Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLU20250919P00191000 | 191.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 43.93% | -0.14 | 0.02 | -0.20 | 0.06 | -0.01 |
| VLU20250919P00192000 | 192.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 41.83% | -0.15 | 0.02 | -0.20 | 0.07 | -0.01 |
| VLU20250919P00193000 | 193.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 39.32% | -0.16 | 0.02 | -0.19 | 0.07 | -0.01 |
| VLU20250919P00194000 | 194.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 37.13% | -0.17 | 0.02 | -0.19 | 0.07 | -0.01 |
| VLU20250919P00195000 | 195.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 34.55% | -0.18 | 0.03 | -0.18 | 0.08 | -0.01 |
| VLU20250919P00196000 | 196.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 31.59% | -0.19 | 0.03 | -0.17 | 0.08 | -0.01 |
| VLU20250919P00197000 | 197.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 29.55% | -0.21 | 0.03 | -0.17 | 0.08 | -0.01 |
| VLU20250919P00198000 | 198.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 27.09% | -0.23 | 0.04 | -0.17 | 0.09 | -0.01 |
| VLU20250919P00199000 | 199.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 24.52% | -0.25 | 0.05 | -0.16 | 0.09 | -0.01 |
| VLU20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 21.82% | -0.28 | 0.05 | -0.15 | 0.10 | -0.01 |
| VLU20250919P00205000 | 205.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 11.67% | -0.67 | 0.11 | -0.09 | 0.10 | -0.02 |
| VLU20250919P00210000 | 210.00 | 3.50 | 8.50 | 0.00 | 0 | 0 | 39.63% | -0.71 | 0.03 | -0.28 | 0.10 | -0.02 |
| VLU20250919P00215000 | 215.00 | 8.40 | 13.40 | 0.00 | 0 | 0 | 51.67% | -0.77 | 0.02 | -0.32 | 0.09 | -0.03 |
| VLU20250919P00220000 | 220.00 | 13.60 | 18.60 | 0.00 | 0 | 0 | 65.87% | -0.79 | 0.02 | -0.38 | 0.08 | -0.03 |
| VLU20250919P00225000 | 225.00 | 18.40 | 23.40 | 0.00 | 0 | 0 | 74.15% | -0.82 | 0.01 | -0.39 | 0.07 | -0.03 |
| VLU20250919P00230000 | 230.00 | 23.60 | 28.60 | 0.00 | 0 | 0 | 87.07% | -0.83 | 0.01 | -0.44 | 0.07 | -0.03 |
| VLU20250919P00235000 | 235.00 | 28.60 | 33.60 | 0.00 | 0 | 0 | 96.74% | -0.84 | 0.01 | -0.46 | 0.07 | -0.03 |
| VLU20250919P00240000 | 240.00 | 33.60 | 38.60 | 0.00 | 0 | 0 | 105.93% | -0.85 | 0.01 | -0.48 | 0.07 | -0.03 |
| VLU20250919P00245000 | 245.00 | 38.60 | 43.60 | 0.00 | 0 | 0 | 114.70% | -0.86 | 0.01 | -0.50 | 0.06 | -0.03 |
| VLU20250919P00250000 | 250.00 | 43.10 | 48.10 | 0.00 | 0 | 0 | 114.31% | -0.89 | 0.01 | -0.42 | 0.05 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLU20250919C00191000 | 191.00 | 10.50 | 15.50 | 0.00 | 0 | 0 | 36.59% | 0.90 | 0.02 | -0.13 | 0.05 | 0.03 |
| VLU20250919C00192000 | 192.00 | 9.60 | 14.60 | 0.00 | 0 | 0 | 37.08% | 0.87 | 0.02 | -0.15 | 0.06 | 0.03 |
| VLU20250919C00193000 | 193.00 | 8.80 | 13.80 | 0.00 | 0 | 0 | 37.13% | 0.85 | 0.02 | -0.17 | 0.07 | 0.03 |
| VLU20250919C00194000 | 194.00 | 7.50 | 12.50 | 0.00 | 0 | 0 | 29.82% | 0.88 | 0.02 | -0.12 | 0.06 | 0.03 |
| VLU20250919C00195000 | 195.00 | 6.50 | 11.50 | 0.00 | 0 | 0 | 27.51% | 0.87 | 0.03 | -0.11 | 0.06 | 0.03 |
| VLU20250919C00196000 | 196.00 | 5.50 | 10.50 | 0.00 | 0 | 0 | 25.97% | 0.85 | 0.03 | -0.12 | 0.07 | 0.03 |
| VLU20250919C00197000 | 197.00 | 4.50 | 9.50 | 0.00 | 0 | 0 | 23.55% | 0.84 | 0.04 | -0.11 | 0.07 | 0.03 |
| VLU20250919C00198000 | 198.00 | 3.20 | 8.20 | 0.00 | 0 | 0 | 16.34% | 0.89 | 0.04 | -0.06 | 0.06 | 0.03 |
| VLU20250919C00199000 | 199.00 | 2.40 | 7.30 | 0.00 | 0 | 0 | 14.96% | 0.86 | 0.05 | -0.07 | 0.06 | 0.03 |
| VLU20250919C00200000 | 200.00 | 1.50 | 6.40 | 0.00 | 0 | 0 | 14.66% | 0.80 | 0.07 | -0.08 | 0.08 | 0.03 |
| VLU20250919C00205000 | 205.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 19.16% | 0.40 | 0.07 | -0.15 | 0.11 | 0.02 |
| VLU20250919C00210000 | 210.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 27.69% | 0.21 | 0.04 | -0.16 | 0.08 | 0.01 |
| VLU20250919C00215000 | 215.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 39.15% | 0.16 | 0.02 | -0.19 | 0.07 | 0.01 |
| VLU20250919C00220000 | 220.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 49.44% | 0.14 | 0.02 | -0.21 | 0.06 | 0.01 |
| VLU20250919C00225000 | 225.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 58.95% | 0.12 | 0.01 | -0.23 | 0.06 | 0.00 |
| VLU20250919C00230000 | 230.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 67.87% | 0.11 | 0.01 | -0.24 | 0.05 | 0.00 |
| VLU20250919C00235000 | 235.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 76.31% | 0.10 | 0.01 | -0.25 | 0.05 | 0.00 |
| VLU20250919C00240000 | 240.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 84.36% | 0.09 | 0.01 | -0.26 | 0.05 | 0.00 |
| VLU20250919C00245000 | 245.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 92.06% | 0.08 | 0.01 | -0.27 | 0.04 | 0.00 |
| VLU20250919C00250000 | 250.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 99.46% | 0.08 | 0.01 | -0.28 | 0.04 | 0.00 |
