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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 140.46% | -0.04 | 0.00 | -0.26 | 0.04 | -0.00 |
| APD20250919P00200000 | 200.00 | 0.00 | 0.30 | 0.00 | 0 | 66 | 96.55% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| APD20250919P00210000 | 210.00 | 0.00 | 1.75 | 0.00 | 0 | 31 | 107.47% | -0.03 | 0.00 | -0.17 | 0.03 | -0.00 |
| APD20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 103.19% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| APD20250919P00230000 | 230.00 | 0.00 | 1.75 | 0.00 | 0 | 93 | 80.79% | -0.04 | 0.00 | -0.16 | 0.04 | -0.00 |
| APD20250919P00240000 | 240.00 | 0.00 | 1.15 | 0.00 | 0 | 50 | 60.65% | -0.03 | 0.00 | -0.10 | 0.04 | -0.00 |
| APD20250919P00250000 | 250.00 | 0.05 | 0.70 | 0.00 | 0 | 72 | 49.04% | -0.04 | 0.00 | -0.09 | 0.04 | -0.00 |
| APD20250919P00260000 | 260.00 | 0.20 | 0.35 | 0.28 | 12 | 119 | 35.28% | -0.04 | 0.01 | -0.07 | 0.04 | -0.00 |
| APD20250919P00270000 | 270.00 | 0.50 | 1.55 | 0.72 | 12 | 407 | 29.97% | -0.10 | 0.01 | -0.12 | 0.08 | -0.01 |
| APD20250919P00280000 | 280.00 | 1.40 | 3.90 | 1.75 | 201 | 518 | 24.44% | -0.25 | 0.03 | -0.19 | 0.15 | -0.02 |
| APD20250919P00290000 | 290.00 | 3.60 | 7.40 | 6.10 | 1 | 252 | 21.51% | -0.60 | 0.04 | -0.21 | 0.18 | -0.04 |
| APD20250919P00300000 | 300.00 | 12.00 | 14.70 | 0.00 | 0 | 40 | 24.32% | -0.87 | 0.02 | -0.14 | 0.10 | -0.04 |
| APD20250919P00310000 | 310.00 | 21.70 | 24.30 | 0.00 | 0 | 7 | 26.01% | -0.99 | 0.01 | -0.06 | 0.02 | -0.01 |
| APD20250919P00320000 | 320.00 | 30.90 | 34.80 | 0.00 | 0 | 3 | 56.93% | -0.87 | 0.01 | -0.30 | 0.10 | -0.05 |
| APD20250919P00330000 | 330.00 | 40.90 | 44.70 | 0.00 | 0 | 16 | 68.83% | -0.88 | 0.01 | -0.33 | 0.10 | -0.05 |
| APD20250919P00340000 | 340.00 | 50.80 | 54.80 | 0.00 | 0 | 1 | 53.17% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| APD20250919P00350000 | 350.00 | 60.80 | 64.80 | 0.00 | 0 | 0 | 66.40% | -0.97 | 0.00 | -0.13 | 0.03 | -0.03 |
| APD20250919P00360000 | 360.00 | 70.80 | 74.80 | 0.00 | 0 | 0 | 75.48% | -0.97 | 0.00 | -0.15 | 0.04 | -0.03 |
| APD20250919P00370000 | 370.00 | 80.80 | 84.70 | 0.00 | 0 | 0 | 106.15% | -0.91 | 0.00 | -0.39 | 0.07 | -0.05 |
| APD20250919P00380000 | 380.00 | 90.80 | 94.80 | 0.00 | 0 | 0 | 80.95% | -0.99 | 0.00 | -0.09 | 0.02 | -0.02 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APD20250919C00195000 | 195.00 | 90.60 | 94.40 | 0.00 | 0 | 0 | 159.96% | 0.94 | 0.00 | -0.40 | 0.05 | 0.05 |
| APD20250919C00200000 | 200.00 | 85.40 | 89.30 | 0.00 | 0 | 2 | 93.11% | 0.99 | 0.00 | -0.03 | 0.01 | 0.05 |
| APD20250919C00210000 | 210.00 | 75.70 | 79.40 | 0.00 | 0 | 0 | 88.31% | 0.99 | 0.00 | -0.05 | 0.02 | 0.05 |
| APD20250919C00220000 | 220.00 | 65.50 | 69.60 | 0.00 | 0 | 6 | 62.17% | 1.00 | 0.00 | -0.01 | 0.01 | 0.06 |
| APD20250919C00230000 | 230.00 | 55.60 | 59.60 | 0.00 | 0 | 1 | 99.73% | 0.92 | 0.00 | -0.32 | 0.07 | 0.06 |
| APD20250919C00240000 | 240.00 | 45.70 | 49.50 | 0.00 | 0 | 4 | 52.80% | 0.98 | 0.00 | -0.04 | 0.02 | 0.06 |
| APD20250919C00250000 | 250.00 | 36.10 | 39.60 | 0.00 | 0 | 6 | 67.37% | 0.90 | 0.01 | -0.26 | 0.08 | 0.06 |
| APD20250919C00260000 | 260.00 | 25.90 | 29.60 | 0.00 | 0 | 21 | 36.68% | 0.95 | 0.01 | -0.08 | 0.05 | 0.07 |
| APD20250919C00270000 | 270.00 | 16.30 | 20.10 | 0.00 | 0 | 83 | 25.01% | 0.94 | 0.01 | -0.07 | 0.06 | 0.07 |
| APD20250919C00280000 | 280.00 | 7.40 | 11.40 | 0.00 | 0 | 453 | 25.39% | 0.74 | 0.03 | -0.20 | 0.15 | 0.06 |
| APD20250919C00290000 | 290.00 | 1.85 | 5.00 | 3.00 | 4 | 544 | 21.93% | 0.42 | 0.04 | -0.21 | 0.19 | 0.03 |
| APD20250919C00300000 | 300.00 | 0.20 | 2.25 | 0.51 | 17 | 542 | 20.43% | 0.11 | 0.02 | -0.09 | 0.09 | 0.01 |
| APD20250919C00310000 | 310.00 | 0.05 | 0.25 | 0.17 | 15 | 11,344 | 24.49% | 0.03 | 0.01 | -0.04 | 0.04 | 0.00 |
| APD20250919C00320000 | 320.00 | 0.00 | 1.15 | 0.00 | 0 | 775 | 38.55% | 0.05 | 0.01 | -0.09 | 0.05 | 0.00 |
| APD20250919C00330000 | 330.00 | 0.00 | 1.15 | 0.00 | 0 | 377 | 47.17% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| APD20250919C00340000 | 340.00 | 0.00 | 1.15 | 0.00 | 0 | 94 | 55.25% | 0.04 | 0.00 | -0.10 | 0.04 | 0.00 |
| APD20250919C00350000 | 350.00 | 0.00 | 1.15 | 0.00 | 0 | 107 | 62.90% | 0.03 | 0.00 | -0.10 | 0.04 | 0.00 |
| APD20250919C00360000 | 360.00 | 0.00 | 1.15 | 0.00 | 0 | 10 | 70.17% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| APD20250919C00370000 | 370.00 | 0.00 | 1.15 | 0.00 | 0 | 82 | 77.11% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| APD20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 39 | 83.76% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
