Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACGL20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 360.22% | -0.05 | 0.00 | -0.30 | 0.01 | -0.00 |
| ACGL20250919P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 316.81% | -0.05 | 0.00 | -0.30 | 0.01 | -0.00 |
| ACGL20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 275.57% | -0.06 | 0.00 | -0.29 | 0.02 | -0.00 |
| ACGL20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 237.63% | -0.07 | 0.00 | -0.28 | 0.02 | -0.00 |
| ACGL20250919P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 202.28% | -0.08 | 0.01 | -0.27 | 0.02 | -0.00 |
| ACGL20250919P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 168.92% | -0.10 | 0.01 | -0.26 | 0.02 | -0.00 |
| ACGL20250919P00075000 | 75.00 | 0.00 | 1.40 | 0.00 | 0 | 21 | 120.74% | -0.09 | 0.01 | -0.18 | 0.02 | -0.00 |
| ACGL20250919P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 1,688 | 51.96% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ACGL20250919P00085000 | 85.00 | 0.15 | 0.20 | 0.00 | 0 | 1,887 | 42.38% | -0.07 | 0.03 | -0.05 | 0.02 | -0.00 |
| ACGL20250919P00090000 | 90.00 | 0.65 | 0.80 | 0.75 | 86 | 909 | 33.26% | -0.27 | 0.08 | -0.10 | 0.04 | -0.00 |
| ACGL20250919P00095000 | 95.00 | 3.10 | 3.40 | 2.90 | 13 | 145 | 31.22% | -0.73 | 0.09 | -0.10 | 0.04 | -0.01 |
| ACGL20250919P00100000 | 100.00 | 6.00 | 9.40 | 7.43 | 1 | 5 | 37.47% | -0.94 | 0.03 | -0.05 | 0.01 | -0.01 |
| ACGL20250919P00105000 | 105.00 | 10.80 | 14.20 | 0.00 | 0 | 0 | 109.50% | -0.78 | 0.02 | -0.30 | 0.04 | -0.01 |
| ACGL20250919P00110000 | 110.00 | 15.70 | 19.30 | 0.00 | 0 | 0 | 102.78% | -0.88 | 0.02 | -0.19 | 0.03 | -0.01 |
| ACGL20250919P00115000 | 115.00 | 20.70 | 23.40 | 0.00 | 0 | 0 | 124.69% | -0.88 | 0.01 | -0.22 | 0.03 | -0.01 |
| ACGL20250919P00120000 | 120.00 | 25.70 | 28.50 | 0.00 | 0 | 0 | 145.54% | -0.88 | 0.01 | -0.25 | 0.02 | -0.01 |
| ACGL20250919P00125000 | 125.00 | 30.60 | 34.70 | 0.00 | 0 | 0 | 99.30% | -0.99 | 0.00 | -0.03 | 0.00 | -0.00 |
| ACGL20250919P00130000 | 130.00 | 35.60 | 39.70 | 0.00 | 0 | 0 | 196.17% | -0.87 | 0.01 | -0.37 | 0.03 | -0.02 |
| ACGL20250919P00135000 | 135.00 | 40.60 | 44.70 | 0.00 | 0 | 0 | 221.80% | -0.86 | 0.01 | -0.44 | 0.03 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACGL20250919C00045000 | 45.00 | 45.30 | 49.40 | 0.00 | 0 | 0 | 232.10% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| ACGL20250919C00050000 | 50.00 | 40.30 | 44.40 | 0.00 | 0 | 0 | 213.09% | 0.99 | 0.00 | -0.05 | 0.00 | 0.01 |
| ACGL20250919C00055000 | 55.00 | 35.50 | 39.40 | 0.00 | 0 | 1 | 170.01% | 0.99 | 0.00 | -0.03 | 0.00 | 0.01 |
| ACGL20250919C00060000 | 60.00 | 30.80 | 34.30 | 0.00 | 0 | 0 | 124.65% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| ACGL20250919C00065000 | 65.00 | 25.70 | 29.30 | 0.00 | 0 | 2 | 101.14% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| ACGL20250919C00070000 | 70.00 | 21.50 | 24.10 | 22.90 | 46 | 243 | 148.29% | 0.93 | 0.01 | -0.18 | 0.02 | 0.01 |
| ACGL20250919C00075000 | 75.00 | 15.90 | 19.20 | 0.00 | 0 | 0 | 73.53% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| ACGL20250919C00080000 | 80.00 | 10.80 | 13.50 | 0.00 | 0 | 0 | 103.56% | 0.86 | 0.02 | -0.21 | 0.03 | 0.01 |
| ACGL20250919C00085000 | 85.00 | 6.10 | 9.00 | 0.00 | 0 | 18 | 33.13% | 0.97 | 0.02 | -0.02 | 0.01 | 0.02 |
| ACGL20250919C00090000 | 90.00 | 2.50 | 3.70 | 0.00 | 0 | 117 | 33.20% | 0.73 | 0.08 | -0.10 | 0.04 | 0.01 |
| ACGL20250919C00095000 | 95.00 | 0.45 | 0.70 | 0.75 | 59 | 1,056 | 30.33% | 0.27 | 0.08 | -0.09 | 0.04 | 0.00 |
| ACGL20250919C00100000 | 100.00 | 0.05 | 0.15 | 0.10 | 22 | 258 | 34.53% | 0.06 | 0.03 | -0.03 | 0.01 | 0.00 |
| ACGL20250919C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 103 | 41.04% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ACGL20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 432 | 113.12% | 0.15 | 0.02 | -0.24 | 0.03 | 0.00 |
| ACGL20250919C00115000 | 115.00 | 0.00 | 0.25 | 0.00 | 0 | 23 | 82.13% | 0.03 | 0.01 | -0.05 | 0.01 | 0.00 |
| ACGL20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 148.98% | 0.13 | 0.01 | -0.27 | 0.03 | 0.00 |
| ACGL20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.89% | 0.12 | 0.01 | -0.28 | 0.02 | 0.00 |
| ACGL20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 179.75% | 0.11 | 0.01 | -0.29 | 0.02 | 0.00 |
| ACGL20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 193.71% | 0.10 | 0.01 | -0.30 | 0.02 | 0.00 |
