 36.00 | 9.60 | 10.40 | 0.00 | 0 | 30 | 112.27% | 0.92 | 0.02 | -0.06 | 0.01 | 0.01 |
| SPSM20250919C00037000 | 37.00 | 8.60 | 9.40 | 0.00 | 0 | 9 | 93.37% | 0.93 | 0.02 | -0.04 | 0.01 | 0.01 |
| SPSM20250919C00038000 | 38.00 | 7.60 | 8.30 | 0.00 | 0 | 10 | 66.73% | 0.96 | 0.02 | -0.02 | 0.01 | 0.01 |
| SPSM20250919C00039000 | 39.00 | 6.60 | 7.30 | 0.00 | 0 | 1 | 83.02% | 0.90 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPSM20250919C00040000 | 40.00 | 5.80 | 6.30 | 0.00 | 0 | 9 | 73.44% | 0.89 | 0.03 | -0.05 | 0.01 | 0.01 |
| SPSM20250919C00041000 | 41.00 | 4.80 | 5.30 | 0.00 | 0 | 13 | 48.98% | 0.93 | 0.04 | -0.02 | 0.01 | 0.01 |
| SPSM20250919C00042000 | 42.00 | 3.90 | 4.30 | 0.00 | 0 | 30 | 28.96% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| SPSM20250919C00043000 | 43.00 | 2.75 | 3.40 | 0.00 | 0 | 31 | 30.59% | 0.91 | 0.07 | -0.02 | 0.01 | 0.01 |
| SPSM20250919C00044000 | 44.00 | 1.85 | 2.35 | 0.00 | 0 | 8 | 24.03% | 0.87 | 0.12 | -0.02 | 0.02 | 0.01 |
| SPSM20250919C00045000 | 45.00 | 1.05 | 1.50 | 1.42 | 2 | 106 | 21.46% | 0.73 | 0.20 | -0.03 | 0.03 | 0.01 |
| SPSM20250919C00046000 | 46.00 | 0.00 | 0.80 | 0.00 | 0 | 30 | 21.70% | 0.50 | 0.24 | -0.03 | 0.03 | 0.01 |
| SPSM20250919C00047000 | 47.00 | 0.10 | 0.35 | 0.15 | 1 | 447 | 18.56% | 0.24 | 0.22 | -0.02 | 0.02 | 0.00 |
| SPSM20250919C00048000 | 48.00 | 0.00 | 0.15 | 0.00 | 0 | 7 | 20.28% | 0.10 | 0.12 | -0.01 | 0.01 | 0.00 |
| SPSM20250919C00049000 | 49.00 | 0.00 | 0.55 | 0.00 | 0 | 57 | 39.61% | 0.18 | 0.09 | -0.04 | 0.02 | 0.00 |
| SPSM20250919C00050000 | 50.00 | 0.00 | 0.55 | 0.00 | 0 | 31 | 47.38% | 0.15 | 0.07 | -0.04 | 0.02 | 0.00 |
| SPSM20250919C00051000 | 51.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 39.36% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| SPSM20250919C00052000 | 52.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 61.51% | 0.13 | 0.04 | -0.05 | 0.02 | 0.00 |
| SPSM20250919C00053000 | 53.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 68.05% | 0.12 | 0.04 | -0.05 | 0.01 | 0.00 |
| SPSM20250919C00054000 | 54.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 74.31% | 0.11 | 0.03 | -0.05 | 0.01 | 0.00 |
| SPSM20250919C00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 64.07% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSM20250919P00036000 | 36.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 107.02% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00037000 | 37.00 | 0.00 | 0.55 | 0.00 | 0 | 1 | 97.57% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00038000 | 38.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 88.24% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00039000 | 39.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 79.00% | -0.09 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00040000 | 40.00 | 0.00 | 0.55 | 0.00 | 0 | 58 | 69.80% | -0.10 | 0.03 | -0.05 | 0.01 | -0.00 |
| SPSM20250919P00041000 | 41.00 | 0.00 | 0.10 | 0.00 | 0 | 72 | 40.21% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| SPSM20250919P00042000 | 42.00 | 0.00 | 0.55 | 0.00 | 0 | 21 | 51.34% | -0.14 | 0.06 | -0.04 | 0.02 | -0.00 |
| SPSM20250919P00043000 | 43.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 28.62% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| SPSM20250919P00044000 | 44.00 | 0.00 | 0.20 | 0.00 | 0 | 19 | 22.63% | -0.12 | 0.12 | -0.02 | 0.02 | -0.00 |
| SPSM20250919P00045000 | 45.00 | 0.00 | 0.45 | 0.00 | 0 | 16 | 22.58% | -0.28 | 0.20 | -0.03 | 0.03 | -0.00 |
| SPSM20250919P00046000 | 46.00 | 0.00 | 0.85 | 0.00 | 0 | 5 | 21.72% | -0.50 | 0.24 | -0.03 | 0.03 | -0.01 |
| SPSM20250919P00047000 | 47.00 | 0.90 | 1.60 | 0.00 | 0 | 0 | 19.26% | -0.76 | 0.23 | -0.02 | 0.02 | -0.01 |
| SPSM20250919P00048000 | 48.00 | 1.75 | 2.45 | 0.00 | 0 | 0 | 30.76% | -0.80 | 0.13 | -0.03 | 0.02 | -0.01 |
| SPSM20250919P00049000 | 49.00 | 2.85 | 3.20 | 0.00 | 0 | 0 | 39.12% | -0.83 | 0.09 | -0.04 | 0.02 | -0.01 |
| SPSM20250919P00050000 | 50.00 | 3.90 | 4.30 | 0.00 | 0 | 0 | 28.95% | -0.98 | 0.05 | -0.01 | 0.00 | -0.00 |
| SPSM20250919P00051000 | 51.00 | 4.90 | 5.40 | 0.00 | 0 | 0 | 34.28% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPSM20250919P00052000 | 52.00 | 5.70 | 6.40 | 0.00 | 0 | 0 | 48.11% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00053000 | 53.00 | 6.80 | 7.40 | 0.00 | 0 | 0 | 53.74% | -0.95 | 0.03 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00054000 | 54.00 | 7.70 | 8.40 | 0.00 | 0 | 0 | 59.17% | -0.95 | 0.03 | -0.02 | 0.01 | -0.01 |
| SPSM20250919P00055000 | 55.00 | 8.80 | 9.40 | 0.00 | 0 | 0 | 53.59% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
