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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPF20250919C00195000 | 195.00 | 84.20 | 87.00 | 0.00 | 0 | 0 | 78.02% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| APPF20250919C00200000 | 200.00 | 78.90 | 82.00 | 0.00 | 0 | 0 | 70.56% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| APPF20250919C00210000 | 210.00 | 69.20 | 72.10 | 0.00 | 0 | 0 | 95.39% | 0.97 | 0.00 | -0.12 | 0.03 | 0.05 |
| APPF20250919C00220000 | 220.00 | 59.20 | 62.10 | 0.00 | 0 | 0 | 84.73% | 0.96 | 0.00 | -0.14 | 0.04 | 0.06 |
| APPF20250919C00230000 | 230.00 | 49.60 | 52.10 | 0.00 | 0 | 0 | 72.54% | 0.96 | 0.00 | -0.14 | 0.04 | 0.06 |
| APPF20250919C00240000 | 240.00 | 39.80 | 42.20 | 0.00 | 0 | 1 | 60.35% | 0.94 | 0.00 | -0.14 | 0.05 | 0.06 |
| APPF20250919C00250000 | 250.00 | 29.90 | 32.50 | 0.00 | 0 | 6 | 45.48% | 0.94 | 0.01 | -0.12 | 0.06 | 0.06 |
| APPF20250919C00260000 | 260.00 | 19.80 | 22.60 | 0.00 | 0 | 3 | 39.00% | 0.88 | 0.01 | -0.17 | 0.09 | 0.06 |
| APPF20250919C00270000 | 270.00 | 11.40 | 14.50 | 0.00 | 0 | 4 | 34.06% | 0.76 | 0.02 | -0.25 | 0.15 | 0.05 |
| APPF20250919C00280000 | 280.00 | 4.40 | 7.10 | 5.60 | 21 | 48 | 29.86% | 0.52 | 0.03 | -0.28 | 0.18 | 0.04 |
| APPF20250919C00290000 | 290.00 | 1.60 | 1.95 | 2.15 | 4 | 13 | 27.96% | 0.24 | 0.02 | -0.20 | 0.15 | 0.02 |
| APPF20250919C00300000 | 300.00 | 0.00 | 1.50 | 1.67 | 3 | 71 | 32.95% | 0.12 | 0.01 | -0.14 | 0.09 | 0.01 |
| APPF20250919C00310000 | 310.00 | 0.00 | 1.00 | 0.28 | 1 | 10 | 39.10% | 0.07 | 0.01 | -0.11 | 0.06 | 0.00 |
| APPF20250919C00320000 | 320.00 | 0.00 | 0.50 | 0.00 | 0 | 100 | 42.54% | 0.03 | 0.00 | -0.07 | 0.04 | 0.00 |
| APPF20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 67.52% | 0.08 | 0.00 | -0.23 | 0.07 | 0.01 |
| APPF20250919C00340000 | 340.00 | 0.00 | 0.35 | 0.00 | 0 | 26 | 55.11% | 0.02 | 0.00 | -0.06 | 0.02 | 0.00 |
| APPF20250919C00350000 | 350.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 79.86% | 0.06 | 0.00 | -0.19 | 0.05 | 0.00 |
| APPF20250919C00360000 | 360.00 | 0.00 | 1.00 | 0.00 | 0 | 4 | 80.57% | 0.04 | 0.00 | -0.14 | 0.04 | 0.00 |
| APPF20250919C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 94.65% | 0.05 | 0.00 | -0.20 | 0.05 | 0.00 |
| APPF20250919C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 101.80% | 0.04 | 0.00 | -0.20 | 0.04 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPF20250919P00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 122.94% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| APPF20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 125.69% | -0.04 | 0.00 | -0.25 | 0.04 | -0.00 |
| APPF20250919P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 110.51% | -0.05 | 0.00 | -0.24 | 0.05 | -0.00 |
| APPF20250919P00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 78.13% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| APPF20250919P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 81.50% | -0.06 | 0.00 | -0.23 | 0.06 | -0.00 |
| APPF20250919P00240000 | 240.00 | 0.05 | 1.40 | 0.00 | 0 | 5 | 61.54% | -0.06 | 0.00 | -0.16 | 0.05 | -0.00 |
| APPF20250919P00250000 | 250.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 49.61% | -0.08 | 0.01 | -0.16 | 0.07 | -0.01 |
| APPF20250919P00260000 | 260.00 | 0.00 | 2.35 | 0.00 | 0 | 207 | 39.13% | -0.12 | 0.01 | -0.17 | 0.09 | -0.01 |
| APPF20250919P00270000 | 270.00 | 0.60 | 3.10 | 0.00 | 0 | 127 | 34.20% | -0.24 | 0.02 | -0.25 | 0.15 | -0.02 |
| APPF20250919P00280000 | 280.00 | 4.30 | 6.70 | 0.00 | 0 | 28 | 30.79% | -0.48 | 0.03 | -0.29 | 0.18 | -0.03 |
| APPF20250919P00290000 | 290.00 | 9.90 | 12.10 | 0.00 | 0 | 14 | 27.42% | -0.77 | 0.02 | -0.20 | 0.14 | -0.04 |
| APPF20250919P00300000 | 300.00 | 18.50 | 21.40 | 0.00 | 0 | 5 | 37.61% | -0.86 | 0.01 | -0.20 | 0.11 | -0.05 |
| APPF20250919P00310000 | 310.00 | 28.30 | 31.20 | 30.70 | 1 | 1 | 50.49% | -0.88 | 0.01 | -0.24 | 0.09 | -0.05 |
| APPF20250919P00320000 | 320.00 | 38.40 | 41.20 | 0.00 | 0 | 0 | 49.25% | -0.95 | 0.01 | -0.13 | 0.05 | -0.04 |
| APPF20250919P00330000 | 330.00 | 48.60 | 51.10 | 0.00 | 0 | 0 | 71.46% | -0.91 | 0.01 | -0.27 | 0.08 | -0.05 |
| APPF20250919P00340000 | 340.00 | 58.50 | 61.20 | 0.00 | 0 | 0 | 80.94% | -0.92 | 0.00 | -0.28 | 0.07 | -0.05 |
| APPF20250919P00350000 | 350.00 | 68.40 | 71.20 | 0.00 | 0 | 0 | 85.04% | -0.94 | 0.00 | -0.24 | 0.06 | -0.05 |
| APPF20250919P00360000 | 360.00 | 78.70 | 81.10 | 0.00 | 0 | 0 | 93.28% | -0.94 | 0.00 | -0.25 | 0.05 | -0.05 |
| APPF20250919P00370000 | 370.00 | 88.30 | 91.20 | 0.00 | 0 | 0 | 106.55% | -0.93 | 0.00 | -0.31 | 0.06 | -0.05 |
| APPF20250919P00380000 | 380.00 | 98.30 | 101.20 | 0.00 | 0 | 0 | 114.33% | -0.94 | 0.00 | -0.32 | 0.06 | -0.06 |
