Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VUG20250919C00420000 | 420.00 | 47.30 | 48.60 | 0.00 | 0 | 207 | 33.42% | 0.97 | 0.00 | -0.06 | 0.05 | 0.11 |
| VUG20250919C00425000 | 425.00 | 42.40 | 43.60 | 0.00 | 0 | 28 | 26.07% | 0.99 | 0.00 | -0.03 | 0.03 | 0.11 |
| VUG20250919C00430000 | 430.00 | 37.40 | 39.40 | 0.00 | 0 | 99 | 28.61% | 0.96 | 0.00 | -0.08 | 0.07 | 0.11 |
| VUG20250919C00435000 | 435.00 | 32.50 | 34.10 | 0.00 | 0 | 140 | 22.64% | 0.97 | 0.00 | -0.05 | 0.05 | 0.12 |
| VUG20250919C00440000 | 440.00 | 27.80 | 28.90 | 27.35 | 1 | 85 | 24.66% | 0.93 | 0.01 | -0.12 | 0.11 | 0.11 |
| VUG20250919C00445000 | 445.00 | 23.00 | 24.00 | 22.00 | 1 | 168 | 22.22% | 0.91 | 0.01 | -0.13 | 0.13 | 0.11 |
| VUG20250919C00450000 | 450.00 | 18.30 | 19.40 | 0.00 | 0 | 103 | 20.90% | 0.86 | 0.01 | -0.17 | 0.17 | 0.11 |
| VUG20250919C00455000 | 455.00 | 13.90 | 14.90 | 0.00 | 0 | 70 | 18.54% | 0.81 | 0.02 | -0.19 | 0.21 | 0.10 |
| VUG20250919C00460000 | 460.00 | 9.70 | 10.80 | 0.00 | 0 | 130 | 17.56% | 0.71 | 0.03 | -0.23 | 0.27 | 0.09 |
| VUG20250919C00465000 | 465.00 | 6.30 | 6.80 | 5.40 | 1 | 97 | 16.27% | 0.58 | 0.03 | -0.25 | 0.30 | 0.07 |
| VUG20250919C00470000 | 470.00 | 3.30 | 3.80 | 3.60 | 4 | 133 | 14.25% | 0.41 | 0.04 | -0.22 | 0.30 | 0.05 |
| VUG20250919C00475000 | 475.00 | 1.30 | 1.90 | 1.40 | 5 | 193 | 13.26% | 0.23 | 0.03 | -0.16 | 0.24 | 0.03 |
| VUG20250919C00480000 | 480.00 | 0.45 | 0.65 | 0.00 | 0 | 405 | 12.85% | 0.11 | 0.02 | -0.09 | 0.15 | 0.01 |
| VUG20250919C00485000 | 485.00 | 0.10 | 0.25 | 0.00 | 0 | 33 | 13.34% | 0.05 | 0.01 | -0.05 | 0.08 | 0.01 |
| VUG20250919C00490000 | 490.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 18.40% | 0.06 | 0.01 | -0.08 | 0.10 | 0.01 |
| VUG20250919C00495000 | 495.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 17.58% | 0.03 | 0.00 | -0.04 | 0.05 | 0.00 |
| VUG20250919C00500000 | 500.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 16.29% | 0.01 | 0.00 | -0.01 | 0.02 | 0.00 |
| VUG20250919C00505000 | 505.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 27.16% | 0.05 | 0.00 | -0.09 | 0.08 | 0.01 |
| VUG20250919C00510000 | 510.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 29.91% | 0.04 | 0.00 | -0.10 | 0.07 | 0.01 |
| VUG20250919C00515000 | 515.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 32.58% | 0.04 | 0.00 | -0.10 | 0.07 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VUG20250919P00420000 | 420.00 | 0.00 | 0.40 | 0.00 | 0 | 50 | 32.25% | -0.02 | 0.00 | -0.06 | 0.04 | -0.00 |
| VUG20250919P00425000 | 425.00 | 0.00 | 0.40 | 0.00 | 0 | 53 | 29.18% | -0.02 | 0.00 | -0.06 | 0.05 | -0.00 |
| VUG20250919P00430000 | 430.00 | 0.20 | 0.30 | 0.28 | 1 | 13 | 27.12% | -0.03 | 0.00 | -0.07 | 0.06 | -0.00 |
| VUG20250919P00435000 | 435.00 | 0.25 | 0.55 | 0.40 | 1 | 39 | 26.14% | -0.05 | 0.00 | -0.10 | 0.08 | -0.01 |
| VUG20250919P00440000 | 440.00 | 0.35 | 0.55 | 0.00 | 0 | 45 | 23.35% | -0.06 | 0.01 | -0.10 | 0.09 | -0.01 |
| VUG20250919P00445000 | 445.00 | 0.60 | 0.75 | 0.85 | 1 | 64 | 21.86% | -0.09 | 0.01 | -0.13 | 0.13 | -0.01 |
| VUG20250919P00450000 | 450.00 | 0.80 | 1.10 | 1.06 | 4 | 43 | 19.89% | -0.12 | 0.01 | -0.16 | 0.16 | -0.02 |
| VUG20250919P00455000 | 455.00 | 1.25 | 1.80 | 0.00 | 0 | 26 | 18.96% | -0.20 | 0.02 | -0.20 | 0.22 | -0.02 |
| VUG20250919P00460000 | 460.00 | 2.05 | 2.60 | 3.50 | 5 | 50 | 17.33% | -0.29 | 0.03 | -0.23 | 0.27 | -0.03 |
| VUG20250919P00465000 | 465.00 | 3.50 | 4.00 | 0.00 | 0 | 8 | 15.71% | -0.42 | 0.03 | -0.25 | 0.30 | -0.05 |
| VUG20250919P00470000 | 470.00 | 5.20 | 6.00 | 0.00 | 0 | 1 | 14.43% | -0.60 | 0.04 | -0.23 | 0.30 | -0.06 |
| VUG20250919P00475000 | 475.00 | 8.20 | 9.40 | 0.00 | 0 | 0 | 13.34% | -0.78 | 0.03 | -0.17 | 0.23 | -0.06 |
| VUG20250919P00480000 | 480.00 | 12.40 | 13.50 | 0.00 | 0 | 0 | 13.91% | -0.90 | 0.02 | -0.12 | 0.14 | -0.05 |
| VUG20250919P00485000 | 485.00 | 16.80 | 18.20 | 0.00 | 0 | 0 | 19.40% | -0.89 | 0.01 | -0.16 | 0.15 | -0.06 |
| VUG20250919P00490000 | 490.00 | 22.00 | 23.30 | 0.00 | 0 | 0 | 23.00% | -0.90 | 0.01 | -0.17 | 0.14 | -0.06 |
| VUG20250919P00495000 | 495.00 | 27.10 | 28.40 | 0.00 | 0 | 0 | 25.56% | -0.92 | 0.01 | -0.16 | 0.12 | -0.06 |
| VUG20250919P00500000 | 500.00 | 31.80 | 33.40 | 0.00 | 0 | 0 | 29.73% | -0.92 | 0.01 | -0.19 | 0.12 | -0.06 |
| VUG20250919P00505000 | 505.00 | 36.80 | 38.30 | 0.00 | 0 | 0 | 32.92% | -0.93 | 0.01 | -0.19 | 0.11 | -0.06 |
| VUG20250919P00510000 | 510.00 | 41.80 | 43.40 | 0.00 | 0 | 0 | 36.01% | -0.93 | 0.01 | -0.20 | 0.10 | -0.06 |
| VUG20250919P00515000 | 515.00 | 46.80 | 48.40 | 0.00 | 0 | 0 | 37.90% | -0.94 | 0.00 | -0.18 | 0.09 | -0.06 |
