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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TIME20250919C00020000 | 20.00 | 2.55 | 5.10 | 0.00 | 0 | 0 | 83.66% | 0.92 | 0.05 | -0.03 | 0.01 | 0.00 |
| TIME20250919C00021000 | 21.00 | 1.55 | 4.10 | 0.00 | 0 | 0 | 65.16% | 0.90 | 0.08 | -0.03 | 0.01 | 0.00 |
| TIME20250919C00022000 | 22.00 | 0.55 | 3.10 | 0.00 | 0 | 0 | 46.45% | 0.86 | 0.14 | -0.02 | 0.01 | 0.00 |
| TIME20250919C00023000 | 23.00 | 0.00 | 2.05 | 0.00 | 0 | 10 | 42.88% | 0.68 | 0.23 | -0.03 | 0.01 | 0.00 |
| TIME20250919C00024000 | 24.00 | 0.00 | 1.35 | 0.00 | 0 | 50 | 55.41% | 0.46 | 0.19 | -0.05 | 0.01 | 0.00 |
| TIME20250919C00025000 | 25.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 78.62% | 0.35 | 0.13 | -0.06 | 0.01 | 0.00 |
| TIME20250919C00026000 | 26.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 99.23% | 0.30 | 0.09 | -0.07 | 0.01 | 0.00 |
| TIME20250919C00027000 | 27.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 117.37% | 0.27 | 0.07 | -0.08 | 0.01 | 0.00 |
| TIME20250919C00028000 | 28.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 133.77% | 0.25 | 0.06 | -0.09 | 0.01 | 0.00 |
| TIME20250919C00029000 | 29.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 148.85% | 0.23 | 0.05 | -0.09 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TIME20250919P00020000 | 20.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 143.84% | -0.20 | 0.05 | -0.08 | 0.01 | -0.00 |
| TIME20250919P00021000 | 21.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 118.17% | -0.23 | 0.07 | -0.08 | 0.01 | -0.00 |
| TIME20250919P00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 92.15% | -0.28 | 0.10 | -0.07 | 0.01 | -0.00 |
| TIME20250919P00023000 | 23.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 64.60% | -0.37 | 0.16 | -0.05 | 0.01 | -0.00 |
| TIME20250919P00024000 | 24.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 39.62% | -0.57 | 0.26 | -0.03 | 0.01 | -0.00 |
| TIME20250919P00025000 | 25.00 | 0.05 | 2.45 | 0.00 | 0 | 0 | 111.58% | -0.59 | 0.09 | -0.09 | 0.01 | -0.00 |
| TIME20250919P00026000 | 26.00 | 0.95 | 3.50 | 0.00 | 0 | 82 | 137.37% | -0.62 | 0.07 | -0.11 | 0.01 | -0.00 |
| TIME20250919P00027000 | 27.00 | 1.95 | 4.50 | 0.00 | 0 | 0 | 157.19% | -0.65 | 0.06 | -0.12 | 0.01 | -0.00 |
| TIME20250919P00028000 | 28.00 | 2.95 | 5.50 | 0.00 | 0 | 50 | 175.16% | -0.68 | 0.05 | -0.13 | 0.01 | -0.01 |
| TIME20250919P00029000 | 29.00 | 4.00 | 6.50 | 0.00 | 0 | 0 | 191.69% | -0.69 | 0.05 | -0.14 | 0.01 | -0.01 |
