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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYK20250919C00290000 | 290.00 | 91.80 | 95.50 | 0.00 | 0 | 0 | 105.15% | 0.96 | 0.00 | -0.26 | 0.05 | 0.07 |
| SYK20250919C00300000 | 300.00 | 82.00 | 85.20 | 0.00 | 0 | 1 | 55.08% | 1.00 | 0.00 | 0.00 | 0.00 | 0.08 |
| SYK20250919C00310000 | 310.00 | 72.10 | 75.50 | 0.00 | 0 | 2 | 83.55% | 0.95 | 0.00 | -0.25 | 0.06 | 0.07 |
| SYK20250919C00320000 | 320.00 | 61.90 | 65.20 | 0.00 | 0 | 4 | 77.45% | 0.94 | 0.00 | -0.29 | 0.07 | 0.07 |
| SYK20250919C00330000 | 330.00 | 52.20 | 55.60 | 0.00 | 0 | 11 | 65.46% | 0.93 | 0.00 | -0.26 | 0.08 | 0.08 |
| SYK20250919C00340000 | 340.00 | 42.30 | 45.60 | 43.54 | 9 | 14 | 33.45% | 0.99 | 0.00 | -0.02 | 0.02 | 0.08 |
| SYK20250919C00350000 | 350.00 | 32.20 | 36.00 | 33.58 | 6 | 33 | 34.08% | 0.96 | 0.00 | -0.09 | 0.06 | 0.08 |
| SYK20250919C00360000 | 360.00 | 22.70 | 26.30 | 28.20 | 1 | 96 | 28.93% | 0.92 | 0.01 | -0.14 | 0.09 | 0.08 |
| SYK20250919C00370000 | 370.00 | 13.10 | 17.00 | 0.00 | 0 | 113 | 23.33% | 0.83 | 0.02 | -0.19 | 0.15 | 0.08 |
| SYK20250919C00380000 | 380.00 | 6.60 | 7.60 | 7.40 | 14 | 340 | 20.65% | 0.61 | 0.03 | -0.27 | 0.23 | 0.06 |
| SYK20250919C00390000 | 390.00 | 2.25 | 2.60 | 2.10 | 5 | 651 | 20.18% | 0.30 | 0.03 | -0.24 | 0.21 | 0.03 |
| SYK20250919C00400000 | 400.00 | 0.45 | 1.30 | 0.71 | 207 | 924 | 21.28% | 0.11 | 0.01 | -0.13 | 0.11 | 0.01 |
| SYK20250919C00410000 | 410.00 | 0.15 | 0.60 | 0.38 | 1 | 274 | 26.68% | 0.06 | 0.01 | -0.10 | 0.07 | 0.01 |
| SYK20250919C00420000 | 420.00 | 0.00 | 0.95 | 0.00 | 0 | 1,318 | 33.98% | 0.05 | 0.00 | -0.10 | 0.06 | 0.00 |
| SYK20250919C00430000 | 430.00 | 0.00 | 0.60 | 0.21 | 2 | 577 | 38.08% | 0.03 | 0.00 | -0.08 | 0.04 | 0.00 |
| SYK20250919C00440000 | 440.00 | 0.05 | 0.30 | 0.00 | 0 | 888 | 41.95% | 0.02 | 0.00 | -0.06 | 0.03 | 0.00 |
| SYK20250919C00450000 | 450.00 | 0.00 | 0.40 | 0.00 | 0 | 229 | 48.57% | 0.02 | 0.00 | -0.07 | 0.03 | 0.00 |
| SYK20250919C00460000 | 460.00 | 0.00 | 2.15 | 0.00 | 0 | 37 | 61.86% | 0.03 | 0.00 | -0.14 | 0.05 | 0.00 |
| SYK20250919C00470000 | 470.00 | 0.00 | 1.55 | 0.00 | 0 | 6 | 70.02% | 0.04 | 0.00 | -0.17 | 0.05 | 0.00 |
| SYK20250919C00480000 | 480.00 | 0.00 | 1.55 | 0.00 | 0 | 11 | 75.82% | 0.03 | 0.00 | -0.18 | 0.05 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SYK20250919P00290000 | 290.00 | 0.00 | 0.85 | 0.00 | 0 | 15 | 81.77% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| SYK20250919P00300000 | 300.00 | 0.00 | 0.65 | 0.00 | 0 | 84 | 72.97% | -0.01 | 0.00 | -0.08 | 0.02 | -0.00 |
| SYK20250919P00310000 | 310.00 | 0.00 | 0.80 | 0.23 | 1 | 270 | 64.37% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| SYK20250919P00320000 | 320.00 | 0.00 | 0.30 | 0.00 | 0 | 89 | 52.75% | -0.01 | 0.00 | -0.05 | 0.02 | -0.00 |
| SYK20250919P00330000 | 330.00 | 0.05 | 0.95 | 0.00 | 0 | 144 | 48.42% | -0.02 | 0.00 | -0.08 | 0.03 | -0.00 |
| SYK20250919P00340000 | 340.00 | 0.05 | 0.75 | 0.42 | 2 | 503 | 43.57% | -0.04 | 0.00 | -0.11 | 0.05 | -0.00 |
| SYK20250919P00350000 | 350.00 | 0.05 | 1.15 | 0.00 | 0 | 579 | 32.86% | -0.04 | 0.00 | -0.08 | 0.05 | -0.00 |
| SYK20250919P00360000 | 360.00 | 0.30 | 0.95 | 0.00 | 0 | 211 | 27.73% | -0.07 | 0.01 | -0.12 | 0.09 | -0.01 |
| SYK20250919P00370000 | 370.00 | 0.80 | 2.45 | 1.31 | 13 | 957 | 23.55% | -0.17 | 0.02 | -0.20 | 0.15 | -0.01 |
| SYK20250919P00380000 | 380.00 | 3.20 | 4.60 | 3.69 | 125 | 613 | 21.96% | -0.40 | 0.03 | -0.29 | 0.23 | -0.03 |
| SYK20250919P00390000 | 390.00 | 7.90 | 10.00 | 8.89 | 126 | 489 | 21.20% | -0.70 | 0.03 | -0.26 | 0.21 | -0.05 |
| SYK20250919P00400000 | 400.00 | 16.60 | 18.80 | 17.73 | 1 | 158 | 24.33% | -0.87 | 0.02 | -0.18 | 0.13 | -0.05 |
| SYK20250919P00410000 | 410.00 | 25.30 | 28.50 | 0.00 | 0 | 0 | 30.74% | -0.92 | 0.01 | -0.16 | 0.09 | -0.04 |
| SYK20250919P00420000 | 420.00 | 35.20 | 38.50 | 0.00 | 0 | 0 | 37.18% | -0.95 | 0.01 | -0.15 | 0.07 | -0.04 |
| SYK20250919P00430000 | 430.00 | 45.20 | 48.40 | 0.00 | 0 | 0 | 45.30% | -0.95 | 0.00 | -0.17 | 0.06 | -0.04 |
| SYK20250919P00440000 | 440.00 | 55.70 | 58.40 | 0.00 | 0 | 0 | 44.32% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| SYK20250919P00450000 | 450.00 | 64.80 | 68.50 | 0.00 | 0 | 0 | 56.74% | -0.97 | 0.00 | -0.15 | 0.04 | -0.04 |
| SYK20250919P00460000 | 460.00 | 74.90 | 78.30 | 0.00 | 0 | 0 | 55.93% | -0.99 | 0.00 | -0.09 | 0.02 | -0.02 |
| SYK20250919P00470000 | 470.00 | 84.90 | 88.50 | 0.00 | 0 | 0 | 70.22% | -0.97 | 0.00 | -0.17 | 0.04 | -0.04 |
| SYK20250919P00480000 | 480.00 | 95.10 | 98.20 | 0.00 | 0 | 0 | 71.47% | -0.98 | 0.00 | -0.13 | 0.03 | -0.03 |
