Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCB20250919C00035000 | 35.00 | 37.00 | 41.50 | 0.00 | 0 | 0 | 430.40% | 0.93 | 0.00 | -0.38 | 0.02 | 0.01 |
| ABCB20250919C00040000 | 40.00 | 32.00 | 36.50 | 0.00 | 0 | 0 | 367.29% | 0.91 | 0.00 | -0.37 | 0.02 | 0.01 |
| ABCB20250919C00045000 | 45.00 | 27.00 | 31.50 | 0.00 | 0 | 0 | 291.84% | 0.91 | 0.00 | -0.31 | 0.02 | 0.01 |
| ABCB20250919C00050000 | 50.00 | 22.10 | 26.50 | 0.00 | 0 | 0 | 252.92% | 0.88 | 0.01 | -0.32 | 0.02 | 0.01 |
| ABCB20250919C00055000 | 55.00 | 17.10 | 21.50 | 0.00 | 0 | 0 | 207.81% | 0.86 | 0.01 | -0.30 | 0.03 | 0.01 |
| ABCB20250919C00060000 | 60.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 168.70% | 0.82 | 0.01 | -0.28 | 0.03 | 0.01 |
| ABCB20250919C00065000 | 65.00 | 7.00 | 11.50 | 0.00 | 0 | 17 | 118.42% | 0.79 | 0.02 | -0.22 | 0.03 | 0.01 |
| ABCB20250919C00070000 | 70.00 | 2.50 | 6.90 | 0.00 | 0 | 42 | 42.32% | 0.82 | 0.05 | -0.07 | 0.03 | 0.01 |
| ABCB20250919C00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 59.52% | 0.47 | 0.06 | -0.16 | 0.05 | 0.01 |
| ABCB20250919C00080000 | 80.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 98.34% | 0.34 | 0.03 | -0.24 | 0.04 | 0.01 |
| ABCB20250919C00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 128.69% | 0.29 | 0.02 | -0.29 | 0.04 | 0.00 |
| ABCB20250919C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 154.60% | 0.25 | 0.02 | -0.32 | 0.04 | 0.00 |
| ABCB20250919C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 177.50% | 0.23 | 0.01 | -0.35 | 0.04 | 0.00 |
| ABCB20250919C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 198.14% | 0.21 | 0.01 | -0.37 | 0.03 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCB20250919P00035000 | 35.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 440.69% | -0.08 | 0.00 | -0.41 | 0.02 | -0.00 |
| ABCB20250919P00040000 | 40.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 376.52% | -0.09 | 0.00 | -0.39 | 0.02 | -0.00 |
| ABCB20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 319.98% | -0.11 | 0.00 | -0.38 | 0.02 | -0.00 |
| ABCB20250919P00050000 | 50.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 269.05% | -0.13 | 0.01 | -0.36 | 0.02 | -0.00 |
| ABCB20250919P00055000 | 55.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 222.16% | -0.15 | 0.01 | -0.34 | 0.03 | -0.00 |
| ABCB20250919P00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 178.05% | -0.18 | 0.01 | -0.31 | 0.03 | -0.00 |
| ABCB20250919P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 135.38% | -0.23 | 0.02 | -0.27 | 0.04 | -0.00 |
| ABCB20250919P00070000 | 70.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 66.82% | -0.27 | 0.04 | -0.15 | 0.04 | -0.01 |
| ABCB20250919P00075000 | 75.00 | 0.10 | 4.90 | 0.00 | 0 | 0 | 47.01% | -0.54 | 0.07 | -0.12 | 0.05 | -0.01 |
| ABCB20250919P00080000 | 80.00 | 4.00 | 7.90 | 0.00 | 0 | 0 | 34.12% | -0.91 | 0.04 | -0.03 | 0.02 | -0.02 |
| ABCB20250919P00085000 | 85.00 | 9.00 | 13.00 | 0.00 | 0 | 0 | 57.36% | -0.93 | 0.02 | -0.05 | 0.02 | -0.02 |
| ABCB20250919P00090000 | 90.00 | 14.00 | 18.00 | 0.00 | 0 | 0 | 75.57% | -0.94 | 0.01 | -0.05 | 0.01 | -0.02 |
| ABCB20250919P00095000 | 95.00 | 19.10 | 23.00 | 0.00 | 0 | 0 | 95.93% | -0.94 | 0.01 | -0.07 | 0.01 | -0.02 |
| ABCB20250919P00100000 | 100.00 | 24.00 | 28.00 | 0.00 | 0 | 0 | 107.23% | -0.95 | 0.01 | -0.06 | 0.01 | -0.02 |
