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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20250919C00070000 | 70.00 | 8.60 | 9.50 | 0.00 | 0 | 2 | 67.01% | 0.89 | 0.02 | -0.09 | 0.02 | 0.02 |
| SPTM20250919C00071000 | 71.00 | 7.60 | 8.60 | 0.00 | 0 | 2 | 61.33% | 0.88 | 0.03 | -0.08 | 0.03 | 0.02 |
| SPTM20250919C00072000 | 72.00 | 6.60 | 7.80 | 0.00 | 0 | 0 | 51.65% | 0.88 | 0.03 | -0.07 | 0.02 | 0.02 |
| SPTM20250919C00073000 | 73.00 | 5.70 | 6.60 | 0.00 | 0 | 7 | 24.36% | 0.98 | 0.01 | -0.01 | 0.01 | 0.02 |
| SPTM20250919C00074000 | 74.00 | 4.80 | 5.80 | 0.00 | 0 | 1 | 36.73% | 0.88 | 0.04 | -0.05 | 0.02 | 0.02 |
| SPTM20250919C00075000 | 75.00 | 3.70 | 4.70 | 0.00 | 0 | 25 | 16.84% | 0.98 | 0.02 | -0.00 | 0.01 | 0.02 |
| SPTM20250919C00076000 | 76.00 | 2.80 | 3.80 | 0.00 | 0 | 168 | 15.65% | 0.95 | 0.05 | -0.01 | 0.01 | 0.02 |
| SPTM20250919C00077000 | 77.00 | 1.80 | 2.90 | 0.00 | 0 | 1 | 15.08% | 0.88 | 0.11 | -0.02 | 0.03 | 0.02 |
| SPTM20250919C00078000 | 78.00 | 1.00 | 1.75 | 0.00 | 0 | 45 | 11.05% | 0.80 | 0.20 | -0.02 | 0.04 | 0.02 |
| SPTM20250919C00079000 | 79.00 | 0.40 | 1.00 | 0.00 | 0 | 2 | 12.56% | 0.54 | 0.25 | -0.04 | 0.05 | 0.01 |
| SPTM20250919C00080000 | 80.00 | 0.05 | 0.45 | 0.00 | 0 | 11 | 11.06% | 0.27 | 0.24 | -0.03 | 0.04 | 0.01 |
| SPTM20250919C00081000 | 81.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 13.77% | 0.15 | 0.13 | -0.02 | 0.03 | 0.00 |
| SPTM20250919C00082000 | 82.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 17.38% | 0.10 | 0.08 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00083000 | 83.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 21.60% | 0.08 | 0.06 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00084000 | 84.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 25.60% | 0.07 | 0.04 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00085000 | 85.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 29.43% | 0.07 | 0.03 | -0.02 | 0.02 | 0.00 |
| SPTM20250919C00086000 | 86.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 33.12% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| SPTM20250919C00087000 | 87.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 36.68% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPTM20250919C00088000 | 88.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 40.14% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| SPTM20250919C00089000 | 89.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 43.50% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPTM20250919P00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 46.12% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPTM20250919P00071000 | 71.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 43.69% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SPTM20250919P00072000 | 72.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 39.15% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00073000 | 73.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 34.58% | -0.07 | 0.03 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00074000 | 74.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 29.97% | -0.08 | 0.04 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00075000 | 75.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 26.51% | -0.10 | 0.05 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00076000 | 76.00 | 0.00 | 0.30 | 0.00 | 0 | 10 | 21.57% | -0.12 | 0.07 | -0.03 | 0.02 | -0.00 |
| SPTM20250919P00077000 | 77.00 | 0.00 | 0.35 | 0.00 | 0 | 20 | 17.28% | -0.16 | 0.11 | -0.03 | 0.03 | -0.00 |
| SPTM20250919P00078000 | 78.00 | 0.10 | 0.50 | 0.00 | 0 | 6 | 14.87% | -0.27 | 0.18 | -0.03 | 0.04 | -0.00 |
| SPTM20250919P00079000 | 79.00 | 0.25 | 0.85 | 0.00 | 0 | 0 | 12.36% | -0.47 | 0.27 | -0.04 | 0.05 | -0.01 |
| SPTM20250919P00080000 | 80.00 | 0.55 | 1.65 | 0.00 | 0 | 0 | 11.99% | -0.74 | 0.25 | -0.03 | 0.04 | -0.01 |
| SPTM20250919P00081000 | 81.00 | 1.35 | 2.55 | 0.00 | 0 | 0 | 25.77% | -0.72 | 0.11 | -0.06 | 0.04 | -0.01 |
| SPTM20250919P00082000 | 82.00 | 2.35 | 3.60 | 0.00 | 0 | 0 | 21.37% | -0.87 | 0.09 | -0.04 | 0.03 | -0.01 |
| SPTM20250919P00083000 | 83.00 | 3.40 | 4.50 | 0.00 | 0 | 0 | 23.64% | -0.91 | 0.07 | -0.03 | 0.02 | -0.01 |
| SPTM20250919P00084000 | 84.00 | 4.40 | 5.60 | 0.00 | 0 | 0 | 27.80% | -0.93 | 0.05 | -0.03 | 0.02 | -0.01 |
| SPTM20250919P00085000 | 85.00 | 5.40 | 6.60 | 0.00 | 0 | 0 | 31.77% | -0.93 | 0.04 | -0.03 | 0.02 | -0.01 |
| SPTM20250919P00086000 | 86.00 | 6.40 | 7.60 | 0.00 | 0 | 0 | 35.59% | -0.94 | 0.03 | -0.03 | 0.01 | -0.01 |
| SPTM20250919P00087000 | 87.00 | 7.50 | 8.50 | 0.00 | 0 | 0 | 39.29% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| SPTM20250919P00088000 | 88.00 | 8.40 | 9.60 | 0.00 | 0 | 0 | 37.64% | -0.98 | 0.02 | -0.02 | 0.01 | -0.00 |
| SPTM20250919P00089000 | 89.00 | 9.40 | 10.50 | 0.00 | 0 | 0 | 40.82% | -0.98 | 0.02 | -0.02 | 0.01 | -0.00 |
