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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250912C00005000 | 5.00 | 4.80 | 5.70 | 4.90 | 2 | 1 | 505.01% | 0.98 | 0.02 | -0.03 | 0.00 | 0.00 |
| UMAC20250912C00005500 | 5.50 | 4.30 | 5.10 | 4.50 | 1 | 0 | 590.57% | 0.94 | 0.03 | -0.11 | 0.00 | 0.00 |
| UMAC20250912C00006000 | 6.00 | 3.80 | 5.90 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UMAC20250912C00006500 | 6.50 | 3.30 | 5.00 | 0.00 | 0 | 0 | 493.47% | 0.91 | 0.05 | -0.14 | 0.00 | 0.00 |
| UMAC20250912C00007000 | 7.00 | 2.75 | 5.00 | 0.00 | 0 | 0 | 664.87% | 0.83 | 0.05 | -0.33 | 0.00 | 0.00 |
| UMAC20250912C00007500 | 7.50 | 2.25 | 4.50 | 0.00 | 0 | 0 | 262.66% | 0.93 | 0.07 | -0.05 | 0.00 | 0.00 |
| UMAC20250912C00008000 | 8.00 | 1.75 | 3.30 | 0.00 | 0 | 1 | 651.80% | 0.75 | 0.07 | -0.43 | 0.00 | 0.00 |
| UMAC20250912C00008500 | 8.50 | 1.25 | 1.75 | 0.00 | 0 | 4 | 198.53% | 0.86 | 0.15 | -0.08 | 0.00 | 0.00 |
| UMAC20250912C00009000 | 9.00 | 0.90 | 1.05 | 0.90 | 3 | 60 | 116.62% | 0.86 | 0.26 | -0.04 | 0.00 | 0.00 |
| UMAC20250912C00009500 | 9.50 | 0.50 | 0.65 | 0.47 | 111 | 116 | 107.67% | 0.69 | 0.44 | -0.08 | 0.00 | 0.00 |
| UMAC20250912C00010000 | 10.00 | 0.25 | 0.35 | 0.30 | 71 | 427 | 106.14% | 0.45 | 0.50 | -0.09 | 0.00 | 0.00 |
| UMAC20250912C00010500 | 10.50 | 0.10 | 0.15 | 0.15 | 209 | 541 | 117.92% | 0.25 | 0.37 | -0.07 | 0.00 | 0.00 |
| UMAC20250912C00011000 | 11.00 | 0.00 | 0.15 | 0.05 | 60 | 884 | 119.88% | 0.12 | 0.23 | -0.04 | 0.00 | 0.00 |
| UMAC20250912C00011500 | 11.50 | 0.00 | 0.10 | 0.00 | 0 | 218 | 153.01% | 0.10 | 0.16 | -0.04 | 0.00 | 0.00 |
| UMAC20250912C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 293 | 157.54% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00012500 | 12.50 | 0.00 | 0.25 | 0.00 | 0 | 23 | 266.33% | 0.14 | 0.11 | -0.09 | 0.00 | 0.00 |
| UMAC20250912C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 117 | 206.41% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 228.60% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 249.56% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| UMAC20250912C00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 514.63% | 0.21 | 0.08 | -0.26 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250912P00005000 | 5.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UMAC20250912P00005500 | 5.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| UMAC20250912P00006000 | 6.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 811.69% | -0.13 | 0.04 | -0.32 | 0.00 | -0.00 |
| UMAC20250912P00006500 | 6.50 | 0.00 | 1.65 | 0.00 | 0 | 0 | 776.22% | -0.16 | 0.04 | -0.36 | 0.00 | -0.00 |
| UMAC20250912P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 21 | 260.72% | -0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| UMAC20250912P00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 215.82% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| UMAC20250912P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 67 | 172.88% | -0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| UMAC20250912P00008500 | 8.50 | 0.00 | 0.15 | 0.00 | 0 | 91 | 155.46% | -0.09 | 0.14 | -0.04 | 0.00 | -0.00 |
| UMAC20250912P00009000 | 9.00 | 0.05 | 0.10 | 0.09 | 50 | 356 | 124.62% | -0.15 | 0.26 | -0.05 | 0.00 | -0.00 |
| UMAC20250912P00009500 | 9.50 | 0.00 | 0.20 | 0.20 | 10 | 183 | 112.71% | -0.31 | 0.43 | -0.08 | 0.00 | -0.00 |
| UMAC20250912P00010000 | 10.00 | 0.00 | 0.40 | 0.43 | 2 | 141 | 110.60% | -0.55 | 0.48 | -0.09 | 0.00 | -0.00 |
| UMAC20250912P00010500 | 10.50 | 0.65 | 0.75 | 0.74 | 1 | 82 | 112.14% | -0.76 | 0.38 | -0.07 | 0.00 | -0.00 |
| UMAC20250912P00011000 | 11.00 | 1.05 | 1.20 | 1.23 | 34 | 40 | 111.35% | -0.90 | 0.22 | -0.03 | 0.00 | -0.00 |
| UMAC20250912P00011500 | 11.50 | 1.35 | 2.10 | 0.00 | 0 | 1 | 179.14% | -0.86 | 0.17 | -0.07 | 0.00 | -0.00 |
| UMAC20250912P00012000 | 12.00 | 1.95 | 2.90 | 0.00 | 0 | 1 | 292.73% | -0.78 | 0.14 | -0.15 | 0.00 | -0.00 |
| UMAC20250912P00012500 | 12.50 | 2.40 | 4.60 | 0.00 | 0 | 0 | 513.26% | -0.66 | 0.10 | -0.37 | 0.00 | -0.00 |
| UMAC20250912P00013000 | 13.00 | 2.90 | 5.00 | 0.00 | 0 | 0 | 482.42% | -0.72 | 0.09 | -0.31 | 0.00 | -0.00 |
| UMAC20250912P00013500 | 13.50 | 3.40 | 3.90 | 4.02 | 1 | 0 | 274.66% | -0.92 | 0.07 | -0.05 | 0.00 | -0.00 |
| UMAC20250912P00014000 | 14.00 | 3.90 | 4.40 | 4.42 | 1 | 1 | 298.31% | -0.93 | 0.06 | -0.05 | 0.00 | -0.00 |
| UMAC20250912P00014500 | 14.50 | 4.40 | 5.30 | 0.00 | 0 | 2 | 458.96% | -0.83 | 0.08 | -0.19 | 0.00 | -0.00 |
