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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20250919P00083000 | 83.00 | 0.00 | 0.10 | 0.00 | 0 | 86 | 42.46% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00084000 | 84.00 | 0.00 | 0.10 | 0.06 | 2 | 229 | 38.68% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 313 | 31.28% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| VNQ20250919P00086000 | 86.00 | 0.00 | 0.05 | 0.00 | 0 | 129 | 27.80% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| VNQ20250919P00087000 | 87.00 | 0.00 | 0.15 | 0.00 | 0 | 985 | 29.49% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00088000 | 88.00 | 0.05 | 0.20 | 0.10 | 42 | 333 | 25.42% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| VNQ20250919P00089000 | 89.00 | 0.05 | 0.15 | 0.07 | 11 | 732 | 22.75% | -0.08 | 0.05 | -0.03 | 0.02 | -0.00 |
| VNQ20250919P00090000 | 90.00 | 0.00 | 0.25 | 0.13 | 54 | 583 | 20.52% | -0.12 | 0.07 | -0.04 | 0.03 | -0.00 |
| VNQ20250919P00091000 | 91.00 | 0.05 | 0.30 | 0.30 | 1 | 57 | 18.63% | -0.19 | 0.11 | -0.05 | 0.04 | -0.00 |
| VNQ20250919P00092000 | 92.00 | 0.15 | 0.95 | 0.46 | 27 | 120 | 17.31% | -0.31 | 0.16 | -0.06 | 0.05 | -0.00 |
| VNQ20250919P00093000 | 93.00 | 0.75 | 1.55 | 0.00 | 0 | 110 | 15.84% | -0.48 | 0.20 | -0.06 | 0.05 | -0.01 |
| VNQ20250919P00094000 | 94.00 | 1.35 | 1.50 | 0.00 | 0 | 224 | 15.53% | -0.68 | 0.19 | -0.06 | 0.05 | -0.01 |
| VNQ20250919P00095000 | 95.00 | 0.85 | 2.35 | 0.00 | 0 | 80 | 12.23% | -0.92 | 0.15 | -0.03 | 0.02 | -0.01 |
| VNQ20250919P00096000 | 96.00 | 2.75 | 3.30 | 0.00 | 0 | 119 | 19.41% | -0.89 | 0.09 | -0.04 | 0.03 | -0.01 |
| VNQ20250919P00097000 | 97.00 | 3.30 | 4.50 | 0.00 | 0 | 5 | 36.61% | -0.79 | 0.06 | -0.10 | 0.04 | -0.01 |
| VNQ20250919P00098000 | 98.00 | 4.70 | 5.50 | 0.00 | 0 | 54 | 27.36% | -0.92 | 0.05 | -0.04 | 0.02 | -0.01 |
| VNQ20250919P00099000 | 99.00 | 5.20 | 6.70 | 0.00 | 0 | 0 | 52.41% | -0.79 | 0.04 | -0.14 | 0.04 | -0.01 |
| VNQ20250919P00100000 | 100.00 | 6.20 | 7.70 | 0.00 | 0 | 0 | 57.39% | -0.81 | 0.04 | -0.15 | 0.04 | -0.01 |
| VNQ20250919P00105000 | 105.00 | 10.70 | 13.10 | 0.00 | 0 | 0 | 92.24% | -0.81 | 0.02 | -0.23 | 0.03 | -0.01 |
| VNQ20250919P00110000 | 110.00 | 15.70 | 18.10 | 0.00 | 0 | 0 | 113.43% | -0.84 | 0.02 | -0.25 | 0.03 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNQ20250919C00083000 | 83.00 | 9.40 | 10.90 | 0.00 | 0 | 13 | 44.97% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| VNQ20250919C00084000 | 84.00 | 8.40 | 9.90 | 0.00 | 0 | 28 | 40.93% | 0.97 | 0.01 | -0.02 | 0.01 | 0.02 |
| VNQ20250919C00085000 | 85.00 | 7.80 | 8.00 | 8.20 | 1 | 155 | 41.07% | 0.95 | 0.02 | -0.04 | 0.01 | 0.02 |
| VNQ20250919C00086000 | 86.00 | 6.40 | 7.90 | 0.00 | 0 | 27 | 32.86% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| VNQ20250919C00087000 | 87.00 | 5.40 | 6.90 | 0.00 | 0 | 53 | 28.82% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| VNQ20250919C00088000 | 88.00 | 4.70 | 5.80 | 0.00 | 0 | 24 | 30.60% | 0.91 | 0.04 | -0.04 | 0.02 | 0.02 |
| VNQ20250919C00089000 | 89.00 | 3.90 | 4.50 | 3.90 | 3 | 58 | 25.89% | 0.90 | 0.05 | -0.04 | 0.02 | 0.02 |
| VNQ20250919C00090000 | 90.00 | 3.00 | 3.20 | 3.20 | 10 | 501 | 15.86% | 0.94 | 0.06 | -0.02 | 0.02 | 0.02 |
| VNQ20250919C00091000 | 91.00 | 2.10 | 2.30 | 2.50 | 14 | 531 | 16.00% | 0.85 | 0.11 | -0.03 | 0.03 | 0.01 |
| VNQ20250919C00092000 | 92.00 | 1.30 | 1.50 | 1.55 | 28 | 1,297 | 14.85% | 0.72 | 0.18 | -0.05 | 0.04 | 0.01 |
| VNQ20250919C00093000 | 93.00 | 0.70 | 0.80 | 0.95 | 78 | 1,059 | 14.07% | 0.53 | 0.22 | -0.05 | 0.05 | 0.01 |
| VNQ20250919C00094000 | 94.00 | 0.25 | 0.35 | 0.35 | 23 | 460 | 14.29% | 0.32 | 0.19 | -0.05 | 0.05 | 0.01 |
| VNQ20250919C00095000 | 95.00 | 0.10 | 0.15 | 0.12 | 54 | 526 | 14.34% | 0.16 | 0.13 | -0.03 | 0.03 | 0.00 |
| VNQ20250919C00096000 | 96.00 | 0.00 | 0.20 | 0.00 | 0 | 202 | 14.38% | 0.06 | 0.07 | -0.02 | 0.02 | 0.00 |
| VNQ20250919C00097000 | 97.00 | 0.00 | 0.20 | 0.05 | 28 | 1,012 | 15.88% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| VNQ20250919C00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 93 | 35.99% | 0.16 | 0.05 | -0.08 | 0.03 | 0.00 |
| VNQ20250919C00099000 | 99.00 | 0.00 | 0.40 | 0.00 | 0 | 184 | 33.84% | 0.10 | 0.04 | -0.05 | 0.02 | 0.00 |
| VNQ20250919C00100000 | 100.00 | 0.00 | 0.20 | 0.20 | 1 | 233 | 32.27% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| VNQ20250919C00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 72 | 64.98% | 0.10 | 0.02 | -0.10 | 0.02 | 0.00 |
| VNQ20250919C00110000 | 110.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 75.58% | 0.06 | 0.01 | -0.08 | 0.02 | 0.00 |
