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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTL20250919C00017000 | 17.00 | 8.40 | 11.60 | 0.00 | 0 | 0 | 151.05% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPTL20250919C00018000 | 18.00 | 7.40 | 10.60 | 0.00 | 0 | 0 | 134.27% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPTL20250919C00019000 | 19.00 | 6.40 | 9.60 | 0.00 | 0 | 0 | 118.31% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| SPTL20250919C00020000 | 20.00 | 5.40 | 8.60 | 0.00 | 0 | 0 | 103.05% | 0.97 | 0.02 | -0.02 | 0.00 | 0.01 |
| SPTL20250919C00021000 | 21.00 | 4.40 | 7.60 | 0.00 | 0 | 0 | 88.39% | 0.96 | 0.02 | -0.01 | 0.00 | 0.01 |
| SPTL20250919C00022000 | 22.00 | 3.70 | 6.30 | 0.00 | 0 | 0 | 74.22% | 0.96 | 0.03 | -0.01 | 0.00 | 0.01 |
| SPTL20250919C00023000 | 23.00 | 2.45 | 4.10 | 0.00 | 0 | 0 | 44.53% | 0.98 | 0.02 | -0.00 | 0.00 | 0.01 |
| SPTL20250919C00024000 | 24.00 | 2.90 | 3.00 | 0.00 | 0 | 0 | 33.30% | 0.98 | 0.03 | -0.00 | 0.00 | 0.01 |
| SPTL20250919C00025000 | 25.00 | 1.90 | 2.00 | 0.00 | 0 | 0 | 22.41% | 0.98 | 0.05 | -0.00 | 0.00 | 0.01 |
| SPTL20250919C00026000 | 26.00 | 0.95 | 1.05 | 0.00 | 0 | 88 | 14.39% | 0.93 | 0.21 | -0.00 | 0.01 | 0.01 |
| SPTL20250919C00027000 | 27.00 | 0.15 | 0.20 | 0.18 | 1 | 33 | 11.30% | 0.46 | 0.78 | -0.01 | 0.02 | 0.00 |
| SPTL20250919C00028000 | 28.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 19.59% | 0.12 | 0.23 | -0.01 | 0.01 | 0.00 |
| SPTL20250919C00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 31.32% | 0.08 | 0.11 | -0.01 | 0.01 | 0.00 |
| SPTL20250919C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 41.77% | 0.06 | 0.07 | -0.01 | 0.01 | 0.00 |
| SPTL20250919C00031000 | 31.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 51.36% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| SPTL20250919C00032000 | 32.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 60.32% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| SPTL20250919C00033000 | 33.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 68.75% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| SPTL20250919C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 76.74% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPTL20250919C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 84.35% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPTL20250919C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 91.61% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTL20250919P00017000 | 17.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 143.37% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 127.72% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00019000 | 19.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 112.79% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 98.47% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 84.65% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00022000 | 22.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 71.24% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 58.13% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 45.18% | -0.06 | 0.06 | -0.01 | 0.01 | -0.00 |
| SPTL20250919P00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 32.16% | -0.08 | 0.10 | -0.01 | 0.01 | -0.00 |
| SPTL20250919P00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 24 | 18.44% | -0.12 | 0.25 | -0.01 | 0.01 | -0.00 |
| SPTL20250919P00027000 | 27.00 | 0.20 | 0.25 | 0.00 | 0 | 2 | 10.91% | -0.55 | 0.83 | -0.01 | 0.02 | -0.00 |
| SPTL20250919P00028000 | 28.00 | 0.05 | 1.15 | 1.00 | 1 | 0 | 16.39% | -0.93 | 0.21 | -0.01 | 0.01 | -0.00 |
| SPTL20250919P00029000 | 29.00 | 2.00 | 2.15 | 0.00 | 0 | 0 | 26.96% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00030000 | 30.00 | 3.00 | 3.20 | 0.00 | 0 | 0 | 36.50% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00031000 | 31.00 | 4.00 | 4.20 | 0.00 | 0 | 0 | 45.36% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00032000 | 32.00 | 5.00 | 5.20 | 0.00 | 0 | 0 | 53.70% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00033000 | 33.00 | 6.00 | 6.20 | 0.00 | 0 | 0 | 61.61% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00034000 | 34.00 | 7.00 | 7.20 | 0.00 | 0 | 0 | 69.15% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00035000 | 35.00 | 8.00 | 8.20 | 0.00 | 0 | 0 | 76.36% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPTL20250919P00036000 | 36.00 | 9.00 | 9.20 | 0.00 | 0 | 0 | 83.30% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
