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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919P00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 218.74% | -0.09 | 0.00 | -0.57 | 0.04 | -0.00 |
| VSEC20250919P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 95.35% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| VSEC20250919P00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 84.25% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| VSEC20250919P00130000 | 130.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 73.49% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VSEC20250919P00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 66.55% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VSEC20250919P00140000 | 140.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 58.29% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| VSEC20250919P00145000 | 145.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 50.76% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| VSEC20250919P00150000 | 150.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 43.63% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| VSEC20250919P00155000 | 155.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 56.87% | -0.21 | 0.02 | -0.27 | 0.07 | -0.01 |
| VSEC20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.74% | -0.32 | 0.03 | -0.29 | 0.08 | -0.01 |
| VSEC20250919P00165000 | 165.00 | 1.00 | 4.90 | 0.00 | 0 | 1 | 33.60% | -0.52 | 0.05 | -0.23 | 0.09 | -0.01 |
| VSEC20250919P00170000 | 170.00 | 4.00 | 8.50 | 0.00 | 0 | 0 | 27.97% | -0.82 | 0.05 | -0.15 | 0.06 | -0.01 |
| VSEC20250919P00175000 | 175.00 | 8.50 | 12.50 | 0.00 | 0 | 2 | 39.27% | -0.89 | 0.03 | -0.16 | 0.04 | -0.01 |
| VSEC20250919P00180000 | 180.00 | 13.00 | 17.30 | 0.00 | 0 | 0 | 43.51% | -0.96 | 0.02 | -0.11 | 0.02 | -0.01 |
| VSEC20250919P00185000 | 185.00 | 18.00 | 21.90 | 0.00 | 0 | 0 | 95.56% | -0.80 | 0.01 | -0.46 | 0.06 | -0.02 |
| VSEC20250919P00190000 | 190.00 | 23.00 | 27.60 | 0.00 | 0 | 0 | 106.54% | -0.82 | 0.01 | -0.47 | 0.06 | -0.02 |
| VSEC20250919P00195000 | 195.00 | 28.00 | 32.00 | 0.00 | 0 | 0 | 110.95% | -0.85 | 0.01 | -0.43 | 0.05 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VSEC20250919C00115000 | 115.00 | 48.00 | 52.00 | 0.00 | 0 | 0 | 202.11% | 0.92 | 0.00 | -0.46 | 0.03 | 0.02 |
| VSEC20250919C00120000 | 120.00 | 43.00 | 47.00 | 0.00 | 0 | 0 | 183.16% | 0.92 | 0.00 | -0.45 | 0.04 | 0.02 |
| VSEC20250919C00125000 | 125.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 164.76% | 0.91 | 0.00 | -0.43 | 0.04 | 0.02 |
| VSEC20250919C00130000 | 130.00 | 33.00 | 37.00 | 0.00 | 0 | 0 | 72.87% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| VSEC20250919C00135000 | 135.00 | 28.00 | 31.90 | 0.00 | 0 | 0 | 129.25% | 0.89 | 0.01 | -0.40 | 0.04 | 0.02 |
| VSEC20250919C00140000 | 140.00 | 23.00 | 27.00 | 0.00 | 0 | 0 | 50.83% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| VSEC20250919C00145000 | 145.00 | 18.10 | 22.50 | 0.00 | 0 | 10 | 52.67% | 0.96 | 0.01 | -0.06 | 0.02 | 0.03 |
| VSEC20250919C00150000 | 150.00 | 13.50 | 17.50 | 0.00 | 0 | 0 | 46.46% | 0.93 | 0.01 | -0.09 | 0.03 | 0.03 |
| VSEC20250919C00155000 | 155.00 | 9.00 | 12.90 | 0.00 | 0 | 0 | 47.73% | 0.83 | 0.02 | -0.20 | 0.06 | 0.02 |
| VSEC20250919C00160000 | 160.00 | 4.50 | 9.00 | 6.70 | 10 | 18 | 40.73% | 0.71 | 0.04 | -0.23 | 0.08 | 0.02 |
| VSEC20250919C00165000 | 165.00 | 1.15 | 5.40 | 0.00 | 0 | 6 | 40.08% | 0.50 | 0.04 | -0.27 | 0.09 | 0.02 |
| VSEC20250919C00170000 | 170.00 | 0.05 | 5.00 | 0.00 | 0 | 3 | 49.80% | 0.34 | 0.03 | -0.30 | 0.08 | 0.01 |
| VSEC20250919C00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 66.34% | 0.27 | 0.02 | -0.36 | 0.08 | 0.01 |
| VSEC20250919C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 81.41% | 0.24 | 0.02 | -0.41 | 0.07 | 0.01 |
| VSEC20250919C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 95.12% | 0.21 | 0.01 | -0.45 | 0.07 | 0.01 |
| VSEC20250919C00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 107.82% | 0.19 | 0.01 | -0.48 | 0.06 | 0.01 |
| VSEC20250919C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 119.70% | 0.18 | 0.01 | -0.50 | 0.06 | 0.00 |
