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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADMA20250919P00010000 | 10.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 316.12% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| ADMA20250919P00011000 | 11.00 | 0.00 | 1.75 | 0.00 | 0 | 4 | 267.85% | -0.11 | 0.03 | -0.08 | 0.00 | -0.00 |
| ADMA20250919P00012000 | 12.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 142.10% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| ADMA20250919P00013000 | 13.00 | 0.00 | 1.75 | 0.00 | 0 | 43 | 180.56% | -0.16 | 0.06 | -0.07 | 0.01 | -0.00 |
| ADMA20250919P00014000 | 14.00 | 0.00 | 0.10 | 0.00 | 0 | 1,705 | 73.14% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| ADMA20250919P00015000 | 15.00 | 0.05 | 0.15 | 0.00 | 0 | 2,267 | 56.02% | -0.15 | 0.18 | -0.02 | 0.01 | -0.00 |
| ADMA20250919P00016000 | 16.00 | 0.25 | 0.40 | 0.37 | 16 | 1,676 | 38.80% | -0.39 | 0.44 | -0.02 | 0.01 | -0.00 |
| ADMA20250919P00017000 | 17.00 | 0.90 | 1.05 | 0.90 | 20 | 181 | 41.60% | -0.79 | 0.32 | -0.02 | 0.01 | -0.00 |
| ADMA20250919P00018000 | 18.00 | 0.65 | 3.00 | 2.25 | 2 | 43 | 68.98% | -0.85 | 0.15 | -0.03 | 0.01 | -0.00 |
| ADMA20250919P00019000 | 19.00 | 1.65 | 3.70 | 0.00 | 0 | 3 | 111.56% | -0.83 | 0.10 | -0.05 | 0.01 | -0.00 |
| ADMA20250919P00020000 | 20.00 | 2.60 | 5.90 | 0.00 | 0 | 0 | 133.93% | -0.85 | 0.08 | -0.05 | 0.01 | -0.00 |
| ADMA20250919P00021000 | 21.00 | 3.80 | 6.90 | 0.00 | 0 | 0 | 154.16% | -0.86 | 0.06 | -0.05 | 0.00 | -0.00 |
| ADMA20250919P00022000 | 22.00 | 4.90 | 7.90 | 0.00 | 0 | 0 | 161.07% | -0.90 | 0.05 | -0.05 | 0.00 | -0.00 |
| ADMA20250919P00023000 | 23.00 | 5.60 | 8.90 | 0.00 | 0 | 0 | 163.24% | -0.92 | 0.04 | -0.04 | 0.00 | -0.00 |
| ADMA20250919P00024000 | 24.00 | 6.60 | 9.90 | 0.00 | 0 | 0 | 177.99% | -0.93 | 0.04 | -0.04 | 0.00 | -0.00 |
| ADMA20250919P00025000 | 25.00 | 7.80 | 10.90 | 0.00 | 0 | 0 | 207.62% | -0.91 | 0.03 | -0.05 | 0.00 | -0.00 |
| ADMA20250919P00026000 | 26.00 | 8.60 | 11.90 | 0.00 | 0 | 0 | 183.24% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADMA20250919C00010000 | 10.00 | 5.00 | 8.10 | 0.00 | 0 | 0 | 344.44% | 0.89 | 0.02 | -0.10 | 0.00 | 0.00 |
| ADMA20250919C00011000 | 11.00 | 4.70 | 7.10 | 0.00 | 0 | 3 | 292.93% | 0.88 | 0.03 | -0.10 | 0.00 | 0.00 |
| ADMA20250919C00012000 | 12.00 | 2.90 | 5.80 | 0.00 | 0 | 8 | 245.13% | 0.85 | 0.04 | -0.09 | 0.01 | 0.00 |
| ADMA20250919C00013000 | 13.00 | 1.90 | 4.90 | 0.00 | 0 | 13 | 199.96% | 0.83 | 0.06 | -0.08 | 0.01 | 0.00 |
| ADMA20250919C00014000 | 14.00 | 1.00 | 3.90 | 0.00 | 0 | 10 | 148.65% | 0.79 | 0.09 | -0.07 | 0.01 | 0.00 |
| ADMA20250919C00015000 | 15.00 | 0.30 | 1.35 | 0.00 | 0 | 34 | 46.92% | 0.89 | 0.18 | -0.01 | 0.00 | 0.00 |
| ADMA20250919C00016000 | 16.00 | 0.00 | 0.55 | 0.35 | 6 | 117 | 45.91% | 0.59 | 0.37 | -0.03 | 0.01 | 0.00 |
| ADMA20250919C00017000 | 17.00 | 0.05 | 0.15 | 0.15 | 15 | 400 | 43.68% | 0.23 | 0.31 | -0.02 | 0.01 | 0.00 |
| ADMA20250919C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 1,405 | 54.61% | 0.09 | 0.13 | -0.01 | 0.00 | 0.00 |
| ADMA20250919C00019000 | 19.00 | 0.00 | 0.30 | 0.00 | 0 | 518 | 99.26% | 0.14 | 0.10 | -0.03 | 0.00 | 0.00 |
| ADMA20250919C00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 845 | 92.75% | 0.06 | 0.06 | -0.02 | 0.00 | 0.00 |
| ADMA20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 184 | 96.52% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ADMA20250919C00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 182 | 110.51% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| ADMA20250919C00023000 | 23.00 | 0.00 | 1.25 | 0.00 | 0 | 63 | 221.45% | 0.17 | 0.05 | -0.09 | 0.01 | 0.00 |
| ADMA20250919C00024000 | 24.00 | 0.00 | 1.95 | 0.00 | 0 | 42 | 238.63% | 0.16 | 0.04 | -0.09 | 0.01 | 0.00 |
| ADMA20250919C00025000 | 25.00 | 0.00 | 0.40 | 0.00 | 0 | 17 | 216.39% | 0.10 | 0.04 | -0.06 | 0.00 | 0.00 |
| ADMA20250919C00026000 | 26.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 269.80% | 0.14 | 0.04 | -0.09 | 0.01 | 0.00 |
