Utløpsdato
Puts
for markedsdato September 09, 2025
Calls
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADM20250912P00053000 | 53.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 91.70% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| ADM20250912P00054000 | 54.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 82.57% | -0.03 | 0.01 | -0.04 | 0.00 | -0.00 |
| ADM20250912P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 65.70% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| ADM20250912P00056000 | 56.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 64.42% | -0.04 | 0.02 | -0.04 | 0.00 | -0.00 |
| ADM20250912P00057000 | 57.00 | 0.00 | 0.10 | 0.00 | 0 | 69 | 55.34% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| ADM20250912P00058000 | 58.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 40.70% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| ADM20250912P00059000 | 59.00 | 0.00 | 0.30 | 0.00 | 0 | 22 | 48.44% | -0.11 | 0.07 | -0.08 | 0.01 | -0.00 |
| ADM20250912P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 37 | 38.98% | -0.15 | 0.11 | -0.08 | 0.01 | -0.00 |
| ADM20250912P00061000 | 61.00 | 0.15 | 0.35 | 0.20 | 4 | 68 | 29.50% | -0.23 | 0.18 | -0.09 | 0.02 | -0.00 |
| ADM20250912P00062000 | 62.00 | 0.40 | 0.60 | 0.50 | 3 | 43 | 27.55% | -0.45 | 0.26 | -0.11 | 0.02 | -0.00 |
| ADM20250912P00063000 | 63.00 | 1.00 | 1.20 | 0.00 | 0 | 49 | 25.89% | -0.71 | 0.24 | -0.09 | 0.02 | -0.00 |
| ADM20250912P00064000 | 64.00 | 1.80 | 2.10 | 0.00 | 0 | 11 | 26.41% | -0.90 | 0.15 | -0.05 | 0.01 | -0.00 |
| ADM20250912P00065000 | 65.00 | 2.55 | 3.20 | 0.00 | 0 | 1 | 41.20% | -0.88 | 0.09 | -0.08 | 0.01 | -0.00 |
| ADM20250912P00066000 | 66.00 | 3.60 | 4.10 | 0.00 | 0 | 7 | 55.61% | -0.88 | 0.07 | -0.11 | 0.01 | -0.00 |
| ADM20250912P00067000 | 67.00 | 4.50 | 5.00 | 0.00 | 0 | 0 | 73.94% | -0.86 | 0.06 | -0.15 | 0.01 | -0.00 |
| ADM20250912P00068000 | 68.00 | 5.60 | 6.00 | 0.00 | 0 | 0 | 74.25% | -0.90 | 0.04 | -0.11 | 0.01 | -0.00 |
| ADM20250912P00069000 | 69.00 | 6.50 | 7.10 | 0.00 | 0 | 0 | 82.94% | -0.91 | 0.04 | -0.12 | 0.01 | -0.00 |
| ADM20250912P00070000 | 70.00 | 7.50 | 8.00 | 0.00 | 0 | 0 | 91.30% | -0.92 | 0.03 | -0.12 | 0.01 | -0.00 |
| ADM20250912P00071000 | 71.00 | 8.60 | 9.20 | 0.00 | 0 | 0 | 99.37% | -0.92 | 0.03 | -0.12 | 0.01 | -0.00 |
| ADM20250912P00072000 | 72.00 | 9.50 | 10.00 | 0.00 | 0 | 0 | 90.42% | -0.96 | 0.02 | -0.06 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADM20250912C00053000 | 53.00 | 8.90 | 9.30 | 0.00 | 0 | 1 | 88.64% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| ADM20250912C00054000 | 54.00 | 7.90 | 8.30 | 0.00 | 0 | 0 | 119.94% | 0.91 | 0.02 | -0.16 | 0.01 | 0.00 |
| ADM20250912C00055000 | 55.00 | 6.90 | 7.50 | 0.00 | 0 | 5 | 82.00% | 0.95 | 0.02 | -0.06 | 0.01 | 0.00 |
| ADM20250912C00056000 | 56.00 | 6.00 | 6.50 | 0.00 | 0 | 96 | 72.11% | 0.95 | 0.03 | -0.06 | 0.01 | 0.00 |
| ADM20250912C00057000 | 57.00 | 5.00 | 5.30 | 0.00 | 0 | 59 | 68.96% | 0.92 | 0.04 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00058000 | 58.00 | 4.00 | 4.30 | 0.00 | 0 | 51 | 52.22% | 0.93 | 0.04 | -0.05 | 0.01 | 0.00 |
| ADM20250912C00059000 | 59.00 | 3.10 | 3.60 | 3.28 | 3 | 13 | 42.08% | 0.92 | 0.06 | -0.05 | 0.01 | 0.00 |
| ADM20250912C00060000 | 60.00 | 2.00 | 2.60 | 2.39 | 3 | 23 | 33.99% | 0.88 | 0.10 | -0.06 | 0.01 | 0.00 |
| ADM20250912C00061000 | 61.00 | 1.35 | 1.55 | 1.37 | 4 | 1,114 | 28.83% | 0.78 | 0.18 | -0.08 | 0.02 | 0.00 |
| ADM20250912C00062000 | 62.00 | 0.65 | 1.00 | 0.67 | 1 | 158 | 27.13% | 0.56 | 0.26 | -0.11 | 0.02 | 0.00 |
| ADM20250912C00063000 | 63.00 | 0.20 | 0.35 | 0.25 | 12 | 289 | 27.02% | 0.31 | 0.23 | -0.10 | 0.02 | 0.00 |
| ADM20250912C00064000 | 64.00 | 0.05 | 0.20 | 0.10 | 16 | 80 | 27.33% | 0.13 | 0.14 | -0.05 | 0.01 | 0.00 |
| ADM20250912C00065000 | 65.00 | 0.00 | 0.10 | 0.05 | 1 | 84 | 31.49% | 0.07 | 0.07 | -0.03 | 0.01 | 0.00 |
| ADM20250912C00066000 | 66.00 | 0.00 | 0.25 | 0.00 | 0 | 13 | 49.15% | 0.10 | 0.06 | -0.07 | 0.01 | 0.00 |
| ADM20250912C00067000 | 67.00 | 0.00 | 0.25 | 0.00 | 0 | 27 | 58.12% | 0.09 | 0.05 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00068000 | 68.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 66.67% | 0.08 | 0.04 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00069000 | 69.00 | 0.00 | 0.25 | 0.00 | 0 | 75 | 74.85% | 0.07 | 0.03 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 82.74% | 0.06 | 0.03 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00071000 | 71.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 90.37% | 0.06 | 0.02 | -0.08 | 0.01 | 0.00 |
| ADM20250912C00072000 | 72.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 97.75% | 0.06 | 0.02 | -0.08 | 0.01 | 0.00 |
