Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912C00012000 | 12.00 | 4.90 | 5.05 | 4.70 | 15 | 65 | 213.73% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00012500 | 12.50 | 4.45 | 4.50 | 4.40 | 62 | 102 | 190.49% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00013000 | 13.00 | 3.95 | 4.05 | 3.60 | 100 | 415 | 167.98% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00013500 | 13.50 | 3.45 | 3.55 | 3.49 | 208 | 441 | 146.09% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| APLD20250912C00014000 | 14.00 | 2.97 | 3.05 | 2.69 | 937 | 3,788 | 137.13% | 0.97 | 0.04 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00014500 | 14.50 | 2.47 | 2.56 | 2.50 | 865 | 3,164 | 119.08% | 0.95 | 0.06 | -0.02 | 0.00 | 0.00 |
| APLD20250912C00015000 | 15.00 | 1.99 | 2.07 | 2.01 | 2,630 | 6,580 | 108.77% | 0.92 | 0.11 | -0.04 | 0.00 | 0.00 |
| APLD20250912C00015500 | 15.50 | 1.53 | 1.58 | 1.54 | 4,075 | 4,144 | 102.06% | 0.86 | 0.17 | -0.07 | 0.00 | 0.00 |
| APLD20250912C00016000 | 16.00 | 1.11 | 1.15 | 1.10 | 5,675 | 4,653 | 100.30% | 0.75 | 0.25 | -0.11 | 0.00 | 0.00 |
| APLD20250912C00016500 | 16.50 | 0.77 | 0.79 | 0.78 | 8,640 | 3,449 | 100.41% | 0.61 | 0.30 | -0.14 | 0.00 | 0.00 |
| APLD20250912C00017000 | 17.00 | 0.46 | 0.51 | 0.51 | 6,685 | 3,728 | 103.44% | 0.45 | 0.30 | -0.15 | 0.00 | 0.00 |
| APLD20250912C00017500 | 17.50 | 0.31 | 0.34 | 0.34 | 5,229 | 976 | 106.60% | 0.32 | 0.27 | -0.13 | 0.00 | 0.00 |
| APLD20250912C00018000 | 18.00 | 0.19 | 0.22 | 0.20 | 5,661 | 2,418 | 113.65% | 0.22 | 0.21 | -0.11 | 0.00 | 0.00 |
| APLD20250912C00018500 | 18.50 | 0.12 | 0.14 | 0.13 | 1,328 | 1 | 116.08% | 0.14 | 0.15 | -0.07 | 0.00 | 0.00 |
| APLD20250912C00019000 | 19.00 | 0.07 | 0.09 | 0.08 | 1,082 | 797 | 124.48% | 0.10 | 0.11 | -0.06 | 0.00 | 0.00 |
| APLD20250912C00019500 | 19.50 | 0.04 | 0.08 | 0.07 | 65 | 0 | 140.59% | 0.09 | 0.09 | -0.05 | 0.00 | 0.00 |
| APLD20250912C00020000 | 20.00 | 0.02 | 0.05 | 0.05 | 713 | 621 | 138.69% | 0.05 | 0.06 | -0.03 | 0.00 | 0.00 |
| APLD20250912C00020500 | 20.50 | 0.00 | 1.88 | 0.00 | 0 | 0 | 455.35% | 0.34 | 0.06 | -0.56 | 0.00 | 0.00 |
| APLD20250912C00021000 | 21.00 | 0.00 | 1.28 | 0.00 | 0 | 195 | 402.50% | 0.28 | 0.07 | -0.44 | 0.00 | 0.00 |
| APLD20250912C00021500 | 21.50 | 0.00 | 1.87 | 0.00 | 0 | 0 | 500.85% | 0.32 | 0.06 | -0.59 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLD20250912P00012000 | 12.00 | 0.00 | 0.02 | 0.01 | 37 | 340 | 203.61% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| APLD20250912P00012500 | 12.50 | 0.00 | 0.01 | 0.01 | 170 | 1,680 | 165.94% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| APLD20250912P00013000 | 13.00 | 0.01 | 0.04 | 0.02 | 851 | 6,692 | 177.98% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| APLD20250912P00013500 | 13.50 | 0.01 | 0.05 | 0.01 | 1,444 | 2,301 | 161.46% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| APLD20250912P00014000 | 14.00 | 0.01 | 0.05 | 0.02 | 1,446 | 3,194 | 147.91% | -0.05 | 0.05 | -0.03 | 0.00 | 0.00 |
| APLD20250912P00014500 | 14.50 | 0.03 | 0.04 | 0.03 | 1,268 | 2,227 | 124.27% | -0.05 | 0.07 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00015000 | 15.00 | 0.04 | 0.07 | 0.05 | 4,020 | 1,128 | 109.68% | -0.08 | 0.11 | -0.04 | 0.00 | -0.00 |
| APLD20250912P00015500 | 15.50 | 0.07 | 0.09 | 0.08 | 3,130 | 711 | 104.48% | -0.15 | 0.17 | -0.07 | 0.00 | -0.00 |
| APLD20250912P00016000 | 16.00 | 0.15 | 0.16 | 0.16 | 2,615 | 1,060 | 98.25% | -0.25 | 0.25 | -0.10 | 0.00 | -0.00 |
| APLD20250912P00016500 | 16.50 | 0.28 | 0.31 | 0.29 | 864 | 205 | 100.83% | -0.39 | 0.30 | -0.14 | 0.00 | -0.00 |
| APLD20250912P00017000 | 17.00 | 0.52 | 0.55 | 0.55 | 1,106 | 137 | 104.86% | -0.54 | 0.30 | -0.15 | 0.00 | -0.00 |
| APLD20250912P00017500 | 17.50 | 0.83 | 0.86 | 1.20 | 213 | 242 | 107.08% | -0.68 | 0.26 | -0.13 | 0.00 | -0.00 |
| APLD20250912P00018000 | 18.00 | 1.20 | 1.29 | 1.25 | 19 | 48 | 115.58% | -0.78 | 0.21 | -0.11 | 0.00 | -0.00 |
| APLD20250912P00018500 | 18.50 | 1.17 | 2.35 | 2.30 | 1 | 1 | 131.74% | -0.82 | 0.16 | -0.10 | 0.00 | -0.00 |
| APLD20250912P00019000 | 19.00 | 0.71 | 2.76 | 0.00 | 0 | 10 | 141.80% | -0.87 | 0.12 | -0.08 | 0.00 | -0.00 |
| APLD20250912P00019500 | 19.50 | 1.41 | 2.79 | 2.86 | 1 | 1 | 139.09% | -0.92 | 0.09 | -0.05 | 0.00 | -0.00 |
| APLD20250912P00020000 | 20.00 | 3.00 | 3.10 | 3.27 | 36 | 14 | 140.27% | -0.95 | 0.06 | -0.03 | 0.00 | -0.00 |
| APLD20250912P00020500 | 20.50 | 3.15 | 5.25 | 0.00 | 0 | 0 | 290.97% | -0.79 | 0.08 | -0.26 | 0.00 | -0.00 |
| APLD20250912P00021000 | 21.00 | 3.95 | 6.00 | 0.00 | 0 | 1 | 273.44% | -0.84 | 0.07 | -0.19 | 0.00 | -0.00 |
| APLD20250912P00021500 | 21.50 | 3.85 | 5.95 | 0.00 | 0 | 0 | 373.02% | -0.77 | 0.06 | -0.35 | 0.00 | -0.00 |
