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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20250919C00085000 | 85.00 | 45.80 | 49.10 | 0.00 | 0 | 1 | 182.58% | 0.95 | 0.00 | -0.19 | 0.02 | 0.02 |
| STLD20250919C00090000 | 90.00 | 40.90 | 44.20 | 0.00 | 0 | 0 | 162.66% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| STLD20250919C00095000 | 95.00 | 36.20 | 39.10 | 0.00 | 0 | 1 | 95.15% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| STLD20250919C00100000 | 100.00 | 32.50 | 34.20 | 0.00 | 0 | 2 | 87.82% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| STLD20250919C00105000 | 105.00 | 26.80 | 29.90 | 0.00 | 0 | 6 | 55.65% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| STLD20250919C00110000 | 110.00 | 22.50 | 24.30 | 0.00 | 0 | 16 | 74.72% | 0.95 | 0.01 | -0.08 | 0.02 | 0.03 |
| STLD20250919C00115000 | 115.00 | 17.70 | 19.20 | 0.00 | 0 | 27 | 54.09% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| STLD20250919C00120000 | 120.00 | 12.90 | 14.60 | 13.10 | 6 | 37 | 54.56% | 0.89 | 0.02 | -0.12 | 0.04 | 0.03 |
| STLD20250919C00125000 | 125.00 | 8.40 | 8.90 | 8.66 | 9 | 565 | 39.87% | 0.84 | 0.03 | -0.11 | 0.05 | 0.03 |
| STLD20250919C00130000 | 130.00 | 4.60 | 5.00 | 4.20 | 2 | 1,974 | 37.46% | 0.65 | 0.05 | -0.16 | 0.08 | 0.02 |
| STLD20250919C00135000 | 135.00 | 2.05 | 2.20 | 2.15 | 67 | 1,390 | 36.33% | 0.39 | 0.05 | -0.16 | 0.08 | 0.01 |
| STLD20250919C00140000 | 140.00 | 0.65 | 1.85 | 0.75 | 5 | 1,833 | 36.27% | 0.18 | 0.03 | -0.11 | 0.06 | 0.01 |
| STLD20250919C00145000 | 145.00 | 0.15 | 0.65 | 0.00 | 0 | 325 | 38.04% | 0.07 | 0.02 | -0.06 | 0.03 | 0.00 |
| STLD20250919C00150000 | 150.00 | 0.00 | 0.45 | 0.00 | 0 | 269 | 47.75% | 0.06 | 0.01 | -0.06 | 0.02 | 0.00 |
| STLD20250919C00155000 | 155.00 | 0.05 | 1.35 | 0.00 | 0 | 219 | 57.57% | 0.05 | 0.01 | -0.06 | 0.02 | 0.00 |
| STLD20250919C00160000 | 160.00 | 0.00 | 1.85 | 0.00 | 0 | 181 | 84.02% | 0.09 | 0.01 | -0.15 | 0.03 | 0.00 |
| STLD20250919C00165000 | 165.00 | 0.00 | 0.70 | 0.00 | 0 | 226 | 73.93% | 0.04 | 0.00 | -0.06 | 0.02 | 0.00 |
| STLD20250919C00170000 | 170.00 | 0.00 | 0.65 | 0.00 | 0 | 26 | 83.70% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| STLD20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 33 | 87.95% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
| STLD20250919C00180000 | 180.00 | 0.00 | 0.80 | 0.00 | 0 | 14 | 97.24% | 0.03 | 0.00 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STLD20250919P00085000 | 85.00 | 0.00 | 1.35 | 0.00 | 0 | 13 | 175.42% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| STLD20250919P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 2,684 | 95.79% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| STLD20250919P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 59 | 139.31% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| STLD20250919P00100000 | 100.00 | 0.00 | 0.30 | 0.09 | 1 | 117 | 85.80% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| STLD20250919P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 256 | 104.64% | -0.07 | 0.01 | -0.15 | 0.03 | -0.00 |
| STLD20250919P00110000 | 110.00 | 0.05 | 0.20 | 0.00 | 0 | 144 | 62.35% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| STLD20250919P00115000 | 115.00 | 0.10 | 0.40 | 0.00 | 0 | 211 | 55.37% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| STLD20250919P00120000 | 120.00 | 0.30 | 0.60 | 0.50 | 4 | 1,544 | 48.58% | -0.09 | 0.02 | -0.09 | 0.03 | -0.00 |
| STLD20250919P00125000 | 125.00 | 0.00 | 0.90 | 0.80 | 1 | 563 | 41.50% | -0.17 | 0.03 | -0.12 | 0.05 | -0.01 |
| STLD20250919P00130000 | 130.00 | 1.80 | 2.00 | 1.95 | 22 | 959 | 37.64% | -0.36 | 0.05 | -0.17 | 0.08 | -0.01 |
| STLD20250919P00135000 | 135.00 | 4.10 | 4.40 | 0.00 | 0 | 190 | 36.15% | -0.61 | 0.05 | -0.16 | 0.08 | -0.02 |
| STLD20250919P00140000 | 140.00 | 7.60 | 8.80 | 0.00 | 0 | 156 | 42.31% | -0.78 | 0.03 | -0.15 | 0.06 | -0.02 |
| STLD20250919P00145000 | 145.00 | 12.00 | 13.30 | 0.00 | 0 | 134 | 54.10% | -0.84 | 0.02 | -0.15 | 0.05 | -0.02 |
| STLD20250919P00150000 | 150.00 | 15.30 | 19.30 | 0.00 | 0 | 0 | 61.13% | -0.89 | 0.02 | -0.13 | 0.04 | -0.02 |
| STLD20250919P00155000 | 155.00 | 20.30 | 24.30 | 0.00 | 0 | 0 | 67.88% | -0.92 | 0.01 | -0.11 | 0.03 | -0.02 |
| STLD20250919P00160000 | 160.00 | 25.20 | 29.30 | 0.00 | 0 | 0 | 84.76% | -0.91 | 0.01 | -0.15 | 0.03 | -0.02 |
| STLD20250919P00165000 | 165.00 | 30.60 | 34.30 | 0.00 | 0 | 0 | 98.02% | -0.91 | 0.01 | -0.18 | 0.03 | -0.02 |
| STLD20250919P00170000 | 170.00 | 35.20 | 39.30 | 0.00 | 0 | 0 | 106.18% | -0.92 | 0.01 | -0.17 | 0.03 | -0.02 |
| STLD20250919P00175000 | 175.00 | 40.20 | 44.30 | 0.00 | 0 | 0 | 117.09% | -0.92 | 0.01 | -0.19 | 0.03 | -0.02 |
| STLD20250919P00180000 | 180.00 | 46.00 | 48.50 | 0.00 | 0 | 0 | 116.27% | -0.94 | 0.00 | -0.14 | 0.02 | -0.02 |
