Utløpsdato
Calls
for markedsdato September 11, 2025
Puts
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPD20250919C00007000 | 7.00 | 7.90 | 9.30 | 0.00 | 0 | 2 | 303.09% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00008000 | 8.00 | 6.90 | 8.30 | 0.00 | 0 | 0 | 257.26% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00009000 | 9.00 | 5.90 | 7.30 | 0.00 | 0 | 0 | 216.82% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00010000 | 10.00 | 4.90 | 6.30 | 0.00 | 0 | 0 | 180.46% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00011000 | 11.00 | 3.90 | 5.30 | 0.00 | 0 | 0 | 147.25% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00012000 | 12.00 | 2.95 | 4.30 | 3.70 | 10 | 10 | 116.42% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00013000 | 13.00 | 1.95 | 3.30 | 0.00 | 0 | 0 | 87.30% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| AAPD20250919C00014000 | 14.00 | 0.95 | 2.30 | 0.00 | 0 | 1 | 39.81% | 0.98 | 0.06 | -0.00 | 0.00 | 0.00 |
| AAPD20250919C00015000 | 15.00 | 0.65 | 1.30 | 0.00 | 0 | 4 | 65.09% | 0.70 | 0.23 | -0.03 | 0.01 | 0.00 |
| AAPD20250919C00016000 | 16.00 | 0.05 | 0.45 | 0.00 | 0 | 30 | 40.98% | 0.39 | 0.40 | -0.02 | 0.01 | 0.00 |
| AAPD20250919C00017000 | 17.00 | 0.00 | 0.10 | 0.00 | 0 | 17 | 42.53% | 0.11 | 0.19 | -0.01 | 0.00 | 0.00 |
| AAPD20250919C00018000 | 18.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 105.51% | 0.22 | 0.12 | -0.04 | 0.01 | 0.00 |
| AAPD20250919C00019000 | 19.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 129.09% | 0.19 | 0.09 | -0.05 | 0.01 | 0.00 |
| AAPD20250919C00020000 | 20.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 150.13% | 0.17 | 0.07 | -0.05 | 0.01 | 0.00 |
| AAPD20250919C00021000 | 21.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 169.23% | 0.15 | 0.06 | -0.06 | 0.01 | 0.00 |
| AAPD20250919C00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 186.79% | 0.14 | 0.05 | -0.06 | 0.01 | 0.00 |
| AAPD20250919C00023000 | 23.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 203.05% | 0.13 | 0.05 | -0.06 | 0.00 | 0.00 |
| AAPD20250919C00024000 | 24.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 218.22% | 0.13 | 0.04 | -0.06 | 0.00 | 0.00 |
| AAPD20250919C00025000 | 25.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 232.44% | 0.12 | 0.04 | -0.07 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPD20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 258.80% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAPD20250919P00008000 | 8.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 355.66% | -0.06 | 0.01 | -0.06 | 0.00 | -0.00 |
| AAPD20250919P00009000 | 9.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 303.87% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| AAPD20250919P00010000 | 10.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 257.26% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| AAPD20250919P00011000 | 11.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 214.54% | -0.10 | 0.04 | -0.05 | 0.00 | -0.00 |
| AAPD20250919P00012000 | 12.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 174.65% | -0.12 | 0.05 | -0.05 | 0.00 | -0.00 |
| AAPD20250919P00013000 | 13.00 | 0.00 | 0.55 | 0.00 | 0 | 0 | 136.66% | -0.15 | 0.07 | -0.05 | 0.01 | -0.00 |
| AAPD20250919P00014000 | 14.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 99.41% | -0.20 | 0.12 | -0.04 | 0.01 | -0.00 |
| AAPD20250919P00015000 | 15.00 | 0.00 | 0.60 | 0.00 | 0 | 16 | 63.95% | -0.30 | 0.24 | -0.03 | 0.01 | -0.00 |
| AAPD20250919P00016000 | 16.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 33.56% | -0.66 | 0.50 | -0.02 | 0.01 | -0.00 |
| AAPD20250919P00017000 | 17.00 | 0.75 | 2.05 | 0.00 | 0 | 0 | 116.25% | -0.65 | 0.14 | -0.06 | 0.01 | -0.00 |
| AAPD20250919P00018000 | 18.00 | 1.75 | 3.10 | 0.00 | 0 | 0 | 147.02% | -0.70 | 0.10 | -0.08 | 0.01 | -0.00 |
| AAPD20250919P00019000 | 19.00 | 2.75 | 4.10 | 0.00 | 0 | 0 | 173.59% | -0.73 | 0.08 | -0.08 | 0.01 | -0.00 |
| AAPD20250919P00020000 | 20.00 | 3.70 | 5.10 | 0.00 | 0 | 0 | 197.22% | -0.75 | 0.07 | -0.09 | 0.01 | -0.00 |
| AAPD20250919P00021000 | 21.00 | 4.70 | 6.10 | 0.00 | 0 | 0 | 218.63% | -0.77 | 0.06 | -0.10 | 0.01 | -0.00 |
| AAPD20250919P00022000 | 22.00 | 5.70 | 7.10 | 0.00 | 0 | 0 | 238.25% | -0.78 | 0.05 | -0.10 | 0.01 | -0.00 |
| AAPD20250919P00023000 | 23.00 | 6.70 | 8.10 | 0.00 | 0 | 0 | 256.39% | -0.79 | 0.05 | -0.11 | 0.01 | -0.00 |
| AAPD20250919P00024000 | 24.00 | 7.70 | 9.10 | 0.00 | 0 | 0 | 273.28% | -0.80 | 0.04 | -0.11 | 0.01 | -0.00 |
| AAPD20250919P00025000 | 25.00 | 8.70 | 10.10 | 0.00 | 0 | 0 | 289.08% | -0.81 | 0.04 | -0.11 | 0.01 | -0.00 |
