Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250912P00074000 | 74.00 | 0.00 | 0.21 | 0.13 | 4 | 45 | 98.18% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| UPS20250912P00075000 | 75.00 | 0.01 | 0.02 | 0.03 | 8 | 189 | 66.21% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| UPS20250912P00076000 | 76.00 | 0.00 | 0.04 | 0.00 | 0 | 55 | 61.70% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00077000 | 77.00 | 0.00 | 0.21 | 0.01 | 31 | 539 | 72.91% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| UPS20250912P00078000 | 78.00 | 0.01 | 0.21 | 0.01 | 42 | 253 | 64.76% | -0.06 | 0.03 | -0.09 | 0.01 | -0.00 |
| UPS20250912P00079000 | 79.00 | 0.01 | 0.17 | 0.03 | 96 | 409 | 53.30% | -0.06 | 0.04 | -0.08 | 0.01 | -0.00 |
| UPS20250912P00080000 | 80.00 | 0.02 | 0.03 | 0.04 | 215 | 907 | 34.38% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| UPS20250912P00081000 | 81.00 | 0.05 | 0.10 | 0.07 | 216 | 643 | 33.82% | -0.08 | 0.07 | -0.06 | 0.01 | -0.00 |
| UPS20250912P00082000 | 82.00 | 0.15 | 0.19 | 0.17 | 352 | 1,511 | 32.39% | -0.17 | 0.12 | -0.12 | 0.02 | -0.00 |
| UPS20250912P00083000 | 83.00 | 0.35 | 0.40 | 0.37 | 285 | 1,674 | 31.23% | -0.31 | 0.18 | -0.19 | 0.02 | -0.00 |
| UPS20250912P00084000 | 84.00 | 0.75 | 0.82 | 0.78 | 758 | 2,558 | 30.42% | -0.51 | 0.21 | -0.22 | 0.02 | -0.00 |
| UPS20250912P00085000 | 85.00 | 1.19 | 1.44 | 1.40 | 283 | 1,357 | 30.52% | -0.71 | 0.18 | -0.18 | 0.02 | -0.00 |
| UPS20250912P00086000 | 86.00 | 2.11 | 2.29 | 2.32 | 67 | 1,228 | 31.12% | -0.85 | 0.12 | -0.11 | 0.01 | -0.00 |
| UPS20250912P00087000 | 87.00 | 3.10 | 3.20 | 2.95 | 81 | 232 | 35.57% | -0.91 | 0.07 | -0.08 | 0.01 | -0.00 |
| UPS20250912P00088000 | 88.00 | 4.05 | 4.20 | 3.97 | 121 | 202 | 36.20% | -0.96 | 0.04 | -0.03 | 0.00 | -0.00 |
| UPS20250912P00089000 | 89.00 | 5.05 | 5.20 | 5.20 | 14 | 189 | 43.02% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| UPS20250912P00090000 | 90.00 | 6.05 | 6.20 | 6.05 | 14 | 106 | 49.61% | -0.97 | 0.02 | -0.03 | 0.00 | -0.00 |
| UPS20250912P00091000 | 91.00 | 6.85 | 7.30 | 0.00 | 0 | 0 | 55.98% | -0.98 | 0.02 | -0.03 | 0.00 | -0.00 |
| UPS20250912P00092000 | 92.00 | 7.95 | 9.20 | 0.00 | 0 | 3 | 68.46% | -0.96 | 0.02 | -0.06 | 0.00 | -0.00 |
| UPS20250912P00093000 | 93.00 | 9.00 | 9.95 | 9.08 | 1 | 3 | 68.22% | -0.98 | 0.01 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UPS20250912C00074000 | 74.00 | 9.70 | 11.95 | 0.00 | 0 | 0 | 161.76% | 0.86 | 0.02 | -0.51 | 0.01 | 0.00 |
| UPS20250912C00075000 | 75.00 | 8.85 | 10.05 | 0.00 | 0 | 1 | 85.27% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| UPS20250912C00076000 | 76.00 | 7.80 | 8.65 | 0.00 | 0 | 0 | 99.85% | 0.91 | 0.03 | -0.20 | 0.01 | 0.00 |
| UPS20250912C00077000 | 77.00 | 6.80 | 7.50 | 7.50 | 3 | 2 | 68.43% | 0.96 | 0.02 | -0.07 | 0.01 | 0.00 |
| UPS20250912C00078000 | 78.00 | 5.85 | 6.30 | 6.40 | 4 | 6 | 35.05% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| UPS20250912C00079000 | 79.00 | 4.70 | 6.80 | 0.00 | 0 | 18 | 57.67% | 0.92 | 0.04 | -0.10 | 0.01 | 0.00 |
| UPS20250912C00080000 | 80.00 | 3.90 | 4.05 | 4.00 | 64 | 77 | 39.28% | 0.95 | 0.04 | -0.04 | 0.01 | 0.00 |
| UPS20250912C00081000 | 81.00 | 2.87 | 3.05 | 3.15 | 5 | 7 | 33.35% | 0.92 | 0.07 | -0.06 | 0.01 | 0.00 |
| UPS20250912C00082000 | 82.00 | 1.87 | 2.14 | 2.13 | 30 | 106 | 29.76% | 0.85 | 0.12 | -0.10 | 0.01 | 0.00 |
| UPS20250912C00083000 | 83.00 | 0.89 | 1.35 | 1.35 | 39 | 176 | 30.82% | 0.69 | 0.18 | -0.19 | 0.02 | 0.00 |
| UPS20250912C00084000 | 84.00 | 0.68 | 0.73 | 0.73 | 413 | 831 | 30.09% | 0.49 | 0.21 | -0.22 | 0.02 | 0.00 |
| UPS20250912C00085000 | 85.00 | 0.30 | 0.34 | 0.33 | 950 | 1,171 | 29.52% | 0.29 | 0.18 | -0.17 | 0.02 | 0.00 |
| UPS20250912C00086000 | 86.00 | 0.13 | 0.15 | 0.13 | 1,043 | 1,824 | 30.88% | 0.15 | 0.12 | -0.10 | 0.01 | 0.00 |
| UPS20250912C00087000 | 87.00 | 0.06 | 0.08 | 0.06 | 784 | 1,729 | 33.35% | 0.08 | 0.07 | -0.06 | 0.01 | 0.00 |
| UPS20250912C00088000 | 88.00 | 0.03 | 0.04 | 0.03 | 433 | 1,631 | 37.64% | 0.05 | 0.04 | -0.04 | 0.01 | 0.00 |
| UPS20250912C00089000 | 89.00 | 0.02 | 0.04 | 0.02 | 116 | 1,180 | 40.39% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| UPS20250912C00090000 | 90.00 | 0.01 | 0.02 | 0.02 | 233 | 1,171 | 43.34% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| UPS20250912C00091000 | 91.00 | 0.01 | 0.03 | 0.01 | 7 | 1,095 | 51.16% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| UPS20250912C00092000 | 92.00 | 0.00 | 0.10 | 0.10 | 10 | 490 | 65.64% | 0.03 | 0.02 | -0.05 | 0.00 | 0.00 |
| UPS20250912C00093000 | 93.00 | 0.00 | 0.02 | 0.01 | 1 | 332 | 57.36% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
