Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250912P00008000 | 8.00 | 0.00 | 0.20 | 0.00 | 0 | 102 | 321.70% | -0.04 | 0.02 | -0.05 | 0.00 | -0.00 |
| AAL20250912P00008500 | 8.50 | 0.00 | 0.26 | 0.00 | 0 | 46 | 310.75% | -0.06 | 0.03 | -0.06 | 0.00 | -0.00 |
| AAL20250912P00009000 | 9.00 | 0.00 | 0.21 | 0.00 | 0 | 73 | 256.54% | -0.06 | 0.04 | -0.05 | 0.00 | -0.00 |
| AAL20250912P00009500 | 9.50 | 0.00 | 0.02 | 0.00 | 0 | 1,238 | 139.96% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 90 | 5,735 | 118.44% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.01 | 5 | 10,783 | 96.90% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.01 | 274 | 30,394 | 76.60% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| AAL20250912P00011500 | 11.50 | 0.01 | 0.02 | 0.01 | 2,680 | 1,679 | 68.26% | -0.05 | 0.12 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00012000 | 12.00 | 0.06 | 0.07 | 0.07 | 2,083 | 6,902 | 71.13% | -0.17 | 0.30 | -0.03 | 0.00 | -0.00 |
| AAL20250912P00012500 | 12.50 | 0.19 | 0.20 | 0.19 | 6,622 | 12,890 | 67.81% | -0.37 | 0.48 | -0.05 | 0.00 | -0.00 |
| AAL20250912P00013000 | 13.00 | 0.45 | 0.46 | 0.45 | 1,624 | 11,932 | 68.51% | -0.61 | 0.48 | -0.06 | 0.00 | -0.00 |
| AAL20250912P00013500 | 13.50 | 0.81 | 0.84 | 0.85 | 155 | 710 | 71.98% | -0.80 | 0.34 | -0.04 | 0.00 | -0.00 |
| AAL20250912P00014000 | 14.00 | 1.25 | 1.29 | 1.28 | 8 | 392 | 74.84% | -0.91 | 0.19 | -0.02 | 0.00 | -0.00 |
| AAL20250912P00014500 | 14.50 | 1.72 | 1.78 | 1.84 | 22 | 170 | 84.07% | -0.95 | 0.11 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00015000 | 15.00 | 2.22 | 2.27 | 2.23 | 49 | 15 | 88.58% | -0.98 | 0.06 | -0.01 | 0.00 | -0.00 |
| AAL20250912P00015500 | 15.50 | 2.69 | 2.77 | 0.00 | 0 | 21 | 127.44% | -0.95 | 0.07 | -0.02 | 0.00 | -0.00 |
| AAL20250912P00016000 | 16.00 | 3.20 | 3.30 | 3.16 | 1 | 74 | 151.78% | -0.94 | 0.07 | -0.03 | 0.00 | -0.00 |
| AAL20250912P00016500 | 16.50 | 3.70 | 4.60 | 3.68 | 1 | 5 | 369.99% | -0.72 | 0.08 | -0.24 | 0.00 | -0.00 |
| AAL20250912P00017000 | 17.00 | 4.20 | 5.00 | 0.00 | 0 | 28 | 182.58% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| AAL20250912P00017500 | 17.50 | 4.70 | 6.80 | 0.00 | 0 | 0 | 500.70% | -0.68 | 0.06 | -0.36 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAL20250912C00008000 | 8.00 | 4.70 | 4.80 | 4.76 | 15 | 20 | 281.32% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| AAL20250912C00008500 | 8.50 | 4.20 | 4.30 | 4.20 | 14 | 9 | 199.24% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00009000 | 9.00 | 3.70 | 3.80 | 0.00 | 0 | 26 | 177.66% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00009500 | 9.50 | 3.20 | 3.40 | 0.00 | 0 | 25 | 152.64% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00010000 | 10.00 | 2.74 | 2.79 | 0.00 | 0 | 48 | 209.75% | 0.91 | 0.06 | -0.06 | 0.00 | 0.00 |
| AAL20250912C00010500 | 10.50 | 2.24 | 2.29 | 2.36 | 72 | 140 | 104.50% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00011000 | 11.00 | 1.75 | 1.82 | 1.72 | 38 | 490 | 82.62% | 0.98 | 0.06 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00011500 | 11.50 | 1.26 | 1.30 | 1.30 | 142 | 543 | 70.88% | 0.95 | 0.13 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00012000 | 12.00 | 0.81 | 0.85 | 0.82 | 340 | 1,427 | 70.40% | 0.84 | 0.30 | -0.03 | 0.00 | 0.00 |
| AAL20250912C00012500 | 12.50 | 0.44 | 0.47 | 0.47 | 1,788 | 1,178 | 69.60% | 0.63 | 0.47 | -0.05 | 0.00 | 0.00 |
| AAL20250912C00013000 | 13.00 | 0.20 | 0.22 | 0.21 | 4,765 | 7,187 | 68.07% | 0.39 | 0.48 | -0.05 | 0.00 | 0.00 |
| AAL20250912C00013500 | 13.50 | 0.08 | 0.09 | 0.08 | 2,680 | 8,386 | 69.99% | 0.20 | 0.34 | -0.04 | 0.00 | 0.00 |
| AAL20250912C00014000 | 14.00 | 0.03 | 0.04 | 0.04 | 1,325 | 9,953 | 74.50% | 0.09 | 0.19 | -0.02 | 0.00 | 0.00 |
| AAL20250912C00014500 | 14.50 | 0.01 | 0.02 | 0.01 | 1,320 | 15,391 | 79.59% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00015000 | 15.00 | 0.01 | 0.02 | 0.01 | 493 | 2,836 | 96.20% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| AAL20250912C00015500 | 15.50 | 0.00 | 0.01 | 0.01 | 508 | 684 | 95.70% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00016000 | 16.00 | 0.00 | 0.01 | 0.01 | 42 | 505 | 108.49% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00016500 | 16.50 | 0.00 | 0.01 | 0.00 | 0 | 61 | 120.98% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00017000 | 17.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 132.92% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| AAL20250912C00017500 | 17.50 | 0.00 | 0.01 | 0.00 | 0 | 5 | 144.29% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
