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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YCS20250919C00034000 | 34.00 | 9.50 | 10.50 | 0.00 | 0 | 0 | 81.34% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| YCS20250919C00035000 | 35.00 | 8.50 | 9.50 | 0.00 | 0 | 0 | 117.93% | 0.90 | 0.02 | -0.08 | 0.01 | 0.01 |
| YCS20250919C00036000 | 36.00 | 7.50 | 8.30 | 0.00 | 0 | 0 | 107.02% | 0.89 | 0.02 | -0.07 | 0.01 | 0.01 |
| YCS20250919C00037000 | 37.00 | 6.50 | 7.40 | 0.00 | 0 | 0 | 96.22% | 0.88 | 0.03 | -0.07 | 0.01 | 0.01 |
| YCS20250919C00038000 | 38.00 | 5.50 | 6.40 | 0.00 | 0 | 0 | 91.57% | 0.85 | 0.04 | -0.08 | 0.02 | 0.01 |
| YCS20250919C00039000 | 39.00 | 4.50 | 5.30 | 0.00 | 0 | 0 | 68.69% | 0.86 | 0.04 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00040000 | 40.00 | 3.50 | 4.40 | 0.00 | 0 | 0 | 58.40% | 0.84 | 0.06 | -0.05 | 0.02 | 0.01 |
| YCS20250919C00041000 | 41.00 | 2.60 | 3.50 | 0.00 | 0 | 0 | 27.44% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| YCS20250919C00042000 | 42.00 | 1.65 | 2.50 | 0.00 | 0 | 10 | 16.90% | 0.95 | 0.09 | -0.01 | 0.01 | 0.01 |
| YCS20250919C00043000 | 43.00 | 0.90 | 1.60 | 0.00 | 0 | 3 | 21.37% | 0.74 | 0.21 | -0.03 | 0.02 | 0.01 |
| YCS20250919C00044000 | 44.00 | 0.35 | 0.80 | 0.00 | 0 | 2 | 21.54% | 0.49 | 0.25 | -0.03 | 0.03 | 0.01 |
| YCS20250919C00045000 | 45.00 | 0.05 | 0.40 | 0.00 | 0 | 0 | 19.76% | 0.24 | 0.22 | -0.02 | 0.02 | 0.00 |
| YCS20250919C00046000 | 46.00 | 0.00 | 0.20 | 0.00 | 0 | 6 | 23.25% | 0.12 | 0.12 | -0.02 | 0.02 | 0.00 |
| YCS20250919C00047000 | 47.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 35.91% | 0.14 | 0.08 | -0.03 | 0.02 | 0.00 |
| YCS20250919C00048000 | 48.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 32.22% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00049000 | 49.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 38.08% | 0.05 | 0.03 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 43.66% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00051000 | 51.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 49.01% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00052000 | 52.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 54.15% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| YCS20250919C00053000 | 53.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 59.11% | 0.03 | 0.02 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YCS20250919P00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 79.76% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| YCS20250919P00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 71.98% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| YCS20250919P00036000 | 36.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 79.76% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| YCS20250919P00037000 | 37.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 70.93% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| YCS20250919P00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 49.35% | -0.04 | 0.02 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00039000 | 39.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 41.95% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00040000 | 40.00 | 0.00 | 0.15 | 0.00 | 0 | 40 | 34.55% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| YCS20250919P00041000 | 41.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 29.73% | -0.08 | 0.07 | -0.02 | 0.01 | -0.00 |
| YCS20250919P00042000 | 42.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 26.63% | -0.15 | 0.12 | -0.02 | 0.02 | -0.00 |
| YCS20250919P00043000 | 43.00 | 0.10 | 0.40 | 0.50 | 2 | 38 | 22.27% | -0.27 | 0.20 | -0.03 | 0.02 | -0.00 |
| YCS20250919P00044000 | 44.00 | 0.40 | 0.85 | 0.00 | 0 | 51 | 21.44% | -0.51 | 0.25 | -0.03 | 0.03 | -0.01 |
| YCS20250919P00045000 | 45.00 | 0.90 | 1.65 | 0.00 | 0 | 0 | 18.54% | -0.77 | 0.22 | -0.02 | 0.02 | -0.01 |
| YCS20250919P00046000 | 46.00 | 1.60 | 2.55 | 0.00 | 0 | 1 | 23.19% | -0.88 | 0.12 | -0.02 | 0.02 | -0.01 |
| YCS20250919P00047000 | 47.00 | 2.65 | 3.50 | 0.00 | 0 | 2 | 28.57% | -0.92 | 0.07 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00048000 | 48.00 | 3.60 | 4.50 | 0.00 | 0 | 2 | 32.42% | -0.94 | 0.05 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00049000 | 49.00 | 2.60 | 6.50 | 0.00 | 0 | 0 | 67.40% | -0.82 | 0.05 | -0.06 | 0.02 | -0.01 |
| YCS20250919P00050000 | 50.00 | 5.60 | 6.50 | 0.00 | 0 | 0 | 30.43% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| YCS20250919P00051000 | 51.00 | 6.60 | 7.50 | 0.00 | 0 | 0 | 35.21% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
| YCS20250919P00052000 | 52.00 | 7.60 | 8.50 | 0.00 | 0 | 0 | 55.09% | -0.96 | 0.02 | -0.01 | 0.01 | -0.01 |
| YCS20250919P00053000 | 53.00 | 8.60 | 9.50 | 0.00 | 0 | 0 | 44.17% | -0.99 | 0.01 | -0.00 | 0.00 | -0.01 |
