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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250912P00202500 | 202.50 | 0.02 | 0.03 | 0.02 | 284 | 0 | 60.68% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20250912P00205000 | 205.00 | 0.02 | 0.03 | 0.03 | 591 | 2,194 | 56.13% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20250912P00207500 | 207.50 | 0.02 | 0.03 | 0.02 | 536 | 1,555 | 50.13% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20250912P00210000 | 210.00 | 0.02 | 0.03 | 0.03 | 1,235 | 3,425 | 44.00% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AAPL20250912P00212500 | 212.50 | 0.03 | 0.04 | 0.03 | 1,446 | 1,458 | 39.71% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| AAPL20250912P00215000 | 215.00 | 0.06 | 0.07 | 0.06 | 2,697 | 3,861 | 36.72% | -0.03 | 0.01 | -0.06 | 0.01 | -0.00 |
| AAPL20250912P00217500 | 217.50 | 0.12 | 0.13 | 0.13 | 4,227 | 4,084 | 34.42% | -0.06 | 0.02 | -0.12 | 0.02 | -0.00 |
| AAPL20250912P00220000 | 220.00 | 0.25 | 0.26 | 0.25 | 19,865 | 20,438 | 32.40% | -0.11 | 0.03 | -0.23 | 0.03 | -0.00 |
| AAPL20250912P00222500 | 222.50 | 0.54 | 0.56 | 0.56 | 20,525 | 16,926 | 30.61% | -0.21 | 0.06 | -0.38 | 0.05 | -0.00 |
| AAPL20250912P00225000 | 225.00 | 1.11 | 1.15 | 1.13 | 45,612 | 8,443 | 28.97% | -0.37 | 0.08 | -0.52 | 0.06 | -0.00 |
| AAPL20250912P00227500 | 227.50 | 2.15 | 2.19 | 2.19 | 47,479 | 6,703 | 27.77% | -0.58 | 0.08 | -0.53 | 0.07 | -0.01 |
| AAPL20250912P00230000 | 230.00 | 3.75 | 3.90 | 3.84 | 37,694 | 15,757 | 27.80% | -0.76 | 0.07 | -0.38 | 0.05 | -0.01 |
| AAPL20250912P00232500 | 232.50 | 5.80 | 6.10 | 5.85 | 10,128 | 12,812 | 29.51% | -0.88 | 0.04 | -0.23 | 0.03 | -0.01 |
| AAPL20250912P00235000 | 235.00 | 8.20 | 8.40 | 8.30 | 7,281 | 15,253 | 31.61% | -0.94 | 0.02 | -0.12 | 0.02 | -0.01 |
| AAPL20250912P00237500 | 237.50 | 10.65 | 10.85 | 10.68 | 1,539 | 9,418 | 34.47% | -0.97 | 0.01 | -0.07 | 0.01 | -0.00 |
| AAPL20250912P00240000 | 240.00 | 12.85 | 13.35 | 13.25 | 1,177 | 4,871 | 46.78% | -0.95 | 0.01 | -0.15 | 0.02 | -0.01 |
| AAPL20250912P00242500 | 242.50 | 15.40 | 15.90 | 15.85 | 117 | 2,455 | 53.02% | -0.96 | 0.01 | -0.14 | 0.02 | -0.01 |
| AAPL20250912P00245000 | 245.00 | 18.05 | 18.60 | 18.15 | 589 | 4,395 | 54.20% | -0.98 | 0.01 | -0.09 | 0.01 | -0.01 |
| AAPL20250912P00247500 | 247.50 | 20.55 | 21.25 | 21.02 | 58 | 926 | 58.61% | -0.98 | 0.01 | -0.08 | 0.01 | -0.01 |
| AAPL20250912P00250000 | 250.00 | 22.85 | 23.90 | 0.00 | 0 | 0 | 79.46% | -0.95 | 0.01 | -0.25 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL20250912C00202500 | 202.50 | 23.85 | 25.25 | 24.70 | 4 | 0 | 85.66% | 0.96 | 0.01 | -0.19 | 0.01 | 0.01 |
| AAPL20250912C00205000 | 205.00 | 21.80 | 22.15 | 22.10 | 88 | 662 | 60.65% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| AAPL20250912C00207500 | 207.50 | 18.60 | 20.20 | 19.64 | 1 | 61 | 64.69% | 0.97 | 0.01 | -0.13 | 0.01 | 0.01 |
| AAPL20250912C00210000 | 210.00 | 16.80 | 17.15 | 17.02 | 535 | 1,817 | 50.82% | 0.98 | 0.01 | -0.06 | 0.01 | 0.01 |
| AAPL20250912C00212500 | 212.50 | 13.50 | 14.85 | 14.82 | 13 | 219 | 40.98% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| AAPL20250912C00215000 | 215.00 | 11.60 | 12.15 | 11.70 | 714 | 3,828 | 40.87% | 0.96 | 0.01 | -0.10 | 0.02 | 0.01 |
| AAPL20250912C00217500 | 217.50 | 8.85 | 10.00 | 8.75 | 355 | 400 | 27.83% | 0.98 | 0.01 | -0.04 | 0.01 | 0.01 |
| AAPL20250912C00220000 | 220.00 | 7.05 | 7.30 | 7.15 | 3,240 | 2,791 | 32.93% | 0.88 | 0.03 | -0.24 | 0.03 | 0.01 |
| AAPL20250912C00222500 | 222.50 | 4.90 | 5.05 | 4.90 | 1,911 | 2,213 | 32.25% | 0.78 | 0.05 | -0.42 | 0.05 | 0.01 |
| AAPL20250912C00225000 | 225.00 | 3.00 | 3.10 | 3.00 | 19,006 | 4,823 | 29.87% | 0.62 | 0.07 | -0.54 | 0.06 | 0.01 |
| AAPL20250912C00227500 | 227.50 | 1.55 | 1.59 | 1.59 | 69,337 | 2,993 | 28.75% | 0.43 | 0.08 | -0.54 | 0.07 | 0.01 |
| AAPL20250912C00230000 | 230.00 | 0.71 | 0.73 | 0.72 | 124,176 | 17,324 | 28.75% | 0.25 | 0.06 | -0.40 | 0.05 | 0.00 |
| AAPL20250912C00232500 | 232.50 | 0.31 | 0.33 | 0.32 | 72,403 | 6,451 | 30.02% | 0.13 | 0.04 | -0.23 | 0.04 | 0.00 |
| AAPL20250912C00235000 | 235.00 | 0.16 | 0.17 | 0.16 | 81,960 | 25,743 | 32.38% | 0.07 | 0.02 | -0.13 | 0.02 | 0.00 |
| AAPL20250912C00237500 | 237.50 | 0.10 | 0.11 | 0.11 | 33,457 | 16,413 | 35.77% | 0.04 | 0.01 | -0.09 | 0.02 | 0.00 |
| AAPL20250912C00240000 | 240.00 | 0.07 | 0.08 | 0.08 | 83,058 | 74,086 | 39.61% | 0.03 | 0.01 | -0.06 | 0.01 | 0.00 |
| AAPL20250912C00242500 | 242.50 | 0.05 | 0.06 | 0.05 | 32,731 | 29,796 | 43.05% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| AAPL20250912C00245000 | 245.00 | 0.04 | 0.05 | 0.04 | 27,249 | 41,530 | 46.89% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AAPL20250912C00247500 | 247.50 | 0.03 | 0.04 | 0.03 | 10,721 | 18,234 | 52.02% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| AAPL20250912C00250000 | 250.00 | 0.02 | 0.03 | 0.03 | 12,021 | 34,145 | 54.86% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
