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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 383.92% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| VIPS20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 214.82% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 203 | 292.17% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| VIPS20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 252.85% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| VIPS20250919P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 14 | 216.60% | -0.11 | 0.03 | -0.06 | 0.01 | -0.00 |
| VIPS20250919P00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 6,804 | 182.68% | -0.12 | 0.04 | -0.05 | 0.01 | -0.00 |
| VIPS20250919P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 1,170 | 75.45% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 116 | 71.08% | -0.08 | 0.07 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 2,573 | 43.41% | -0.09 | 0.12 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00017000 | 17.00 | 0.10 | 0.20 | 0.00 | 0 | 368 | 36.17% | -0.27 | 0.31 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00018000 | 18.00 | 0.55 | 0.60 | 0.00 | 0 | 115 | 32.35% | -0.65 | 0.40 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00019000 | 19.00 | 1.35 | 1.55 | 0.00 | 0 | 31 | 38.71% | -0.88 | 0.19 | -0.01 | 0.01 | -0.00 |
| VIPS20250919P00020000 | 20.00 | 2.20 | 2.65 | 0.00 | 0 | 1 | 50.15% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| VIPS20250919P00021000 | 21.00 | 3.20 | 3.70 | 0.00 | 0 | 0 | 82.05% | -0.89 | 0.08 | -0.02 | 0.01 | -0.00 |
| VIPS20250919P00022000 | 22.00 | 4.20 | 4.70 | 0.00 | 0 | 0 | 97.23% | -0.90 | 0.06 | -0.02 | 0.00 | -0.00 |
| VIPS20250919P00023000 | 23.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 111.20% | -0.91 | 0.05 | -0.02 | 0.00 | -0.00 |
| VIPS20250919P00024000 | 24.00 | 6.20 | 6.70 | 0.00 | 0 | 0 | 110.67% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| VIPS20250919P00025000 | 25.00 | 7.20 | 7.60 | 0.00 | 0 | 0 | 95.38% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| VIPS20250919P00030000 | 30.00 | 12.20 | 12.70 | 0.00 | 0 | 0 | 170.49% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS20250919C00008000 | 8.00 | 8.70 | 10.10 | 0.00 | 0 | 1 | 415.24% | 0.93 | 0.01 | -0.08 | 0.00 | 0.00 |
| VIPS20250919C00009000 | 9.00 | 7.70 | 9.10 | 0.00 | 0 | 0 | 363.23% | 0.92 | 0.01 | -0.08 | 0.00 | 0.00 |
| VIPS20250919C00010000 | 10.00 | 6.70 | 8.20 | 0.00 | 0 | 5 | 337.28% | 0.90 | 0.02 | -0.08 | 0.01 | 0.00 |
| VIPS20250919C00011000 | 11.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 293.27% | 0.89 | 0.02 | -0.08 | 0.01 | 0.00 |
| VIPS20250919C00012000 | 12.00 | 5.50 | 5.80 | 0.00 | 0 | 0 | 123.28% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00013000 | 13.00 | 4.50 | 4.80 | 0.00 | 0 | 35 | 100.22% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00014000 | 14.00 | 3.60 | 3.80 | 0.00 | 0 | 51 | 95.81% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| VIPS20250919C00015000 | 15.00 | 2.45 | 2.75 | 0.00 | 0 | 99 | 43.52% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| VIPS20250919C00016000 | 16.00 | 1.65 | 1.80 | 1.55 | 16 | 375 | 44.25% | 0.91 | 0.12 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00017000 | 17.00 | 0.80 | 0.90 | 0.80 | 10 | 256 | 36.46% | 0.73 | 0.31 | -0.02 | 0.01 | 0.00 |
| VIPS20250919C00018000 | 18.00 | 0.20 | 0.30 | 0.30 | 6 | 1,112 | 34.93% | 0.37 | 0.37 | -0.02 | 0.01 | 0.00 |
| VIPS20250919C00019000 | 19.00 | 0.00 | 0.15 | 0.08 | 13 | 1,094 | 39.60% | 0.13 | 0.19 | -0.01 | 0.01 | 0.00 |
| VIPS20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 622 | 44.79% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 58.17% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| VIPS20250919C00022000 | 22.00 | 0.00 | 0.40 | 0.00 | 0 | 27 | 111.04% | 0.13 | 0.07 | -0.03 | 0.01 | 0.00 |
| VIPS20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 151.86% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| VIPS20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 166.95% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| VIPS20250919C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 157.13% | 0.11 | 0.04 | -0.04 | 0.01 | 0.00 |
| VIPS20250919C00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 74 | 179.90% | 0.05 | 0.02 | -0.03 | 0.00 | 0.00 |
