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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACI20250919C00014000 | 14.00 | 4.30 | 4.80 | 0.00 | 0 | 0 | 171.06% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| ACI20250919C00014500 | 14.50 | 4.10 | 4.30 | 0.00 | 0 | 0 | 155.35% | 0.88 | 0.04 | -0.05 | 0.01 | 0.00 |
| ACI20250919C00015000 | 15.00 | 3.30 | 4.10 | 0.00 | 0 | 0 | 71.39% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| ACI20250919C00015500 | 15.50 | 2.85 | 3.50 | 0.00 | 0 | 0 | 124.74% | 0.86 | 0.06 | -0.05 | 0.01 | 0.00 |
| ACI20250919C00016000 | 16.00 | 2.35 | 3.10 | 0.00 | 0 | 0 | 101.81% | 0.86 | 0.08 | -0.04 | 0.01 | 0.00 |
| ACI20250919C00016500 | 16.50 | 1.85 | 2.55 | 0.00 | 0 | 0 | 42.67% | 0.97 | 0.05 | -0.00 | 0.00 | 0.00 |
| ACI20250919C00017000 | 17.00 | 1.55 | 2.05 | 0.00 | 0 | 0 | 57.97% | 0.87 | 0.13 | -0.02 | 0.01 | 0.00 |
| ACI20250919C00017500 | 17.50 | 0.85 | 1.60 | 0.00 | 0 | 0 | 36.81% | 0.88 | 0.20 | -0.01 | 0.01 | 0.00 |
| ACI20250919C00018000 | 18.00 | 0.45 | 0.85 | 0.75 | 1 | 49 | 31.17% | 0.78 | 0.34 | -0.02 | 0.01 | 0.00 |
| ACI20250919C00018500 | 18.50 | 0.30 | 0.45 | 0.35 | 3 | 12 | 24.94% | 0.59 | 0.56 | -0.02 | 0.01 | 0.00 |
| ACI20250919C00019000 | 19.00 | 0.10 | 0.20 | 0.12 | 31 | 124 | 26.54% | 0.32 | 0.49 | -0.02 | 0.01 | 0.00 |
| ACI20250919C00019500 | 19.50 | 0.00 | 0.15 | 0.00 | 0 | 190 | 27.04% | 0.14 | 0.29 | -0.01 | 0.01 | 0.00 |
| ACI20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 502 | 31.40% | 0.07 | 0.15 | -0.01 | 0.00 | 0.00 |
| ACI20250919C00020500 | 20.50 | 0.00 | 0.20 | 0.00 | 0 | 738 | 55.72% | 0.14 | 0.14 | -0.02 | 0.01 | 0.00 |
| ACI20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.04 | 1 | 281 | 47.35% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| ACI20250919C00021500 | 21.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 113.97% | 0.23 | 0.09 | -0.06 | 0.01 | 0.00 |
| ACI20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.01 | 1 | 109 | 61.49% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACI20250919C00022500 | 22.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.21% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| ACI20250919C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 35 | 84.58% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| ACI20250919C00023500 | 23.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 152.56% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACI20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 191.73% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| ACI20250919P00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.92% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| ACI20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 158.41% | -0.15 | 0.05 | -0.06 | 0.01 | -0.00 |
| ACI20250919P00015500 | 15.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.14% | -0.16 | 0.06 | -0.06 | 0.01 | -0.00 |
| ACI20250919P00016000 | 16.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 68.28% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00016500 | 16.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 109.88% | -0.20 | 0.09 | -0.05 | 0.01 | -0.00 |
| ACI20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 93.62% | -0.23 | 0.12 | -0.05 | 0.01 | -0.00 |
| ACI20250919P00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 3 | 29.17% | -0.07 | 0.17 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 317 | 26.68% | -0.18 | 0.36 | -0.01 | 0.01 | -0.00 |
| ACI20250919P00018500 | 18.50 | 0.00 | 0.25 | 0.25 | 14 | 450 | 24.02% | -0.41 | 0.59 | -0.02 | 0.01 | -0.00 |
| ACI20250919P00019000 | 19.00 | 0.40 | 0.50 | 0.58 | 12 | 507 | 25.44% | -0.69 | 0.51 | -0.02 | 0.01 | -0.00 |
| ACI20250919P00019500 | 19.50 | 0.75 | 0.90 | 0.92 | 5 | 108 | 32.75% | -0.82 | 0.30 | -0.02 | 0.01 | -0.00 |
| ACI20250919P00020000 | 20.00 | 1.15 | 1.65 | 1.51 | 6 | 307 | 42.47% | -0.87 | 0.19 | -0.02 | 0.01 | -0.00 |
| ACI20250919P00020500 | 20.50 | 1.45 | 2.00 | 0.00 | 0 | 1 | 42.74% | -0.93 | 0.12 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00021000 | 21.00 | 2.05 | 2.60 | 0.00 | 0 | 8 | 61.39% | -0.90 | 0.11 | -0.02 | 0.00 | -0.00 |
| ACI20250919P00021500 | 21.50 | 2.65 | 3.20 | 0.00 | 0 | 0 | 65.93% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| ACI20250919P00022000 | 22.00 | 3.20 | 3.60 | 0.00 | 0 | 0 | 65.89% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00022500 | 22.50 | 3.70 | 4.10 | 0.00 | 0 | 0 | 72.91% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00023000 | 23.00 | 4.20 | 4.70 | 0.00 | 0 | 0 | 79.66% | -0.96 | 0.04 | -0.01 | 0.00 | -0.00 |
| ACI20250919P00023500 | 23.50 | 4.70 | 4.90 | 0.00 | 0 | 0 | 132.72% | -0.86 | 0.06 | -0.05 | 0.01 | -0.00 |
