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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMDL20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.05 | 1 | 529 | 232.07% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| AMDL20250919P00005500 | 5.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 309.92% | -0.07 | 0.03 | -0.04 | 0.00 | -0.00 |
| AMDL20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 578 | 174.44% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| AMDL20250919P00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 148.82% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| AMDL20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.03 | 3 | 639 | 124.78% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| AMDL20250919P00007500 | 7.50 | 0.00 | 0.35 | 0.00 | 0 | 46 | 169.41% | -0.13 | 0.09 | -0.03 | 0.00 | -0.00 |
| AMDL20250919P00008000 | 8.00 | 0.05 | 0.10 | 0.06 | 22 | 1,227 | 104.74% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| AMDL20250919P00008500 | 8.50 | 0.10 | 0.15 | 0.10 | 47 | 198 | 94.57% | -0.16 | 0.18 | -0.02 | 0.00 | -0.00 |
| AMDL20250919P00009000 | 9.00 | 0.20 | 0.25 | 0.22 | 336 | 1,060 | 87.85% | -0.27 | 0.26 | -0.03 | 0.00 | -0.00 |
| AMDL20250919P00009500 | 9.50 | 0.35 | 0.40 | 0.38 | 388 | 410 | 79.32% | -0.42 | 0.34 | -0.03 | 0.01 | -0.00 |
| AMDL20250919P00010000 | 10.00 | 0.65 | 0.70 | 0.68 | 200 | 1,827 | 82.76% | -0.59 | 0.33 | -0.03 | 0.01 | -0.00 |
| AMDL20250919P00010500 | 10.50 | 1.00 | 1.10 | 1.01 | 3 | 352 | 77.55% | -0.75 | 0.29 | -0.02 | 0.00 | -0.00 |
| AMDL20250919P00011000 | 11.00 | 1.35 | 1.55 | 1.40 | 4 | 977 | 86.79% | -0.83 | 0.21 | -0.02 | 0.00 | -0.00 |
| AMDL20250919P00011500 | 11.50 | 1.85 | 2.00 | 1.94 | 3 | 72 | 88.25% | -0.90 | 0.14 | -0.01 | 0.00 | -0.00 |
| AMDL20250919P00012000 | 12.00 | 2.35 | 2.45 | 2.50 | 22 | 1,437 | 98.22% | -0.92 | 0.11 | -0.01 | 0.00 | -0.00 |
| AMDL20250919P00012500 | 12.50 | 2.85 | 2.95 | 0.00 | 0 | 470 | 81.28% | -0.98 | 0.04 | -0.00 | 0.00 | -0.00 |
| AMDL20250919P00013000 | 13.00 | 3.30 | 3.50 | 3.27 | 32 | 385 | 91.83% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| AMDL20250919P00013500 | 13.50 | 3.80 | 4.00 | 3.84 | 10 | 0 | 106.19% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| AMDL20250919P00014000 | 14.00 | 4.30 | 4.50 | 4.37 | 4 | 93 | 155.10% | -0.93 | 0.06 | -0.02 | 0.00 | -0.00 |
| AMDL20250919P00014500 | 14.50 | 4.80 | 5.00 | 0.00 | 0 | 2 | 166.25% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMDL20250919C00005000 | 5.00 | 4.50 | 4.70 | 4.70 | 1 | 1,361 | 259.16% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00005500 | 5.50 | 4.00 | 4.20 | 0.00 | 0 | 0 | 225.93% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00006000 | 6.00 | 3.50 | 3.70 | 3.73 | 5 | 2,894 | 195.43% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00006500 | 6.50 | 3.10 | 3.30 | 0.00 | 0 | 0 | 167.13% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00007000 | 7.00 | 2.60 | 2.70 | 0.00 | 0 | 1,292 | 140.59% | 0.95 | 0.05 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00007500 | 7.50 | 2.10 | 2.25 | 0.00 | 0 | 11 | 115.43% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00008000 | 8.00 | 1.65 | 1.75 | 1.75 | 31 | 1,592 | 93.90% | 0.92 | 0.11 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00008500 | 8.50 | 1.20 | 1.30 | 1.35 | 1 | 24 | 99.79% | 0.82 | 0.18 | -0.02 | 0.00 | 0.00 |
| AMDL20250919C00009000 | 9.00 | 0.80 | 0.90 | 0.90 | 34 | 1,079 | 86.48% | 0.73 | 0.27 | -0.03 | 0.00 | 0.00 |
| AMDL20250919C00009500 | 9.50 | 0.50 | 0.55 | 0.53 | 220 | 213 | 82.52% | 0.58 | 0.33 | -0.03 | 0.01 | 0.00 |
| AMDL20250919C00010000 | 10.00 | 0.30 | 0.35 | 0.33 | 711 | 4,468 | 82.50% | 0.41 | 0.33 | -0.03 | 0.01 | 0.00 |
| AMDL20250919C00010500 | 10.50 | 0.15 | 0.20 | 0.20 | 433 | 1,737 | 86.56% | 0.28 | 0.27 | -0.03 | 0.00 | 0.00 |
| AMDL20250919C00011000 | 11.00 | 0.10 | 0.15 | 0.10 | 677 | 3,099 | 91.36% | 0.19 | 0.20 | -0.02 | 0.00 | 0.00 |
| AMDL20250919C00011500 | 11.50 | 0.05 | 0.10 | 0.06 | 86 | 553 | 94.49% | 0.12 | 0.15 | -0.02 | 0.00 | 0.00 |
| AMDL20250919C00012000 | 12.00 | 0.05 | 0.10 | 0.06 | 62 | 1,600 | 109.56% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| AMDL20250919C00012500 | 12.50 | 0.00 | 0.10 | 0.00 | 0 | 271 | 113.55% | 0.08 | 0.09 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 2,154 | 110.49% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 156 | 121.34% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00014000 | 14.00 | 0.00 | 0.05 | 0.02 | 825 | 5,620 | 132.01% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| AMDL20250919C00014500 | 14.50 | 0.00 | 0.35 | 0.00 | 0 | 41 | 213.62% | 0.13 | 0.07 | -0.04 | 0.00 | 0.00 |
