Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLS20250919C00017000 | 17.00 | 9.10 | 10.70 | 0.00 | 0 | 0 | 196.98% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| APLS20250919C00018000 | 18.00 | 8.10 | 9.70 | 0.00 | 0 | 201 | 176.35% | 0.93 | 0.02 | -0.05 | 0.01 | 0.00 |
| APLS20250919C00019000 | 19.00 | 7.10 | 8.70 | 0.00 | 0 | 7 | 156.65% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| APLS20250919C00020000 | 20.00 | 6.50 | 8.00 | 0.00 | 0 | 42 | 98.98% | 0.97 | 0.02 | -0.01 | 0.00 | 0.01 |
| APLS20250919C00021000 | 21.00 | 5.40 | 6.90 | 0.00 | 0 | 50 | 63.04% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| APLS20250919C00022000 | 22.00 | 4.40 | 5.40 | 0.00 | 0 | 47 | 90.48% | 0.91 | 0.04 | -0.03 | 0.01 | 0.01 |
| APLS20250919C00023000 | 23.00 | 3.50 | 4.50 | 0.00 | 0 | 51 | 56.43% | 0.95 | 0.04 | -0.01 | 0.00 | 0.01 |
| APLS20250919C00024000 | 24.00 | 2.45 | 3.50 | 0.00 | 0 | 74 | 42.83% | 0.93 | 0.07 | -0.01 | 0.01 | 0.01 |
| APLS20250919C00025000 | 25.00 | 1.95 | 2.15 | 0.00 | 0 | 456 | 48.70% | 0.80 | 0.13 | -0.03 | 0.01 | 0.01 |
| APLS20250919C00026000 | 26.00 | 1.20 | 1.40 | 0.00 | 0 | 566 | 48.35% | 0.63 | 0.18 | -0.04 | 0.02 | 0.00 |
| APLS20250919C00027000 | 27.00 | 0.65 | 0.85 | 0.00 | 0 | 164 | 47.36% | 0.45 | 0.19 | -0.04 | 0.02 | 0.00 |
| APLS20250919C00028000 | 28.00 | 0.30 | 0.45 | 0.00 | 0 | 234 | 47.78% | 0.28 | 0.16 | -0.04 | 0.01 | 0.00 |
| APLS20250919C00029000 | 29.00 | 0.00 | 0.25 | 0.21 | 2 | 1,428 | 46.76% | 0.15 | 0.11 | -0.02 | 0.01 | 0.00 |
| APLS20250919C00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 134 | 49.24% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| APLS20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 222 | 92.47% | 0.18 | 0.06 | -0.05 | 0.01 | 0.00 |
| APLS20250919C00032000 | 32.00 | 0.00 | 0.20 | 0.00 | 0 | 61 | 73.20% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| APLS20250919C00033000 | 33.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 115.51% | 0.16 | 0.05 | -0.06 | 0.01 | 0.00 |
| APLS20250919C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 79.68% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| APLS20250919C00035000 | 35.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 93.74% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| APLS20250919C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 145.29% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APLS20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 215.87% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| APLS20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 194.03% | -0.08 | 0.02 | -0.06 | 0.01 | -0.00 |
| APLS20250919P00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 173.14% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| APLS20250919P00020000 | 20.00 | 0.00 | 0.15 | 0.00 | 0 | 17 | 103.07% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| APLS20250919P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 133.59% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| APLS20250919P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 176 | 114.37% | -0.14 | 0.04 | -0.05 | 0.01 | -0.00 |
| APLS20250919P00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 165 | 64.24% | -0.08 | 0.05 | -0.02 | 0.01 | -0.00 |
| APLS20250919P00024000 | 24.00 | 0.00 | 0.30 | 0.00 | 0 | 36 | 55.75% | -0.12 | 0.08 | -0.02 | 0.01 | -0.00 |
| APLS20250919P00025000 | 25.00 | 0.00 | 0.30 | 0.00 | 0 | 423 | 39.72% | -0.16 | 0.14 | -0.02 | 0.01 | -0.00 |
| APLS20250919P00026000 | 26.00 | 0.00 | 0.60 | 0.50 | 10 | 367 | 47.77% | -0.37 | 0.18 | -0.04 | 0.02 | -0.00 |
| APLS20250919P00027000 | 27.00 | 0.85 | 1.10 | 0.92 | 20 | 1,028 | 47.12% | -0.55 | 0.19 | -0.04 | 0.02 | -0.00 |
| APLS20250919P00028000 | 28.00 | 0.90 | 1.70 | 1.50 | 300 | 301 | 45.72% | -0.73 | 0.17 | -0.03 | 0.01 | -0.00 |
| APLS20250919P00029000 | 29.00 | 2.20 | 2.55 | 2.60 | 1 | 10 | 45.94% | -0.86 | 0.11 | -0.02 | 0.01 | -0.00 |
| APLS20250919P00030000 | 30.00 | 2.65 | 3.60 | 0.00 | 0 | 0 | 51.40% | -0.92 | 0.07 | -0.02 | 0.01 | -0.00 |
| APLS20250919P00031000 | 31.00 | 3.60 | 4.70 | 0.00 | 0 | 0 | 50.73% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| APLS20250919P00032000 | 32.00 | 4.60 | 5.70 | 0.00 | 0 | 0 | 68.50% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| APLS20250919P00033000 | 33.00 | 6.00 | 6.70 | 0.00 | 0 | 0 | 112.75% | -0.85 | 0.05 | -0.06 | 0.01 | -0.01 |
| APLS20250919P00034000 | 34.00 | 6.50 | 7.90 | 0.00 | 0 | 0 | 142.04% | -0.82 | 0.04 | -0.08 | 0.01 | -0.01 |
| APLS20250919P00035000 | 35.00 | 7.60 | 9.10 | 0.00 | 0 | 0 | 114.58% | -0.91 | 0.03 | -0.04 | 0.01 | -0.01 |
| APLS20250919P00036000 | 36.00 | 8.90 | 10.20 | 0.00 | 0 | 0 | 123.23% | -0.92 | 0.03 | -0.04 | 0.01 | -0.01 |
