Utløpsdato
Puts
for markedsdato September 10, 2025
Calls
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AD20250919P00012000 | 12.00 | 0.00 | 3.40 | 0.00 | 0 | 11 | 807.01% | -0.04 | 0.00 | -0.29 | 0.01 | -0.00 |
| AD20250919P00017000 | 17.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 700.03% | -0.06 | 0.00 | -0.37 | 0.01 | -0.00 |
| AD20250919P00022000 | 22.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 556.91% | -0.08 | 0.00 | -0.37 | 0.01 | -0.00 |
| AD20250919P00027000 | 27.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 447.28% | -0.10 | 0.00 | -0.36 | 0.01 | -0.00 |
| AD20250919P00032000 | 32.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 357.38% | -0.13 | 0.01 | -0.34 | 0.02 | -0.00 |
| AD20250919P00037000 | 37.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 279.90% | -0.16 | 0.01 | -0.31 | 0.02 | -0.00 |
| AD20250919P00042000 | 42.00 | 0.00 | 0.10 | 0.00 | 0 | 42 | 69.90% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| AD20250919P00045000 | 45.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.03% | -0.26 | 0.02 | -0.25 | 0.03 | -0.00 |
| AD20250919P00047000 | 47.00 | 0.00 | 0.45 | 0.00 | 0 | 16 | 51.09% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| AD20250919P00050000 | 50.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 34.02% | -0.26 | 0.14 | -0.06 | 0.03 | -0.00 |
| AD20250919P00052000 | 52.00 | 1.30 | 3.10 | 0.00 | 0 | 90 | 61.35% | -0.53 | 0.10 | -0.13 | 0.03 | -0.00 |
| AD20250919P00055000 | 55.00 | 1.50 | 6.00 | 0.00 | 0 | 0 | 47.19% | -0.96 | 0.11 | -0.12 | 0.01 | -0.00 |
| AD20250919P00057000 | 57.00 | 4.30 | 8.00 | 0.00 | 0 | 5 | 75.29% | -0.86 | 0.07 | -0.14 | 0.02 | -0.00 |
| AD20250919P00060000 | 60.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 80.07% | -0.97 | 0.04 | -0.12 | 0.00 | -0.00 |
| AD20250919P00062000 | 62.00 | 9.10 | 13.00 | 0.00 | 0 | 8 | 99.97% | -0.94 | 0.04 | -0.13 | 0.01 | -0.00 |
| AD20250919P00065000 | 65.00 | 12.10 | 16.00 | 0.00 | 0 | 0 | 150.87% | -0.84 | 0.03 | -0.21 | 0.02 | -0.01 |
| AD20250919P00067000 | 67.00 | 13.90 | 18.00 | 0.00 | 0 | 0 | 154.28% | -0.87 | 0.02 | -0.20 | 0.02 | -0.01 |
| AD20250919P00070000 | 70.00 | 17.00 | 21.00 | 0.00 | 0 | 0 | 173.41% | -0.87 | 0.02 | -0.22 | 0.02 | -0.01 |
| AD20250919P00072000 | 72.00 | 19.00 | 23.00 | 0.00 | 0 | 0 | 138.73% | -0.98 | 0.01 | -0.12 | 0.00 | -0.00 |
| AD20250919P00075000 | 75.00 | 22.10 | 25.10 | 0.00 | 0 | 0 | 232.86% | -0.82 | 0.02 | -0.31 | 0.02 | -0.01 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AD20250919C00012000 | 12.00 | 37.10 | 41.50 | 0.00 | 0 | 0 | 671.47% | 0.99 | 0.00 | -0.18 | 0.01 | 0.00 |
| AD20250919C00017000 | 17.00 | 31.90 | 36.50 | 0.00 | 0 | 0 | 518.51% | 0.98 | 0.00 | -0.18 | 0.01 | 0.00 |
| AD20250919C00022000 | 22.00 | 27.00 | 31.50 | 0.00 | 0 | 0 | 474.53% | 0.95 | 0.00 | -0.26 | 0.01 | 0.00 |
| AD20250919C00027000 | 27.00 | 22.00 | 26.50 | 0.00 | 0 | 0 | 378.48% | 0.94 | 0.00 | -0.25 | 0.01 | 0.01 |
| AD20250919C00032000 | 32.00 | 17.00 | 21.50 | 0.00 | 0 | 0 | 299.19% | 0.91 | 0.01 | -0.24 | 0.01 | 0.01 |
| AD20250919C00037000 | 37.00 | 12.00 | 16.50 | 0.00 | 0 | 0 | 199.93% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| AD20250919C00042000 | 42.00 | 6.60 | 11.50 | 0.00 | 0 | 0 | 168.67% | 0.84 | 0.02 | -0.20 | 0.02 | 0.01 |
| AD20250919C00045000 | 45.00 | 4.10 | 8.00 | 0.00 | 0 | 0 | 111.10% | 0.84 | 0.03 | -0.13 | 0.02 | 0.01 |
| AD20250919C00047000 | 47.00 | 3.00 | 5.90 | 0.00 | 0 | 603 | 89.35% | 0.80 | 0.04 | -0.12 | 0.02 | 0.01 |
| AD20250919C00050000 | 50.00 | 0.50 | 5.00 | 0.00 | 0 | 0 | 55.14% | 0.71 | 0.08 | -0.09 | 0.03 | 0.01 |
| AD20250919C00052000 | 52.00 | 0.45 | 1.10 | 0.71 | 1 | 769 | 22.12% | 0.53 | 0.23 | -0.04 | 0.03 | 0.01 |
| AD20250919C00055000 | 55.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 53.74% | 0.28 | 0.08 | -0.08 | 0.03 | 0.00 |
| AD20250919C00057000 | 57.00 | 0.00 | 0.30 | 0.00 | 0 | 83 | 42.82% | 0.10 | 0.05 | -0.03 | 0.01 | 0.00 |
| AD20250919C00060000 | 60.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 156.62% | 0.33 | 0.03 | -0.26 | 0.03 | 0.00 |
| AD20250919C00062000 | 62.00 | 0.00 | 2.70 | 0.00 | 0 | 2 | 133.62% | 0.24 | 0.03 | -0.19 | 0.03 | 0.00 |
| AD20250919C00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 194.00% | 0.29 | 0.02 | -0.30 | 0.03 | 0.00 |
| AD20250919C00067000 | 67.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 207.26% | 0.28 | 0.02 | -0.31 | 0.03 | 0.00 |
| AD20250919C00070000 | 70.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 225.78% | 0.26 | 0.02 | -0.33 | 0.03 | 0.00 |
| AD20250919C00072000 | 72.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 196.76% | 0.19 | 0.02 | -0.24 | 0.02 | 0.00 |
| AD20250919C00075000 | 75.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 253.63% | 0.24 | 0.02 | -0.36 | 0.03 | 0.00 |
