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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912C00007000 | 7.00 | 4.10 | 5.35 | 0.00 | 0 | 1 | 593.71% | 0.92 | 0.03 | -0.18 | 0.00 | 0.00 |
| ABR20250912C00007500 | 7.50 | 3.65 | 5.10 | 0.00 | 0 | 0 | 475.33% | 0.92 | 0.03 | -0.13 | 0.00 | 0.00 |
| ABR20250912C00008000 | 8.00 | 3.10 | 4.85 | 0.00 | 0 | 0 | 420.66% | 0.92 | 0.04 | -0.12 | 0.00 | 0.00 |
| ABR20250912C00008500 | 8.50 | 2.57 | 4.35 | 0.00 | 0 | 0 | 358.35% | 0.91 | 0.05 | -0.11 | 0.00 | 0.00 |
| ABR20250912C00009000 | 9.00 | 2.10 | 3.65 | 0.00 | 0 | 0 | 302.97% | 0.90 | 0.07 | -0.10 | 0.00 | 0.00 |
| ABR20250912C00009500 | 9.50 | 1.80 | 2.94 | 0.00 | 0 | 0 | 253.33% | 0.89 | 0.09 | -0.10 | 0.00 | 0.00 |
| ABR20250912C00010000 | 10.00 | 1.30 | 2.44 | 0.00 | 0 | 0 | 207.97% | 0.87 | 0.12 | -0.09 | 0.00 | 0.00 |
| ABR20250912C00010500 | 10.50 | 0.81 | 1.94 | 0.00 | 0 | 2 | 165.18% | 0.83 | 0.17 | -0.09 | 0.00 | 0.00 |
| ABR20250912C00011000 | 11.00 | 0.69 | 1.24 | 0.00 | 0 | 23 | 47.10% | 0.97 | 0.16 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00011500 | 11.50 | 0.24 | 0.31 | 0.32 | 81 | 1,188 | 36.01% | 0.78 | 0.93 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00012000 | 12.00 | 0.02 | 0.05 | 0.03 | 5 | 545 | 34.23% | 0.21 | 0.96 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00012500 | 12.50 | 0.00 | 0.02 | 0.00 | 0 | 662 | 51.53% | 0.05 | 0.24 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013000 | 13.00 | 0.00 | 0.06 | 0.00 | 0 | 129 | 95.47% | 0.08 | 0.18 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00013500 | 13.50 | 0.00 | 0.03 | 0.00 | 0 | 1 | 105.56% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 107.49% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00014500 | 14.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 219.99% | 0.12 | 0.10 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 181.75% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00015500 | 15.50 | 0.00 | 0.74 | 0.00 | 0 | 0 | 308.06% | 0.14 | 0.08 | -0.13 | 0.00 | 0.00 |
| ABR20250912C00016000 | 16.00 | 0.00 | 0.20 | 0.63 | 1 | 0 | 289.36% | 0.09 | 0.07 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00016500 | 16.50 | 0.00 | 0.20 | 0.53 | 1 | 0 | 310.06% | 0.09 | 0.06 | -0.08 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912P00007000 | 7.00 | 0.00 | 0.20 | 0.05 | 2 | 0 | 381.80% | -0.03 | 0.02 | -0.03 | 0.00 | 0.00 |
| ABR20250912P00007500 | 7.50 | 0.00 | 0.61 | 0.00 | 0 | 0 | 425.02% | -0.06 | 0.03 | -0.09 | 0.00 | 0.00 |
| ABR20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 219.38% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 188.01% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00009000 | 9.00 | 0.00 | 0.17 | 0.00 | 0 | 28 | 265.89% | -0.08 | 0.06 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00009500 | 9.50 | 0.00 | 0.28 | 0.00 | 0 | 417 | 258.39% | -0.12 | 0.09 | -0.10 | 0.00 | -0.00 |
| ABR20250912P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 157.21% | -0.08 | 0.11 | -0.04 | 0.00 | -0.00 |
| ABR20250912P00010500 | 10.50 | 0.00 | 0.45 | 0.00 | 0 | 54 | 160.03% | -0.16 | 0.17 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00011000 | 11.00 | 0.00 | 0.02 | 0.20 | 1 | 157 | 54.40% | -0.05 | 0.22 | -0.01 | 0.00 | 0.00 |
| ABR20250912P00011500 | 11.50 | 0.02 | 0.05 | 0.00 | 0 | 90 | 36.18% | -0.22 | 0.93 | -0.02 | 0.00 | -0.00 |
| ABR20250912P00012000 | 12.00 | 0.00 | 0.48 | 0.26 | 30 | 264 | 37.97% | -0.77 | 0.93 | -0.03 | 0.00 | -0.00 |
| ABR20250912P00012500 | 12.50 | 0.75 | 0.81 | 0.75 | 3 | 281 | 49.63% | -0.96 | 0.24 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00013000 | 13.00 | 0.77 | 1.50 | 0.00 | 0 | 0 | 188.94% | -0.74 | 0.19 | -0.14 | 0.00 | -0.00 |
| ABR20250912P00013500 | 13.50 | 1.11 | 2.58 | 0.00 | 0 | 0 | 213.21% | -0.79 | 0.16 | -0.13 | 0.00 | -0.00 |
| ABR20250912P00014000 | 14.00 | 1.63 | 2.43 | 0.00 | 0 | 0 | 198.56% | -0.87 | 0.12 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00014500 | 14.50 | 2.09 | 3.40 | 0.00 | 0 | 0 | 363.36% | -0.74 | 0.10 | -0.26 | 0.00 | -0.00 |
| ABR20250912P00015000 | 15.00 | 2.59 | 5.25 | 0.00 | 0 | 0 | 471.10% | -0.70 | 0.08 | -0.38 | 0.00 | -0.00 |
| ABR20250912P00015500 | 15.50 | 3.55 | 5.75 | 0.00 | 0 | 0 | 574.15% | -0.67 | 0.07 | -0.49 | 0.00 | -0.00 |
| ABR20250912P00016000 | 16.00 | 3.80 | 6.25 | 0.00 | 0 | 0 | 563.46% | -0.70 | 0.07 | -0.44 | 0.00 | -0.00 |
| ABR20250912P00016500 | 16.50 | 4.65 | 6.75 | 5.33 | 1 | 2 | 647.85% | -0.68 | 0.06 | -0.53 | 0.00 | -0.00 |
