Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLC20250912P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 110.42% | -0.13 | 0.02 | -0.47 | 0.02 | -0.00 |
| XLC20250912P00106000 | 106.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 102.15% | -0.14 | 0.03 | -0.46 | 0.02 | -0.00 |
| XLC20250912P00107000 | 107.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 93.81% | -0.15 | 0.03 | -0.45 | 0.02 | -0.00 |
| XLC20250912P00108000 | 108.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 85.36% | -0.16 | 0.03 | -0.44 | 0.02 | -0.00 |
| XLC20250912P00109000 | 109.00 | 0.00 | 4.80 | 0.05 | 1 | 1 | 46.98% | -0.07 | 0.03 | -0.10 | 0.01 | -0.00 |
| XLC20250912P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 69.03% | -0.20 | 0.05 | -0.42 | 0.02 | -0.00 |
| XLC20250912P00111000 | 111.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 47.33% | -0.17 | 0.06 | -0.25 | 0.02 | -0.00 |
| XLC20250912P00112000 | 112.00 | 0.00 | 4.80 | 0.00 | 0 | 17 | 23.32% | -0.08 | 0.08 | -0.06 | 0.01 | -0.00 |
| XLC20250912P00113000 | 113.00 | 0.00 | 0.20 | 0.00 | 0 | 21 | 20.61% | -0.16 | 0.14 | -0.10 | 0.02 | -0.00 |
| XLC20250912P00114000 | 114.00 | 0.00 | 0.60 | 0.35 | 27 | 58 | 17.42% | -0.31 | 0.24 | -0.14 | 0.03 | -0.00 |
| XLC20250912P00115000 | 115.00 | 0.00 | 4.80 | 0.75 | 19 | 519 | 13.87% | -0.59 | 0.33 | -0.13 | 0.03 | -0.00 |
| XLC20250912P00116000 | 116.00 | 0.00 | 4.80 | 0.00 | 0 | 8 | 18.83% | -0.78 | 0.18 | -0.12 | 0.03 | -0.01 |
| XLC20250912P00117000 | 117.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 50.16% | -0.69 | 0.08 | -0.41 | 0.03 | -0.00 |
| XLC20250912P00118000 | 118.00 | 0.25 | 5.10 | 0.00 | 0 | 0 | 55.97% | -0.74 | 0.07 | -0.41 | 0.03 | -0.00 |
| XLC20250912P00119000 | 119.00 | 1.25 | 6.10 | 0.00 | 0 | 0 | 64.54% | -0.77 | 0.06 | -0.43 | 0.03 | -0.00 |
| XLC20250912P00120000 | 120.00 | 2.25 | 7.10 | 0.00 | 0 | 0 | 72.66% | -0.79 | 0.05 | -0.45 | 0.02 | -0.00 |
| XLC20250912P00121000 | 121.00 | 3.10 | 7.90 | 0.00 | 0 | 0 | 103.63% | -0.74 | 0.04 | -0.75 | 0.03 | -0.00 |
| XLC20250912P00122000 | 122.00 | 4.30 | 9.00 | 0.00 | 0 | 0 | 96.37% | -0.79 | 0.03 | -0.59 | 0.02 | -0.00 |
| XLC20250912P00123000 | 123.00 | 4.90 | 9.70 | 0.00 | 0 | 0 | 103.89% | -0.80 | 0.03 | -0.60 | 0.02 | -0.00 |
| XLC20250912P00124000 | 124.00 | 6.30 | 11.00 | 0.00 | 0 | 0 | 111.18% | -0.81 | 0.03 | -0.62 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLC20250912C00105000 | 105.00 | 7.80 | 12.60 | 0.00 | 0 | 0 | 94.01% | 0.90 | 0.02 | -0.29 | 0.01 | 0.00 |
| XLC20250912C00106000 | 106.00 | 6.80 | 11.60 | 0.00 | 0 | 0 | 95.52% | 0.87 | 0.03 | -0.38 | 0.02 | 0.00 |
| XLC20250912C00107000 | 107.00 | 5.80 | 10.60 | 0.00 | 0 | 14 | 92.68% | 0.85 | 0.03 | -0.43 | 0.02 | 0.00 |
| XLC20250912C00108000 | 108.00 | 5.00 | 9.70 | 0.00 | 0 | 16 | 84.28% | 0.84 | 0.03 | -0.42 | 0.02 | 0.00 |
| XLC20250912C00109000 | 109.00 | 3.80 | 8.60 | 0.00 | 0 | 1 | 63.50% | 0.86 | 0.04 | -0.27 | 0.02 | 0.00 |
| XLC20250912C00110000 | 110.00 | 2.95 | 7.80 | 4.50 | 1 | 5 | 64.85% | 0.81 | 0.05 | -0.37 | 0.02 | 0.00 |
| XLC20250912C00111000 | 111.00 | 1.75 | 6.60 | 0.00 | 0 | 3 | 39.93% | 0.87 | 0.06 | -0.16 | 0.02 | 0.00 |
| XLC20250912C00112000 | 112.00 | 0.65 | 5.50 | 2.10 | 1 | 14 | 32.20% | 0.84 | 0.09 | -0.16 | 0.02 | 0.00 |
| XLC20250912C00113000 | 113.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 28.98% | 0.76 | 0.12 | -0.20 | 0.03 | 0.00 |
| XLC20250912C00114000 | 114.00 | 0.00 | 1.25 | 0.92 | 12 | 50 | 17.46% | 0.69 | 0.24 | -0.14 | 0.03 | 0.00 |
| XLC20250912C00115000 | 115.00 | 0.00 | 4.80 | 0.30 | 3 | 211 | 14.65% | 0.42 | 0.31 | -0.14 | 0.03 | 0.00 |
| XLC20250912C00116000 | 116.00 | 0.00 | 4.80 | 0.07 | 2 | 257 | 13.24% | 0.13 | 0.19 | -0.06 | 0.02 | 0.00 |
| XLC20250912C00117000 | 117.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 45.11% | 0.29 | 0.09 | -0.35 | 0.03 | 0.00 |
| XLC20250912C00118000 | 118.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 26.13% | 0.08 | 0.06 | -0.06 | 0.01 | 0.00 |
| XLC20250912C00119000 | 119.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 61.63% | 0.22 | 0.06 | -0.40 | 0.03 | 0.00 |
| XLC20250912C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 69.58% | 0.20 | 0.05 | -0.41 | 0.02 | 0.00 |
| XLC20250912C00121000 | 121.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 77.19% | 0.19 | 0.04 | -0.43 | 0.02 | 0.00 |
| XLC20250912C00122000 | 122.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 84.50% | 0.17 | 0.04 | -0.44 | 0.02 | 0.00 |
| XLC20250912C00123000 | 123.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.57% | 0.16 | 0.03 | -0.45 | 0.02 | 0.00 |
| XLC20250912C00124000 | 124.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.42% | 0.16 | 0.03 | -0.46 | 0.02 | 0.00 |
