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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAP20250912P00050000 | 50.00 | 0.00 | 0.08 | 0.08 | 2 | 42 | 115.40% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| AAP20250912P00051000 | 51.00 | 0.00 | 0.20 | 0.19 | 1 | 23 | 122.41% | -0.04 | 0.02 | -0.09 | 0.00 | -0.00 |
| AAP20250912P00052000 | 52.00 | 0.00 | 0.12 | 0.00 | 0 | 56 | 99.24% | -0.03 | 0.02 | -0.05 | 0.00 | -0.00 |
| AAP20250912P00053000 | 53.00 | 0.00 | 0.10 | 0.00 | 0 | 43 | 84.39% | -0.03 | 0.02 | -0.05 | 0.00 | -0.00 |
| AAP20250912P00054000 | 54.00 | 0.00 | 0.23 | 0.00 | 0 | 173 | 87.33% | -0.07 | 0.03 | -0.10 | 0.01 | -0.00 |
| AAP20250912P00055000 | 55.00 | 0.07 | 0.15 | 0.09 | 5 | 104 | 69.13% | -0.07 | 0.04 | -0.08 | 0.01 | -0.00 |
| AAP20250912P00056000 | 56.00 | 0.13 | 0.18 | 0.36 | 19 | 152 | 64.23% | -0.11 | 0.07 | -0.11 | 0.01 | -0.00 |
| AAP20250912P00057000 | 57.00 | 0.26 | 0.31 | 0.16 | 9 | 217 | 60.17% | -0.18 | 0.10 | -0.17 | 0.01 | -0.00 |
| AAP20250912P00058000 | 58.00 | 0.46 | 0.70 | 0.50 | 13 | 153 | 72.80% | -0.33 | 0.11 | -0.32 | 0.02 | -0.00 |
| AAP20250912P00059000 | 59.00 | 0.88 | 1.87 | 0.73 | 40 | 243 | 54.64% | -0.43 | 0.16 | -0.27 | 0.02 | -0.00 |
| AAP20250912P00060000 | 60.00 | 1.28 | 1.67 | 1.34 | 16 | 239 | 61.41% | -0.58 | 0.14 | -0.30 | 0.02 | -0.00 |
| AAP20250912P00061000 | 61.00 | 2.09 | 2.26 | 0.00 | 0 | 115 | 50.93% | -0.76 | 0.14 | -0.18 | 0.01 | -0.00 |
| AAP20250912P00062000 | 62.00 | 1.79 | 4.30 | 0.00 | 0 | 11 | 46.02% | -0.89 | 0.09 | -0.08 | 0.01 | -0.00 |
| AAP20250912P00063000 | 63.00 | 3.65 | 4.00 | 0.00 | 0 | 0 | 58.70% | -0.91 | 0.06 | -0.09 | 0.01 | -0.00 |
| AAP20250912P00064000 | 64.00 | 4.50 | 5.80 | 0.00 | 0 | 0 | 165.46% | -0.71 | 0.05 | -0.67 | 0.02 | -0.00 |
| AAP20250912P00065000 | 65.00 | 5.60 | 6.85 | 0.00 | 0 | 7 | 151.13% | -0.77 | 0.04 | -0.51 | 0.01 | -0.00 |
| AAP20250912P00066000 | 66.00 | 6.55 | 7.85 | 0.00 | 0 | 0 | 165.38% | -0.78 | 0.04 | -0.53 | 0.01 | -0.00 |
| AAP20250912P00067000 | 67.00 | 7.55 | 8.80 | 0.00 | 0 | 0 | 162.19% | -0.82 | 0.04 | -0.44 | 0.01 | -0.00 |
| AAP20250912P00068000 | 68.00 | 8.55 | 9.80 | 0.00 | 0 | 0 | 155.14% | -0.86 | 0.03 | -0.32 | 0.01 | -0.00 |
| AAP20250912P00069000 | 69.00 | 9.60 | 10.70 | 0.00 | 0 | 0 | 200.33% | -0.82 | 0.03 | -0.54 | 0.01 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAP20250912C00050000 | 50.00 | 9.10 | 11.30 | 0.00 | 0 | 5 | 252.32% | 0.84 | 0.02 | -0.66 | 0.01 | 0.00 |
| AAP20250912C00051000 | 51.00 | 7.40 | 10.30 | 0.00 | 0 | 0 | 235.20% | 0.83 | 0.02 | -0.66 | 0.01 | 0.00 |
| AAP20250912C00052000 | 52.00 | 7.15 | 9.35 | 0.00 | 0 | 16 | 219.99% | 0.81 | 0.03 | -0.67 | 0.01 | 0.00 |
| AAP20250912C00053000 | 53.00 | 6.15 | 7.75 | 0.00 | 0 | 17 | 161.43% | 0.84 | 0.03 | -0.42 | 0.01 | 0.00 |
| AAP20250912C00054000 | 54.00 | 5.00 | 7.35 | 0.00 | 0 | 0 | 178.52% | 0.78 | 0.04 | -0.61 | 0.01 | 0.00 |
| AAP20250912C00055000 | 55.00 | 4.15 | 6.35 | 0.00 | 0 | 9 | 161.86% | 0.76 | 0.04 | -0.60 | 0.01 | 0.00 |
| AAP20250912C00056000 | 56.00 | 2.94 | 3.60 | 4.25 | 1 | 69 | 72.21% | 0.87 | 0.07 | -0.16 | 0.01 | 0.00 |
| AAP20250912C00057000 | 57.00 | 2.31 | 2.94 | 0.00 | 0 | 6 | 76.47% | 0.77 | 0.09 | -0.27 | 0.01 | 0.00 |
| AAP20250912C00058000 | 58.00 | 1.51 | 1.94 | 0.00 | 0 | 29 | 57.16% | 0.72 | 0.14 | -0.24 | 0.01 | 0.00 |
| AAP20250912C00059000 | 59.00 | 1.07 | 1.17 | 1.17 | 29 | 57 | 60.81% | 0.56 | 0.15 | -0.31 | 0.02 | 0.00 |
| AAP20250912C00060000 | 60.00 | 0.61 | 0.73 | 0.76 | 73 | 223 | 59.42% | 0.42 | 0.15 | -0.29 | 0.02 | 0.00 |
| AAP20250912C00061000 | 61.00 | 0.35 | 0.41 | 0.47 | 228 | 762 | 59.44% | 0.28 | 0.13 | -0.24 | 0.01 | 0.00 |
| AAP20250912C00062000 | 62.00 | 0.18 | 0.23 | 0.17 | 67 | 290 | 60.08% | 0.17 | 0.10 | -0.16 | 0.01 | 0.00 |
| AAP20250912C00063000 | 63.00 | 0.09 | 0.14 | 0.11 | 18 | 195 | 62.38% | 0.11 | 0.07 | -0.11 | 0.01 | 0.00 |
| AAP20250912C00064000 | 64.00 | 0.02 | 0.14 | 0.08 | 15 | 72 | 64.55% | 0.06 | 0.04 | -0.06 | 0.01 | 0.00 |
| AAP20250912C00065000 | 65.00 | 0.00 | 0.14 | 0.04 | 2 | 68 | 79.50% | 0.07 | 0.04 | -0.09 | 0.01 | 0.00 |
| AAP20250912C00066000 | 66.00 | 0.00 | 0.59 | 0.00 | 0 | 27 | 117.97% | 0.12 | 0.04 | -0.23 | 0.01 | 0.00 |
| AAP20250912C00067000 | 67.00 | 0.00 | 0.18 | 0.00 | 0 | 16 | 97.38% | 0.05 | 0.02 | -0.08 | 0.00 | 0.00 |
| AAP20250912C00068000 | 68.00 | 0.00 | 0.24 | 0.29 | 1 | 12 | 210.53% | 0.22 | 0.03 | -0.68 | 0.01 | 0.00 |
| AAP20250912C00069000 | 69.00 | 0.00 | 0.18 | 0.18 | 1 | 33 | 115.74% | 0.05 | 0.02 | -0.08 | 0.00 | 0.00 |
