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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPS20250919P00000500 | 0.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 756.35% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| APPS20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.01 | 210 | 75 | 515.05% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| APPS20250919P00001500 | 1.50 | 0.00 | 0.75 | 0.00 | 0 | 30 | 836.71% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| APPS20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 179 | 647.04% | -0.09 | 0.03 | -0.04 | 0.00 | -0.00 |
| APPS20250919P00002500 | 2.50 | 0.00 | 0.10 | 0.00 | 0 | 192 | 258.56% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 723 | 163.94% | -0.04 | 0.08 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00003500 | 3.50 | 0.00 | 0.05 | 0.03 | 6 | 525 | 113.62% | -0.06 | 0.14 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00004000 | 4.00 | 0.05 | 0.10 | 0.10 | 24 | 1,068 | 97.34% | -0.17 | 0.34 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00004500 | 4.50 | 0.20 | 0.25 | 0.25 | 3 | 444 | 97.93% | -0.42 | 0.52 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00005000 | 5.00 | 0.50 | 0.60 | 0.57 | 14 | 1,626 | 96.14% | -0.67 | 0.49 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00005500 | 5.50 | 0.95 | 1.00 | 1.00 | 1 | 767 | 91.52% | -0.86 | 0.31 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00006000 | 6.00 | 1.40 | 1.50 | 1.48 | 8 | 183 | 120.91% | -0.89 | 0.20 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00007000 | 7.00 | 2.35 | 2.50 | 0.00 | 0 | 711 | 169.04% | -0.91 | 0.12 | -0.01 | 0.00 | -0.00 |
| APPS20250919P00008000 | 8.00 | 3.30 | 3.50 | 0.00 | 0 | 0 | 245.97% | -0.87 | 0.11 | -0.02 | 0.00 | -0.00 |
| APPS20250919P00009000 | 9.00 | 4.30 | 4.50 | 0.00 | 0 | 0 | 281.61% | -0.88 | 0.09 | -0.02 | 0.00 | -0.00 |
| APPS20250919P00010000 | 10.00 | 5.30 | 5.50 | 0.00 | 0 | 0 | 312.31% | -0.89 | 0.08 | -0.02 | 0.00 | -0.00 |
| APPS20250919P00011000 | 11.00 | 6.30 | 6.50 | 0.00 | 0 | 0 | 172.06% | -0.99 | 0.00 | 0.00 | 0.00 | -0.00 |
| APPS20250919P00012000 | 12.00 | 7.30 | 7.50 | 0.00 | 0 | 1 | 204.33% | -0.99 | 0.01 | 0.00 | 0.00 | -0.00 |
| APPS20250919P00013000 | 13.00 | 8.30 | 8.50 | 0.00 | 0 | 0 | 228.15% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| APPS20250919C00000500 | 0.50 | 4.00 | 4.20 | 0.00 | 0 | 7 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| APPS20250919C00001000 | 1.00 | 3.50 | 3.70 | 0.00 | 0 | 29 | 716.10% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| APPS20250919C00001500 | 1.50 | 3.00 | 3.20 | 0.00 | 0 | 17 | 533.26% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| APPS20250919C00002000 | 2.00 | 2.45 | 2.65 | 0.00 | 0 | 61 | 345.37% | 0.96 | 0.03 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00002500 | 2.50 | 2.00 | 2.10 | 0.00 | 0 | 181 | 264.37% | 0.95 | 0.06 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00003000 | 3.00 | 1.55 | 1.65 | 0.00 | 0 | 488 | 197.72% | 0.93 | 0.09 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00003500 | 3.50 | 1.00 | 1.15 | 0.00 | 0 | 1,114 | 139.85% | 0.90 | 0.17 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00004000 | 4.00 | 0.60 | 0.70 | 0.67 | 11 | 675 | 86.70% | 0.85 | 0.36 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00004500 | 4.50 | 0.30 | 0.35 | 0.31 | 409 | 2,101 | 91.76% | 0.58 | 0.56 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00005000 | 5.00 | 0.10 | 0.15 | 0.10 | 41 | 3,838 | 89.41% | 0.31 | 0.51 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00005500 | 5.50 | 0.00 | 0.05 | 0.02 | 20 | 1,626 | 78.79% | 0.10 | 0.28 | -0.00 | 0.00 | 0.00 |
| APPS20250919C00006000 | 6.00 | 0.00 | 0.05 | 0.05 | 29 | 2,271 | 105.51% | 0.08 | 0.18 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.04 | 3 | 1,508 | 149.17% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00008000 | 8.00 | 0.00 | 0.70 | 0.00 | 0 | 1,702 | 366.42% | 0.27 | 0.12 | -0.05 | 0.00 | 0.00 |
| APPS20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 1,458 | 214.27% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.02 | 10 | 710 | 240.02% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 369 | 295.33% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 508 | 282.93% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| APPS20250919C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 930 | 301.21% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
