Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250919P00009000 | 9.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 281.94% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| VG20250919P00009500 | 9.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 242.78% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| VG20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 8,010 | 115.45% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| VG20250919P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 31 | 100.13% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| VG20250919P00011000 | 11.00 | 0.00 | 0.10 | 0.07 | 2 | 99 | 98.23% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| VG20250919P00011500 | 11.50 | 0.00 | 0.10 | 0.00 | 0 | 93 | 82.18% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| VG20250919P00012000 | 12.00 | 0.05 | 0.15 | 0.09 | 12 | 406 | 73.93% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| VG20250919P00012500 | 12.50 | 0.10 | 0.15 | 0.15 | 68 | 12,702 | 67.71% | -0.16 | 0.18 | -0.02 | 0.01 | -0.00 |
| VG20250919P00013000 | 13.00 | 0.15 | 0.20 | 0.19 | 21 | 84 | 56.47% | -0.25 | 0.27 | -0.02 | 0.01 | -0.00 |
| VG20250919P00013500 | 13.50 | 0.30 | 0.95 | 0.40 | 102 | 27 | 56.20% | -0.41 | 0.34 | -0.03 | 0.01 | -0.00 |
| VG20250919P00014000 | 14.00 | 0.55 | 0.90 | 0.58 | 4 | 10 | 53.12% | -0.59 | 0.36 | -0.03 | 0.01 | -0.00 |
| VG20250919P00014500 | 14.50 | 0.90 | 1.00 | 0.00 | 0 | 12 | 55.25% | -0.73 | 0.29 | -0.02 | 0.01 | -0.00 |
| VG20250919P00015000 | 15.00 | 1.35 | 1.45 | 1.30 | 1 | 594 | 60.10% | -0.83 | 0.20 | -0.02 | 0.01 | -0.00 |
| VG20250919P00015500 | 15.50 | 1.70 | 3.10 | 0.00 | 0 | 4 | 86.98% | -0.81 | 0.15 | -0.03 | 0.01 | -0.00 |
| VG20250919P00016000 | 16.00 | 2.00 | 4.10 | 0.00 | 0 | 7 | 70.70% | -0.92 | 0.10 | -0.01 | 0.00 | -0.00 |
| VG20250919P00016500 | 16.50 | 2.45 | 4.80 | 0.00 | 0 | 1 | 89.47% | -0.90 | 0.09 | -0.02 | 0.00 | -0.00 |
| VG20250919P00017000 | 17.00 | 3.10 | 5.30 | 0.00 | 0 | 0 | 100.07% | -0.91 | 0.08 | -0.02 | 0.00 | -0.00 |
| VG20250919P00017500 | 17.50 | 3.60 | 4.20 | 0.00 | 0 | 132 | 124.68% | -0.89 | 0.07 | -0.03 | 0.00 | -0.00 |
| VG20250919P00018000 | 18.00 | 3.60 | 5.40 | 0.00 | 0 | 0 | 119.71% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
| VG20250919P00018500 | 18.50 | 4.50 | 5.90 | 0.00 | 0 | 0 | 128.87% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250919C00009000 | 9.00 | 3.10 | 5.90 | 0.00 | 0 | 0 | 202.33% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| VG20250919C00009500 | 9.50 | 4.00 | 5.50 | 0.00 | 0 | 0 | 198.89% | 0.92 | 0.04 | -0.04 | 0.00 | 0.00 |
| VG20250919C00010000 | 10.00 | 3.60 | 4.00 | 0.00 | 0 | 256 | 140.40% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| VG20250919C00010500 | 10.50 | 2.90 | 4.40 | 0.00 | 0 | 0 | 141.00% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| VG20250919C00011000 | 11.00 | 2.00 | 2.95 | 0.00 | 0 | 30 | 94.23% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| VG20250919C00011500 | 11.50 | 2.20 | 3.50 | 0.00 | 0 | 0 | 103.28% | 0.89 | 0.09 | -0.02 | 0.00 | 0.00 |
| VG20250919C00012000 | 12.00 | 0.10 | 1.95 | 1.80 | 40 | 177 | 71.58% | 0.91 | 0.11 | -0.01 | 0.00 | 0.00 |
| VG20250919C00012500 | 12.50 | 1.30 | 1.45 | 0.00 | 0 | 540 | 47.77% | 0.91 | 0.16 | -0.01 | 0.00 | 0.00 |
| VG20250919C00013000 | 13.00 | 0.85 | 1.00 | 1.08 | 3 | 515 | 55.58% | 0.76 | 0.27 | -0.02 | 0.01 | 0.00 |
| VG20250919C00013500 | 13.50 | 0.50 | 0.60 | 0.00 | 0 | 245 | 52.64% | 0.60 | 0.36 | -0.03 | 0.01 | 0.00 |
| VG20250919C00014000 | 14.00 | 0.30 | 0.35 | 0.34 | 119 | 1,391 | 68.11% | 0.44 | 0.28 | -0.04 | 0.01 | 0.00 |
| VG20250919C00014500 | 14.50 | 0.10 | 0.20 | 0.20 | 44 | 576 | 55.34% | 0.27 | 0.29 | -0.02 | 0.01 | 0.00 |
| VG20250919C00015000 | 15.00 | 0.10 | 0.15 | 0.10 | 50 | 1,432 | 64.09% | 0.19 | 0.21 | -0.02 | 0.01 | 0.00 |
| VG20250919C00015500 | 15.50 | 0.00 | 0.10 | 0.00 | 0 | 1,042 | 59.69% | 0.09 | 0.14 | -0.01 | 0.00 | 0.00 |
| VG20250919C00016000 | 16.00 | 0.00 | 0.35 | 0.00 | 0 | 243 | 78.38% | 0.11 | 0.11 | -0.02 | 0.00 | 0.00 |
| VG20250919C00016500 | 16.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 123.21% | 0.18 | 0.10 | -0.04 | 0.01 | 0.00 |
| VG20250919C00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 99.99% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| VG20250919C00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 689 | 174.92% | 0.21 | 0.08 | -0.06 | 0.01 | 0.00 |
| VG20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 186.81% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
| VG20250919C00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 198.10% | 0.19 | 0.07 | -0.07 | 0.01 | 0.00 |
