Utløpsdato
Puts
for markedsdato September 11, 2025
Calls
for markedsdato September 11, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20250919P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 7 | 34 | 89.88% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20250919P00012500 | 12.50 | 0.01 | 0.02 | 0.02 | 11 | 6,644 | 92.40% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AI20250919P00013000 | 13.00 | 0.01 | 0.02 | 0.02 | 20 | 556 | 81.03% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AI20250919P00013500 | 13.50 | 0.01 | 0.03 | 0.03 | 12 | 10 | 69.93% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| AI20250919P00014000 | 14.00 | 0.02 | 0.04 | 0.03 | 89 | 2,860 | 64.72% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| AI20250919P00014500 | 14.50 | 0.03 | 0.05 | 0.03 | 151 | 307 | 57.12% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| AI20250919P00015000 | 15.00 | 0.08 | 0.09 | 0.09 | 460 | 7,300 | 55.09% | -0.11 | 0.14 | -0.02 | 0.00 | -0.00 |
| AI20250919P00015500 | 15.50 | 0.14 | 0.17 | 0.17 | 157 | 801 | 51.72% | -0.19 | 0.22 | -0.02 | 0.01 | -0.00 |
| AI20250919P00016000 | 16.00 | 0.29 | 0.32 | 0.29 | 596 | 1,767 | 49.96% | -0.32 | 0.29 | -0.03 | 0.01 | -0.00 |
| AI20250919P00016500 | 16.50 | 0.51 | 0.55 | 0.56 | 486 | 1,243 | 49.51% | -0.48 | 0.33 | -0.03 | 0.01 | -0.00 |
| AI20250919P00017000 | 17.00 | 0.83 | 0.87 | 0.78 | 18 | 268 | 50.09% | -0.64 | 0.31 | -0.03 | 0.01 | -0.00 |
| AI20250919P00017500 | 17.50 | 1.22 | 1.26 | 1.19 | 148 | 2,974 | 51.30% | -0.76 | 0.25 | -0.02 | 0.01 | -0.00 |
| AI20250919P00018000 | 18.00 | 1.65 | 1.70 | 1.70 | 5 | 436 | 53.54% | -0.85 | 0.18 | -0.02 | 0.01 | -0.00 |
| AI20250919P00018500 | 18.50 | 2.11 | 2.17 | 2.28 | 3 | 152 | 56.99% | -0.90 | 0.13 | -0.01 | 0.00 | -0.00 |
| AI20250919P00019000 | 19.00 | 2.54 | 2.66 | 2.69 | 8 | 88 | 60.35% | -0.94 | 0.09 | -0.01 | 0.00 | -0.00 |
| AI20250919P00019500 | 19.50 | 3.05 | 3.15 | 0.00 | 0 | 16 | 77.11% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| AI20250919P00020000 | 20.00 | 3.55 | 3.65 | 3.55 | 62 | 4,727 | 74.54% | -0.95 | 0.06 | -0.01 | 0.00 | -0.00 |
| AI20250919P00020500 | 20.50 | 4.05 | 4.15 | 4.65 | 3 | 27 | 82.18% | -0.96 | 0.05 | -0.01 | 0.00 | -0.00 |
| AI20250919P00021000 | 21.00 | 4.15 | 4.65 | 0.00 | 0 | 2 | 84.11% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| AI20250919P00021500 | 21.50 | 5.05 | 6.25 | 0.00 | 0 | 1 | 82.33% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI20250919C00012000 | 12.00 | 4.35 | 4.45 | 0.00 | 0 | 34 | 100.28% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| AI20250919C00012500 | 12.50 | 3.85 | 3.95 | 0.00 | 0 | 332 | 88.34% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| AI20250919C00013000 | 13.00 | 3.35 | 3.50 | 0.00 | 0 | 26 | 94.08% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| AI20250919C00013500 | 13.50 | 2.37 | 3.05 | 0.00 | 0 | 1 | 80.76% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| AI20250919C00014000 | 14.00 | 1.94 | 2.47 | 0.00 | 0 | 270 | 66.84% | 0.96 | 0.06 | -0.01 | 0.00 | 0.00 |
| AI20250919C00014500 | 14.50 | 1.79 | 2.08 | 1.88 | 9 | 130 | 60.15% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| AI20250919C00015000 | 15.00 | 1.47 | 1.52 | 1.50 | 228 | 2,935 | 54.77% | 0.89 | 0.14 | -0.02 | 0.00 | 0.00 |
| AI20250919C00015500 | 15.50 | 1.05 | 1.09 | 1.03 | 241 | 812 | 52.00% | 0.80 | 0.22 | -0.02 | 0.01 | 0.00 |
| AI20250919C00016000 | 16.00 | 0.70 | 0.74 | 0.71 | 3,035 | 2,156 | 51.25% | 0.68 | 0.29 | -0.03 | 0.01 | 0.00 |
| AI20250919C00016500 | 16.50 | 0.44 | 0.47 | 0.45 | 14,914 | 5,089 | 50.29% | 0.52 | 0.32 | -0.03 | 0.01 | 0.00 |
| AI20250919C00017000 | 17.00 | 0.26 | 0.28 | 0.26 | 16,331 | 1,704 | 50.93% | 0.37 | 0.30 | -0.03 | 0.01 | 0.00 |
| AI20250919C00017500 | 17.50 | 0.15 | 0.16 | 0.15 | 1,033 | 3,958 | 51.71% | 0.24 | 0.24 | -0.02 | 0.01 | 0.00 |
| AI20250919C00018000 | 18.00 | 0.08 | 0.10 | 0.10 | 11,499 | 1,442 | 53.16% | 0.15 | 0.18 | -0.02 | 0.01 | 0.00 |
| AI20250919C00018500 | 18.50 | 0.05 | 0.06 | 0.06 | 14,784 | 453 | 56.65% | 0.10 | 0.12 | -0.01 | 0.00 | 0.00 |
| AI20250919C00019000 | 19.00 | 0.03 | 0.04 | 0.03 | 14 | 1,972 | 58.73% | 0.06 | 0.08 | -0.01 | 0.00 | 0.00 |
| AI20250919C00019500 | 19.50 | 0.01 | 0.03 | 0.03 | 246 | 252 | 62.93% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| AI20250919C00020000 | 20.00 | 0.01 | 0.02 | 0.02 | 360 | 5,918 | 64.45% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| AI20250919C00020500 | 20.50 | 0.00 | 0.02 | 0.00 | 0 | 599 | 67.21% | 0.02 | 0.03 | -0.00 | 0.00 | 0.00 |
| AI20250919C00021000 | 21.00 | 0.00 | 0.02 | 0.02 | 4 | 183 | 73.70% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
| AI20250919C00021500 | 21.50 | 0.00 | 0.03 | 0.00 | 0 | 92 | 79.96% | 0.02 | 0.02 | -0.00 | 0.00 | 0.00 |
