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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20250919P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 165 | 212.33% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 195 | 181.61% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00050000 | 50.00 | 0.00 | 0.20 | 0.04 | 1 | 303 | 154.03% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 327 | 128.91% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ACLS20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 265 | 135.99% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| ACLS20250919P00065000 | 65.00 | 0.00 | 0.30 | 0.00 | 0 | 196 | 92.15% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ACLS20250919P00070000 | 70.00 | 0.05 | 0.10 | 0.00 | 0 | 186 | 74.72% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| ACLS20250919P00075000 | 75.00 | 0.05 | 0.10 | 0.08 | 3 | 232 | 52.66% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ACLS20250919P00080000 | 80.00 | 0.30 | 0.55 | 0.00 | 0 | 135 | 47.30% | -0.14 | 0.04 | -0.09 | 0.03 | -0.00 |
| ACLS20250919P00085000 | 85.00 | 1.80 | 3.60 | 2.20 | 1 | 26 | 45.24% | -0.43 | 0.07 | -0.16 | 0.05 | -0.01 |
| ACLS20250919P00090000 | 90.00 | 3.50 | 5.40 | 0.00 | 0 | 8 | 44.45% | -0.77 | 0.06 | -0.12 | 0.04 | -0.01 |
| ACLS20250919P00095000 | 95.00 | 8.60 | 10.00 | 0.00 | 0 | 0 | 73.65% | -0.83 | 0.03 | -0.16 | 0.03 | -0.01 |
| ACLS20250919P00100000 | 100.00 | 12.30 | 16.20 | 0.00 | 0 | 0 | 72.63% | -0.93 | 0.02 | -0.08 | 0.02 | -0.01 |
| ACLS20250919P00105000 | 105.00 | 17.30 | 21.20 | 0.00 | 0 | 0 | 85.86% | -0.95 | 0.01 | -0.07 | 0.01 | -0.01 |
| ACLS20250919P00110000 | 110.00 | 22.30 | 26.20 | 0.00 | 0 | 0 | 162.27% | -0.84 | 0.01 | -0.33 | 0.03 | -0.01 |
| ACLS20250919P00115000 | 115.00 | 27.30 | 31.20 | 0.00 | 0 | 0 | 120.34% | -0.95 | 0.01 | -0.09 | 0.01 | -0.01 |
| ACLS20250919P00120000 | 120.00 | 32.30 | 36.20 | 0.00 | 0 | 0 | 201.81% | -0.85 | 0.01 | -0.38 | 0.03 | -0.02 |
| ACLS20250919P00125000 | 125.00 | 37.30 | 41.20 | 0.00 | 0 | 0 | 126.08% | -0.98 | 0.00 | -0.04 | 0.00 | -0.01 |
| ACLS20250919P00130000 | 130.00 | 42.30 | 46.20 | 0.00 | 0 | 0 | 233.23% | -0.87 | 0.01 | -0.40 | 0.03 | -0.02 |
| ACLS20250919P00135000 | 135.00 | 47.30 | 51.20 | 0.00 | 0 | 0 | 247.56% | -0.87 | 0.01 | -0.42 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ACLS20250919C00040000 | 40.00 | 43.80 | 47.70 | 0.00 | 0 | 17 | 386.53% | 0.95 | 0.00 | -0.29 | 0.01 | 0.01 |
| ACLS20250919C00045000 | 45.00 | 38.80 | 42.00 | 0.00 | 0 | 30 | 356.90% | 0.94 | 0.00 | -0.35 | 0.01 | 0.01 |
| ACLS20250919C00050000 | 50.00 | 34.50 | 36.80 | 0.00 | 0 | 134 | 288.32% | 0.94 | 0.00 | -0.28 | 0.01 | 0.01 |
| ACLS20250919C00055000 | 55.00 | 29.30 | 31.30 | 0.00 | 0 | 184 | 218.47% | 0.95 | 0.00 | -0.19 | 0.01 | 0.01 |
| ACLS20250919C00060000 | 60.00 | 24.20 | 26.90 | 0.00 | 0 | 137 | 167.71% | 0.95 | 0.01 | -0.13 | 0.01 | 0.01 |
| ACLS20250919C00065000 | 65.00 | 18.80 | 21.50 | 20.49 | 2 | 140 | 108.40% | 0.97 | 0.00 | -0.05 | 0.01 | 0.01 |
| ACLS20250919C00070000 | 70.00 | 14.70 | 17.30 | 15.75 | 5 | 140 | 112.03% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| ACLS20250919C00075000 | 75.00 | 10.40 | 11.70 | 10.80 | 1 | 147 | 71.59% | 0.92 | 0.02 | -0.09 | 0.02 | 0.01 |
| ACLS20250919C00080000 | 80.00 | 5.00 | 6.80 | 5.92 | 3 | 281 | 48.00% | 0.86 | 0.04 | -0.09 | 0.03 | 0.01 |
| ACLS20250919C00085000 | 85.00 | 1.75 | 2.90 | 2.58 | 21 | 313 | 44.75% | 0.57 | 0.07 | -0.15 | 0.05 | 0.01 |
| ACLS20250919C00090000 | 90.00 | 0.50 | 0.85 | 0.50 | 9 | 365 | 43.68% | 0.23 | 0.06 | -0.11 | 0.04 | 0.00 |
| ACLS20250919C00095000 | 95.00 | 0.00 | 0.15 | 0.07 | 1 | 350 | 43.46% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| ACLS20250919C00100000 | 100.00 | 0.00 | 0.85 | 0.00 | 0 | 165 | 81.76% | 0.10 | 0.02 | -0.12 | 0.02 | 0.00 |
| ACLS20250919C00105000 | 105.00 | 0.00 | 0.30 | 0.00 | 0 | 46 | 80.93% | 0.04 | 0.01 | -0.05 | 0.01 | 0.00 |
| ACLS20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 870 | 130.34% | 0.10 | 0.01 | -0.19 | 0.02 | 0.00 |
| ACLS20250919C00115000 | 115.00 | 0.00 | 0.45 | 0.00 | 0 | 34 | 117.12% | 0.04 | 0.01 | -0.08 | 0.01 | 0.00 |
| ACLS20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 680 | 96.22% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ACLS20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 176.55% | 0.08 | 0.01 | -0.21 | 0.02 | 0.00 |
| ACLS20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 190.06% | 0.08 | 0.01 | -0.21 | 0.02 | 0.00 |
| ACLS20250919C00135000 | 135.00 | 0.00 | 1.35 | 0.00 | 0 | 16 | 202.80% | 0.07 | 0.01 | -0.22 | 0.02 | 0.00 |
