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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMR20250919P00090000 | 90.00 | 0.00 | 1.90 | 0.00 | 0 | 25 | 166.55% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| AMR20250919P00095000 | 95.00 | 0.05 | 0.45 | 0.00 | 0 | 117 | 118.80% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| AMR20250919P00100000 | 100.00 | 0.00 | 3.20 | 0.00 | 0 | 65 | 132.48% | -0.05 | 0.00 | -0.16 | 0.03 | -0.00 |
| AMR20250919P00105000 | 105.00 | 0.05 | 1.90 | 0.00 | 0 | 64 | 117.31% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| AMR20250919P00110000 | 110.00 | 0.05 | 0.70 | 0.51 | 1 | 67 | 81.33% | -0.04 | 0.00 | -0.07 | 0.02 | -0.00 |
| AMR20250919P00115000 | 115.00 | 0.00 | 1.70 | 0.00 | 0 | 39 | 85.62% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| AMR20250919P00120000 | 120.00 | 0.30 | 2.40 | 0.00 | 0 | 950 | 65.85% | -0.08 | 0.01 | -0.11 | 0.03 | -0.00 |
| AMR20250919P00125000 | 125.00 | 0.05 | 1.05 | 0.90 | 2 | 50 | 57.88% | -0.12 | 0.02 | -0.13 | 0.05 | -0.00 |
| AMR20250919P00130000 | 130.00 | 0.50 | 3.70 | 0.00 | 0 | 114 | 55.48% | -0.22 | 0.02 | -0.19 | 0.07 | -0.01 |
| AMR20250919P00135000 | 135.00 | 0.65 | 5.10 | 0.00 | 0 | 82 | 54.16% | -0.36 | 0.03 | -0.24 | 0.09 | -0.01 |
| AMR20250919P00140000 | 140.00 | 2.85 | 8.20 | 0.00 | 0 | 58 | 53.68% | -0.51 | 0.03 | -0.25 | 0.09 | -0.02 |
| AMR20250919P00145000 | 145.00 | 4.50 | 10.00 | 0.00 | 0 | 55 | 53.97% | -0.66 | 0.03 | -0.23 | 0.08 | -0.02 |
| AMR20250919P00150000 | 150.00 | 8.60 | 13.20 | 0.00 | 0 | 23 | 54.06% | -0.79 | 0.02 | -0.18 | 0.07 | -0.03 |
| AMR20250919P00155000 | 155.00 | 12.70 | 20.50 | 0.00 | 0 | 8 | 81.17% | -0.77 | 0.02 | -0.28 | 0.07 | -0.03 |
| AMR20250919P00160000 | 160.00 | 17.60 | 24.90 | 0.00 | 0 | 92 | 77.58% | -0.85 | 0.01 | -0.21 | 0.05 | -0.03 |
| AMR20250919P00165000 | 165.00 | 22.30 | 29.60 | 0.00 | 0 | 21 | 101.43% | -0.82 | 0.01 | -0.30 | 0.06 | -0.03 |
| AMR20250919P00170000 | 170.00 | 27.20 | 35.70 | 0.00 | 0 | 1 | 105.09% | -0.86 | 0.01 | -0.27 | 0.05 | -0.03 |
| AMR20250919P00175000 | 175.00 | 32.10 | 40.30 | 0.00 | 0 | 0 | 130.09% | -0.83 | 0.01 | -0.37 | 0.06 | -0.03 |
| AMR20250919P00180000 | 180.00 | 37.10 | 45.30 | 0.00 | 0 | 0 | 132.79% | -0.86 | 0.01 | -0.34 | 0.05 | -0.03 |
| AMR20250919P00185000 | 185.00 | 42.10 | 50.50 | 0.00 | 0 | 0 | 149.85% | -0.85 | 0.01 | -0.40 | 0.05 | -0.03 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AMR20250919C00090000 | 90.00 | 46.10 | 52.90 | 0.00 | 0 | 17 | 189.91% | 0.94 | 0.00 | -0.25 | 0.03 | 0.02 |
| AMR20250919C00095000 | 95.00 | 39.70 | 48.20 | 0.00 | 0 | 0 | 129.50% | 0.97 | 0.00 | -0.09 | 0.02 | 0.02 |
| AMR20250919C00100000 | 100.00 | 35.00 | 43.30 | 0.00 | 0 | 348 | 133.03% | 0.94 | 0.00 | -0.16 | 0.03 | 0.02 |
| AMR20250919C00105000 | 105.00 | 30.60 | 38.30 | 0.00 | 0 | 37 | 138.08% | 0.91 | 0.01 | -0.25 | 0.04 | 0.02 |
| AMR20250919C00110000 | 110.00 | 26.20 | 32.90 | 0.00 | 0 | 19 | 114.01% | 0.91 | 0.01 | -0.21 | 0.04 | 0.03 |
| AMR20250919C00115000 | 115.00 | 21.20 | 28.60 | 0.00 | 0 | 331 | 113.59% | 0.86 | 0.01 | -0.28 | 0.05 | 0.03 |
| AMR20250919C00120000 | 120.00 | 15.90 | 23.60 | 0.00 | 0 | 47 | 93.71% | 0.85 | 0.01 | -0.25 | 0.05 | 0.03 |
| AMR20250919C00125000 | 125.00 | 10.60 | 19.00 | 0.00 | 0 | 24 | 86.88% | 0.79 | 0.01 | -0.29 | 0.07 | 0.03 |
| AMR20250919C00130000 | 130.00 | 6.90 | 14.90 | 0.00 | 0 | 87 | 69.44% | 0.74 | 0.02 | -0.26 | 0.08 | 0.02 |
| AMR20250919C00135000 | 135.00 | 3.20 | 11.30 | 0.00 | 0 | 40 | 58.48% | 0.64 | 0.03 | -0.26 | 0.09 | 0.02 |
| AMR20250919C00140000 | 140.00 | 3.10 | 6.10 | 0.00 | 0 | 61 | 56.61% | 0.49 | 0.03 | -0.26 | 0.09 | 0.02 |
| AMR20250919C00145000 | 145.00 | 1.00 | 5.00 | 3.34 | 11 | 91 | 56.27% | 0.34 | 0.03 | -0.24 | 0.08 | 0.01 |
| AMR20250919C00150000 | 150.00 | 1.05 | 1.75 | 3.00 | 1 | 77 | 55.50% | 0.22 | 0.02 | -0.19 | 0.07 | 0.01 |
| AMR20250919C00155000 | 155.00 | 0.05 | 1.90 | 0.85 | 2 | 58 | 57.34% | 0.14 | 0.02 | -0.14 | 0.05 | 0.00 |
| AMR20250919C00160000 | 160.00 | 0.40 | 1.30 | 0.60 | 1 | 271 | 59.95% | 0.09 | 0.01 | -0.11 | 0.04 | 0.00 |
| AMR20250919C00165000 | 165.00 | 0.05 | 1.45 | 0.00 | 0 | 148 | 73.10% | 0.09 | 0.01 | -0.13 | 0.04 | 0.00 |
| AMR20250919C00170000 | 170.00 | 0.00 | 1.90 | 0.00 | 0 | 63 | 85.19% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| AMR20250919C00175000 | 175.00 | 0.00 | 0.50 | 0.00 | 0 | 119 | 75.52% | 0.04 | 0.00 | -0.07 | 0.02 | 0.00 |
| AMR20250919C00180000 | 180.00 | 0.00 | 1.50 | 0.00 | 0 | 71 | 102.61% | 0.08 | 0.01 | -0.16 | 0.03 | 0.00 |
| AMR20250919C00185000 | 185.00 | 0.00 | 4.50 | 0.00 | 0 | 16 | 110.70% | 0.07 | 0.01 | -0.17 | 0.03 | 0.00 |
