Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRL20250919P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 57 | 116.26% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| STRL20250919P00200000 | 200.00 | 0.00 | 0.15 | 0.05 | 1 | 65 | 96.08% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| STRL20250919P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 96.59% | -0.02 | 0.00 | -0.11 | 0.02 | -0.00 |
| STRL20250919P00220000 | 220.00 | 0.00 | 0.60 | 0.00 | 0 | 99 | 81.08% | -0.02 | 0.00 | -0.09 | 0.02 | -0.00 |
| STRL20250919P00230000 | 230.00 | 0.05 | 0.50 | 0.00 | 0 | 107 | 63.73% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| STRL20250919P00240000 | 240.00 | 0.20 | 0.80 | 0.00 | 0 | 125 | 60.81% | -0.03 | 0.00 | -0.10 | 0.04 | -0.00 |
| STRL20250919P00250000 | 250.00 | 0.65 | 0.85 | 0.87 | 2 | 73 | 55.59% | -0.06 | 0.00 | -0.15 | 0.06 | -0.00 |
| STRL20250919P00260000 | 260.00 | 1.30 | 1.95 | 1.82 | 2 | 95 | 53.07% | -0.12 | 0.01 | -0.25 | 0.10 | -0.01 |
| STRL20250919P00270000 | 270.00 | 3.10 | 3.80 | 3.30 | 9 | 109 | 51.40% | -0.23 | 0.01 | -0.37 | 0.14 | -0.02 |
| STRL20250919P00280000 | 280.00 | 5.60 | 6.90 | 7.00 | 7 | 70 | 51.96% | -0.37 | 0.02 | -0.48 | 0.18 | -0.03 |
| STRL20250919P00290000 | 290.00 | 10.20 | 11.50 | 0.00 | 0 | 80 | 49.60% | -0.53 | 0.02 | -0.48 | 0.19 | -0.04 |
| STRL20250919P00300000 | 300.00 | 15.20 | 18.30 | 0.00 | 0 | 12 | 53.13% | -0.68 | 0.01 | -0.46 | 0.17 | -0.05 |
| STRL20250919P00310000 | 310.00 | 23.00 | 25.80 | 28.46 | 1 | 96 | 51.74% | -0.80 | 0.01 | -0.34 | 0.13 | -0.05 |
| STRL20250919P00320000 | 320.00 | 31.80 | 35.00 | 0.00 | 0 | 6 | 55.02% | -0.87 | 0.01 | -0.26 | 0.10 | -0.05 |
| STRL20250919P00330000 | 330.00 | 41.30 | 44.00 | 0.00 | 0 | 1 | 60.10% | -0.91 | 0.01 | -0.22 | 0.08 | -0.05 |
| STRL20250919P00340000 | 340.00 | 51.10 | 54.50 | 0.00 | 0 | 1 | 56.27% | -0.96 | 0.00 | -0.10 | 0.04 | -0.04 |
| STRL20250919P00350000 | 350.00 | 61.00 | 64.40 | 0.00 | 0 | 0 | 92.08% | -0.89 | 0.00 | -0.40 | 0.09 | -0.06 |
| STRL20250919P00360000 | 360.00 | 71.00 | 74.40 | 0.00 | 0 | 0 | 63.33% | -0.99 | 0.00 | -0.05 | 0.02 | -0.03 |
| STRL20250919P00370000 | 370.00 | 81.00 | 84.40 | 0.00 | 0 | 0 | 76.82% | -0.97 | 0.00 | -0.10 | 0.03 | -0.04 |
| STRL20250919P00380000 | 380.00 | 91.00 | 94.60 | 0.00 | 0 | 0 | 83.55% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRL20250919C00195000 | 195.00 | 91.00 | 94.30 | 0.00 | 0 | 83 | 115.08% | 0.98 | 0.00 | -0.09 | 0.02 | 0.04 |
| STRL20250919C00200000 | 200.00 | 86.00 | 89.40 | 0.00 | 0 | 29 | 94.95% | 0.99 | 0.00 | -0.04 | 0.01 | 0.05 |
| STRL20250919C00210000 | 210.00 | 76.40 | 79.40 | 0.00 | 0 | 78 | 86.98% | 0.99 | 0.00 | -0.05 | 0.02 | 0.05 |
| STRL20250919C00220000 | 220.00 | 66.10 | 69.40 | 0.00 | 0 | 39 | 107.43% | 0.94 | 0.00 | -0.27 | 0.05 | 0.05 |
| STRL20250919C00230000 | 230.00 | 56.20 | 59.60 | 0.00 | 0 | 50 | 73.13% | 0.97 | 0.00 | -0.10 | 0.03 | 0.06 |
| STRL20250919C00240000 | 240.00 | 46.50 | 49.80 | 0.00 | 0 | 82 | 63.40% | 0.96 | 0.00 | -0.12 | 0.04 | 0.06 |
| STRL20250919C00250000 | 250.00 | 37.20 | 40.20 | 0.00 | 0 | 47 | 54.91% | 0.94 | 0.00 | -0.14 | 0.06 | 0.06 |
| STRL20250919C00260000 | 260.00 | 28.30 | 31.10 | 0.00 | 0 | 37 | 49.23% | 0.89 | 0.01 | -0.21 | 0.09 | 0.06 |
| STRL20250919C00270000 | 270.00 | 20.00 | 22.40 | 18.75 | 2 | 45 | 50.43% | 0.78 | 0.01 | -0.36 | 0.14 | 0.06 |
| STRL20250919C00280000 | 280.00 | 12.80 | 15.40 | 13.60 | 11 | 125 | 51.13% | 0.63 | 0.02 | -0.47 | 0.18 | 0.05 |
| STRL20250919C00290000 | 290.00 | 8.00 | 9.70 | 8.33 | 7 | 115 | 50.83% | 0.47 | 0.02 | -0.49 | 0.19 | 0.03 |
| STRL20250919C00300000 | 300.00 | 4.20 | 5.60 | 3.85 | 1 | 170 | 50.04% | 0.31 | 0.01 | -0.43 | 0.17 | 0.02 |
| STRL20250919C00310000 | 310.00 | 2.00 | 2.70 | 2.20 | 3 | 244 | 48.72% | 0.18 | 0.01 | -0.30 | 0.13 | 0.01 |
| STRL20250919C00320000 | 320.00 | 0.20 | 1.30 | 1.05 | 12 | 346 | 49.66% | 0.10 | 0.01 | -0.20 | 0.08 | 0.01 |
| STRL20250919C00330000 | 330.00 | 0.30 | 0.85 | 0.00 | 0 | 119 | 51.88% | 0.06 | 0.00 | -0.13 | 0.06 | 0.00 |
| STRL20250919C00340000 | 340.00 | 0.00 | 1.95 | 0.00 | 0 | 33 | 65.00% | 0.07 | 0.00 | -0.19 | 0.06 | 0.00 |
| STRL20250919C00350000 | 350.00 | 0.05 | 1.25 | 0.00 | 0 | 17 | 70.05% | 0.05 | 0.00 | -0.16 | 0.05 | 0.00 |
| STRL20250919C00360000 | 360.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 70.71% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| STRL20250919C00370000 | 370.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 77.65% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| STRL20250919C00380000 | 380.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 84.29% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
