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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO20250919C00015000 | 15.00 | 4.60 | 4.70 | 4.10 | 15 | 4,452 | 90.77% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| AEO20250919C00015500 | 15.50 | 4.10 | 4.20 | 4.10 | 6 | 215 | 86.62% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| AEO20250919C00016000 | 16.00 | 3.60 | 3.70 | 3.60 | 38 | 1,836 | 91.39% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| AEO20250919C00016500 | 16.50 | 3.10 | 3.30 | 3.10 | 327 | 767 | 82.64% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| AEO20250919C00017000 | 17.00 | 2.65 | 2.75 | 2.73 | 63 | 11,605 | 69.07% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| AEO20250919C00017500 | 17.50 | 2.20 | 2.30 | 2.19 | 140 | 752 | 64.91% | 0.89 | 0.10 | -0.02 | 0.01 | 0.00 |
| AEO20250919C00018000 | 18.00 | 1.75 | 1.85 | 1.74 | 182 | 1,352 | 62.97% | 0.83 | 0.13 | -0.03 | 0.01 | 0.00 |
| AEO20250919C00018500 | 18.50 | 1.30 | 1.40 | 1.35 | 57 | 1,726 | 59.27% | 0.76 | 0.18 | -0.03 | 0.01 | 0.00 |
| AEO20250919C00019000 | 19.00 | 0.95 | 1.00 | 1.03 | 1,363 | 4,689 | 56.03% | 0.67 | 0.22 | -0.04 | 0.01 | 0.00 |
| AEO20250919C00019500 | 19.50 | 0.65 | 0.75 | 0.70 | 163 | 466 | 57.10% | 0.55 | 0.24 | -0.04 | 0.01 | 0.00 |
| AEO20250919C00020000 | 20.00 | 0.45 | 0.50 | 0.50 | 1,664 | 5,513 | 55.06% | 0.43 | 0.24 | -0.04 | 0.01 | 0.00 |
| AEO20250919C00020500 | 20.50 | 0.30 | 0.35 | 0.32 | 47 | 135 | 56.81% | 0.32 | 0.21 | -0.04 | 0.01 | 0.00 |
| AEO20250919C00021000 | 21.00 | 0.20 | 0.25 | 0.20 | 86 | 467 | 59.18% | 0.24 | 0.18 | -0.03 | 0.01 | 0.00 |
| AEO20250919C00021500 | 21.50 | 0.10 | 0.15 | 0.20 | 13 | 33 | 60.72% | 0.17 | 0.14 | -0.03 | 0.01 | 0.00 |
| AEO20250919C00022000 | 22.00 | 0.00 | 0.20 | 0.13 | 227 | 160 | 66.52% | 0.14 | 0.11 | -0.03 | 0.01 | 0.00 |
| AEO20250919C00022500 | 22.50 | 0.05 | 0.15 | 0.10 | 21 | 3 | 70.86% | 0.11 | 0.09 | -0.02 | 0.01 | 0.00 |
| AEO20250919C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 504 | 67.26% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| AEO20250919C00023500 | 23.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 74.24% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| AEO20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.01 | 3 | 1,488 | 71.37% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| AEO20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 616 | 82.88% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AEO20250919P00015000 | 15.00 | 0.00 | 0.05 | 0.03 | 110 | 849 | 94.63% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AEO20250919P00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 184 | 84.55% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| AEO20250919P00016000 | 16.00 | 0.05 | 0.10 | 0.09 | 159 | 4,702 | 93.36% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| AEO20250919P00016500 | 16.50 | 0.05 | 0.10 | 0.05 | 447 | 553 | 81.93% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| AEO20250919P00017000 | 17.00 | 0.05 | 0.10 | 0.09 | 156 | 5,743 | 70.95% | -0.08 | 0.07 | -0.02 | 0.00 | -0.00 |
| AEO20250919P00017500 | 17.50 | 0.10 | 0.15 | 0.10 | 280 | 2,160 | 69.05% | -0.12 | 0.10 | -0.02 | 0.01 | -0.00 |
| AEO20250919P00018000 | 18.00 | 0.10 | 0.20 | 0.10 | 5,839 | 6,770 | 64.18% | -0.17 | 0.13 | -0.03 | 0.01 | -0.00 |
| AEO20250919P00018500 | 18.50 | 0.20 | 0.25 | 0.25 | 255 | 394 | 59.18% | -0.24 | 0.18 | -0.03 | 0.01 | -0.00 |
| AEO20250919P00019000 | 19.00 | 0.35 | 0.40 | 0.37 | 1,379 | 574 | 55.99% | -0.33 | 0.22 | -0.04 | 0.01 | -0.00 |
| AEO20250919P00019500 | 19.50 | 0.55 | 0.60 | 0.55 | 110 | 73 | 54.92% | -0.45 | 0.25 | -0.04 | 0.01 | -0.00 |
| AEO20250919P00020000 | 20.00 | 0.80 | 0.90 | 0.90 | 21 | 101 | 55.06% | -0.58 | 0.24 | -0.04 | 0.01 | -0.00 |
| AEO20250919P00020500 | 20.50 | 1.20 | 1.25 | 1.20 | 5 | 2 | 56.82% | -0.68 | 0.22 | -0.04 | 0.01 | -0.00 |
| AEO20250919P00021000 | 21.00 | 1.55 | 1.65 | 0.00 | 0 | 23 | 75.03% | -0.71 | 0.16 | -0.05 | 0.01 | -0.00 |
| AEO20250919P00021500 | 21.50 | 1.95 | 2.10 | 2.40 | 1 | 0 | 64.07% | -0.82 | 0.14 | -0.03 | 0.01 | -0.00 |
| AEO20250919P00022000 | 22.00 | 2.40 | 2.75 | 0.00 | 0 | 8 | 80.72% | -0.81 | 0.11 | -0.04 | 0.01 | -0.00 |
| AEO20250919P00022500 | 22.50 | 2.90 | 4.00 | 0.00 | 0 | 1 | 75.34% | -0.88 | 0.09 | -0.03 | 0.01 | -0.00 |
| AEO20250919P00023000 | 23.00 | 2.95 | 4.90 | 0.00 | 0 | 2 | 162.11% | -0.70 | 0.07 | -0.10 | 0.01 | -0.00 |
| AEO20250919P00023500 | 23.50 | 3.80 | 5.40 | 0.00 | 0 | 0 | 177.77% | -0.71 | 0.07 | -0.11 | 0.01 | -0.00 |
| AEO20250919P00024000 | 24.00 | 4.30 | 6.00 | 0.00 | 0 | 3 | 212.76% | -0.68 | 0.06 | -0.14 | 0.01 | -0.00 |
| AEO20250919P00025000 | 25.00 | 5.30 | 7.10 | 0.00 | 0 | 0 | 223.28% | -0.71 | 0.05 | -0.14 | 0.01 | -0.00 |
