Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XP20250919C00014000 | 14.00 | 4.70 | 7.00 | 0.00 | 0 | 1 | 168.24% | 0.92 | 0.03 | -0.05 | 0.00 | 0.00 |
| XP20250919C00014500 | 14.50 | 4.10 | 6.50 | 0.00 | 0 | 0 | 218.53% | 0.85 | 0.04 | -0.10 | 0.01 | 0.00 |
| XP20250919C00015000 | 15.00 | 3.60 | 6.00 | 0.00 | 0 | 5 | 125.72% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| XP20250919C00015500 | 15.50 | 3.10 | 5.00 | 0.00 | 0 | 0 | 111.68% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| XP20250919C00016000 | 16.00 | 2.70 | 4.20 | 2.55 | 1 | 43 | 117.13% | 0.86 | 0.07 | -0.05 | 0.01 | 0.00 |
| XP20250919C00016500 | 16.50 | 2.35 | 2.50 | 0.00 | 0 | 315 | 40.91% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| XP20250919C00017000 | 17.00 | 1.85 | 2.00 | 0.00 | 0 | 1,113 | 47.66% | 0.95 | 0.08 | -0.01 | 0.00 | 0.00 |
| XP20250919C00017500 | 17.50 | 1.35 | 1.50 | 1.15 | 2 | 1,058 | 48.48% | 0.88 | 0.16 | -0.02 | 0.01 | 0.00 |
| XP20250919C00018000 | 18.00 | 0.80 | 1.15 | 0.90 | 2 | 18,108 | 39.21% | 0.82 | 0.25 | -0.02 | 0.01 | 0.00 |
| XP20250919C00018500 | 18.50 | 0.50 | 0.65 | 0.69 | 2 | 178 | 36.15% | 0.67 | 0.38 | -0.03 | 0.01 | 0.00 |
| XP20250919C00019000 | 19.00 | 0.25 | 0.30 | 0.30 | 17 | 665 | 33.18% | 0.46 | 0.45 | -0.03 | 0.01 | 0.00 |
| XP20250919C00019500 | 19.50 | 0.05 | 0.15 | 0.00 | 0 | 191 | 32.81% | 0.25 | 0.37 | -0.02 | 0.01 | 0.00 |
| XP20250919C00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 454 | 34.19% | 0.12 | 0.22 | -0.01 | 0.01 | 0.00 |
| XP20250919C00020500 | 20.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 44.21% | 0.10 | 0.15 | -0.01 | 0.00 | 0.00 |
| XP20250919C00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 307 | 53.57% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| XP20250919C00021500 | 21.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 68.56% | 0.09 | 0.09 | -0.02 | 0.00 | 0.00 |
| XP20250919C00022000 | 22.00 | 0.00 | 0.15 | 0.00 | 0 | 12,743 | 77.31% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| XP20250919C00022500 | 22.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 85.63% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| XP20250919C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 4,002 | 85.94% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| XP20250919C00023500 | 23.50 | 0.00 | 1.95 | 0.00 | 0 | 0 | 156.81% | 0.19 | 0.06 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XP20250919P00014000 | 14.00 | 0.00 | 1.40 | 0.00 | 0 | 18,328 | 136.57% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| XP20250919P00014500 | 14.50 | 0.00 | 0.15 | 0.00 | 0 | 11 | 123.34% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| XP20250919P00015000 | 15.00 | 0.00 | 0.15 | 0.00 | 0 | 9,335 | 110.38% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| XP20250919P00015500 | 15.50 | 0.00 | 0.15 | 0.00 | 0 | 14 | 97.66% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| XP20250919P00016000 | 16.00 | 0.00 | 0.15 | 0.00 | 0 | 616 | 85.10% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| XP20250919P00016500 | 16.50 | 0.00 | 0.15 | 0.00 | 0 | 92 | 73.14% | -0.08 | 0.08 | -0.02 | 0.00 | -0.00 |
| XP20250919P00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 616 | 60.70% | -0.10 | 0.11 | -0.02 | 0.00 | -0.00 |
| XP20250919P00017500 | 17.50 | 0.00 | 0.15 | 0.00 | 0 | 77 | 48.12% | -0.12 | 0.16 | -0.02 | 0.01 | -0.00 |
| XP20250919P00018000 | 18.00 | 0.05 | 0.15 | 0.11 | 3 | 1,650 | 38.99% | -0.18 | 0.25 | -0.02 | 0.01 | -0.00 |
| XP20250919P00018500 | 18.50 | 0.15 | 0.25 | 0.00 | 0 | 254 | 34.93% | -0.33 | 0.39 | -0.02 | 0.01 | -0.00 |
| XP20250919P00019000 | 19.00 | 0.35 | 0.50 | 0.00 | 0 | 338 | 33.04% | -0.54 | 0.46 | -0.03 | 0.01 | -0.00 |
| XP20250919P00019500 | 19.50 | 0.40 | 0.90 | 0.00 | 0 | 0 | 34.30% | -0.74 | 0.36 | -0.02 | 0.01 | -0.00 |
| XP20250919P00020000 | 20.00 | 0.00 | 1.30 | 0.00 | 0 | 250 | 65.14% | -0.72 | 0.20 | -0.04 | 0.01 | -0.00 |
| XP20250919P00020500 | 20.50 | 1.25 | 3.70 | 0.00 | 0 | 0 | 106.97% | -0.68 | 0.13 | -0.07 | 0.01 | -0.00 |
| XP20250919P00021000 | 21.00 | 1.85 | 4.20 | 0.00 | 0 | 69 | 96.95% | -0.76 | 0.12 | -0.06 | 0.01 | -0.00 |
| XP20250919P00021500 | 21.50 | 2.30 | 4.70 | 0.00 | 0 | 0 | 133.13% | -0.73 | 0.09 | -0.08 | 0.01 | -0.00 |
| XP20250919P00022000 | 22.00 | 2.75 | 5.20 | 0.00 | 0 | 16 | 97.24% | -0.86 | 0.09 | -0.04 | 0.01 | -0.00 |
| XP20250919P00022500 | 22.50 | 3.50 | 5.70 | 0.00 | 0 | 0 | 67.56% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| XP20250919P00023000 | 23.00 | 3.80 | 6.20 | 0.00 | 0 | 0 | 93.51% | -0.93 | 0.06 | -0.02 | 0.00 | -0.00 |
| XP20250919P00023500 | 23.50 | 4.40 | 6.70 | 0.00 | 0 | 0 | 101.19% | -0.93 | 0.05 | -0.02 | 0.00 | -0.00 |
