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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USB20250912P00044500 | 44.50 | 0.00 | 0.14 | 0.00 | 0 | 1 | 71.13% | -0.05 | 0.03 | -0.05 | 0.00 | -0.00 |
| USB20250912P00045000 | 45.00 | 0.00 | 0.14 | 0.00 | 0 | 63 | 64.94% | -0.06 | 0.04 | -0.05 | 0.01 | -0.00 |
| USB20250912P00045500 | 45.50 | 0.00 | 0.15 | 0.05 | 20 | 2 | 46.28% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| USB20250912P00046000 | 46.00 | 0.01 | 0.07 | 0.04 | 5 | 2,033 | 46.55% | -0.05 | 0.05 | -0.03 | 0.00 | -0.00 |
| USB20250912P00046500 | 46.50 | 0.01 | 0.11 | 0.01 | 3 | 3 | 39.64% | -0.05 | 0.06 | -0.02 | 0.00 | -0.00 |
| USB20250912P00047000 | 47.00 | 0.02 | 0.06 | 0.05 | 2 | 110 | 35.75% | -0.06 | 0.08 | -0.03 | 0.01 | -0.00 |
| USB20250912P00047500 | 47.50 | 0.04 | 0.07 | 0.06 | 7 | 400 | 31.82% | -0.09 | 0.11 | -0.03 | 0.01 | -0.00 |
| USB20250912P00048000 | 48.00 | 0.08 | 0.11 | 0.06 | 11 | 127 | 29.96% | -0.15 | 0.17 | -0.05 | 0.01 | -0.00 |
| USB20250912P00048500 | 48.50 | 0.15 | 0.19 | 0.17 | 179 | 196 | 28.31% | -0.24 | 0.25 | -0.07 | 0.01 | -0.00 |
| USB20250912P00049000 | 49.00 | 0.28 | 0.33 | 0.34 | 102 | 24 | 27.44% | -0.38 | 0.31 | -0.08 | 0.02 | -0.00 |
| USB20250912P00049500 | 49.50 | 0.50 | 0.55 | 0.48 | 36 | 18 | 26.63% | -0.54 | 0.33 | -0.09 | 0.02 | -0.00 |
| USB20250912P00050000 | 50.00 | 0.67 | 0.86 | 0.63 | 52 | 2 | 25.64% | -0.71 | 0.30 | -0.07 | 0.02 | -0.00 |
| USB20250912P00051000 | 51.00 | 1.62 | 1.70 | 0.00 | 0 | 17 | 33.44% | -0.86 | 0.15 | -0.06 | 0.01 | -0.00 |
| USB20250912P00052000 | 52.00 | 2.52 | 2.75 | 0.00 | 0 | 0 | 43.05% | -0.91 | 0.09 | -0.05 | 0.01 | -0.00 |
| USB20250912P00053000 | 53.00 | 3.55 | 3.70 | 3.45 | 5 | 0 | 44.27% | -0.96 | 0.05 | -0.02 | 0.00 | -0.00 |
| USB20250912P00054000 | 54.00 | 4.55 | 4.80 | 0.00 | 0 | 0 | 59.99% | -0.95 | 0.04 | -0.04 | 0.00 | -0.00 |
| USB20250912P00055000 | 55.00 | 5.40 | 5.75 | 0.00 | 0 | 0 | 74.84% | -0.94 | 0.04 | -0.06 | 0.01 | -0.00 |
| USB20250912P00056000 | 56.00 | 6.40 | 6.80 | 0.00 | 0 | 0 | 89.22% | -0.94 | 0.03 | -0.07 | 0.01 | -0.00 |
| USB20250912P00057000 | 57.00 | 7.40 | 7.80 | 0.00 | 0 | 0 | 93.63% | -0.95 | 0.03 | -0.06 | 0.00 | -0.00 |
| USB20250912P00058000 | 58.00 | 8.45 | 8.80 | 0.00 | 0 | 0 | 102.51% | -0.95 | 0.02 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USB20250912C00044500 | 44.50 | 4.85 | 5.10 | 0.00 | 0 | 1 | 69.17% | 0.95 | 0.03 | -0.04 | 0.00 | 0.00 |
| USB20250912C00045000 | 45.00 | 4.35 | 4.60 | 0.00 | 0 | 38 | 67.95% | 0.94 | 0.04 | -0.05 | 0.01 | 0.00 |
| USB20250912C00045500 | 45.50 | 3.85 | 4.05 | 0.00 | 0 | 0 | 51.21% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| USB20250912C00046000 | 46.00 | 3.35 | 3.50 | 3.51 | 62 | 426 | 45.51% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| USB20250912C00046500 | 46.50 | 2.90 | 3.10 | 0.00 | 0 | 1 | 46.19% | 0.92 | 0.07 | -0.04 | 0.01 | 0.00 |
| USB20250912C00047000 | 47.00 | 2.23 | 2.49 | 2.41 | 1 | 636 | 47.16% | 0.88 | 0.10 | -0.07 | 0.01 | 0.00 |
| USB20250912C00047500 | 47.50 | 1.75 | 2.02 | 0.00 | 0 | 7 | 33.14% | 0.90 | 0.12 | -0.04 | 0.01 | 0.00 |
| USB20250912C00048000 | 48.00 | 1.29 | 1.69 | 1.95 | 3 | 144 | 31.35% | 0.84 | 0.17 | -0.06 | 0.01 | 0.00 |
| USB20250912C00048500 | 48.50 | 0.92 | 1.27 | 1.00 | 40 | 441 | 28.30% | 0.76 | 0.25 | -0.07 | 0.01 | 0.00 |
| USB20250912C00049000 | 49.00 | 0.69 | 0.74 | 0.67 | 225 | 365 | 27.44% | 0.62 | 0.31 | -0.08 | 0.02 | 0.00 |
| USB20250912C00049500 | 49.50 | 0.41 | 0.45 | 0.43 | 1,740 | 78 | 26.66% | 0.46 | 0.33 | -0.09 | 0.02 | 0.00 |
| USB20250912C00050000 | 50.00 | 0.22 | 0.26 | 0.27 | 2,079 | 2,004 | 26.38% | 0.30 | 0.29 | -0.07 | 0.02 | 0.00 |
| USB20250912C00051000 | 51.00 | 0.05 | 0.06 | 0.07 | 1,036 | 227 | 27.86% | 0.10 | 0.14 | -0.03 | 0.01 | 0.00 |
| USB20250912C00052000 | 52.00 | 0.01 | 0.04 | 0.02 | 17 | 26 | 32.82% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| USB20250912C00053000 | 53.00 | 0.00 | 0.13 | 0.00 | 0 | 0 | 42.31% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| USB20250912C00054000 | 54.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 62.14% | 0.06 | 0.04 | -0.05 | 0.01 | 0.00 |
| USB20250912C00055000 | 55.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 71.90% | 0.05 | 0.03 | -0.05 | 0.00 | 0.00 |
| USB20250912C00056000 | 56.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 81.23% | 0.05 | 0.03 | -0.05 | 0.00 | 0.00 |
| USB20250912C00057000 | 57.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 90.21% | 0.04 | 0.02 | -0.05 | 0.00 | 0.00 |
| USB20250912C00058000 | 58.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 98.87% | 0.04 | 0.02 | -0.05 | 0.00 | 0.00 |
