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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919C00044000 | 44.00 | 9.60 | 10.70 | 0.00 | 0 | 1 | 102.08% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| ARKF20250919C00045000 | 45.00 | 8.50 | 9.50 | 0.00 | 0 | 1 | 106.07% | 0.88 | 0.02 | -0.10 | 0.02 | 0.01 |
| ARKF20250919C00046000 | 46.00 | 7.20 | 8.50 | 0.00 | 0 | 3 | 91.03% | 0.88 | 0.03 | -0.08 | 0.02 | 0.01 |
| ARKF20250919C00047000 | 47.00 | 6.30 | 7.60 | 0.00 | 0 | 2 | 76.25% | 0.89 | 0.03 | -0.07 | 0.02 | 0.01 |
| ARKF20250919C00048000 | 48.00 | 5.30 | 6.50 | 0.00 | 0 | 41 | 45.01% | 0.95 | 0.03 | -0.02 | 0.01 | 0.01 |
| ARKF20250919C00049000 | 49.00 | 4.30 | 5.70 | 0.00 | 0 | 0 | 31.08% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| ARKF20250919C00050000 | 50.00 | 3.80 | 4.20 | 0.00 | 0 | 101 | 25.24% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| ARKF20250919C00051000 | 51.00 | 2.75 | 3.70 | 0.00 | 0 | 5 | 22.61% | 0.94 | 0.06 | -0.01 | 0.01 | 0.01 |
| ARKF20250919C00052000 | 52.00 | 2.05 | 2.85 | 0.00 | 0 | 12 | 32.20% | 0.77 | 0.11 | -0.05 | 0.03 | 0.01 |
| ARKF20250919C00053000 | 53.00 | 1.35 | 1.70 | 0.00 | 0 | 9 | 29.55% | 0.65 | 0.15 | -0.05 | 0.03 | 0.01 |
| ARKF20250919C00054000 | 54.00 | 0.80 | 1.10 | 1.50 | 1 | 141 | 27.59% | 0.50 | 0.17 | -0.05 | 0.03 | 0.01 |
| ARKF20250919C00055000 | 55.00 | 0.40 | 0.70 | 0.53 | 23 | 102 | 28.29% | 0.34 | 0.15 | -0.05 | 0.03 | 0.00 |
| ARKF20250919C00056000 | 56.00 | 0.00 | 0.35 | 0.27 | 4 | 228 | 28.47% | 0.21 | 0.12 | -0.04 | 0.02 | 0.00 |
| ARKF20250919C00057000 | 57.00 | 0.00 | 0.25 | 0.12 | 9 | 61 | 28.22% | 0.11 | 0.08 | -0.02 | 0.02 | 0.00 |
| ARKF20250919C00058000 | 58.00 | 0.00 | 0.15 | 0.00 | 0 | 150 | 27.97% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| ARKF20250919C00059000 | 59.00 | 0.00 | 0.20 | 0.00 | 0 | 17 | 38.21% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| ARKF20250919C00060000 | 60.00 | 0.00 | 0.45 | 0.00 | 0 | 57 | 53.01% | 0.11 | 0.04 | -0.05 | 0.02 | 0.00 |
| ARKF20250919C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 67.81% | 0.14 | 0.04 | -0.07 | 0.02 | 0.00 |
| ARKF20250919C00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.84% | 0.13 | 0.03 | -0.07 | 0.02 | 0.00 |
| ARKF20250919C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 79.65% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 101.75% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| ARKF20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 93.18% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| ARKF20250919P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 84.66% | -0.10 | 0.03 | -0.07 | 0.02 | -0.00 |
| ARKF20250919P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 76.17% | -0.12 | 0.03 | -0.07 | 0.02 | -0.00 |
| ARKF20250919P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 108 | 67.68% | -0.13 | 0.04 | -0.07 | 0.02 | -0.00 |
| ARKF20250919P00049000 | 49.00 | 0.00 | 0.15 | 0.00 | 0 | 147 | 38.52% | -0.05 | 0.03 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00050000 | 50.00 | 0.05 | 0.20 | 0.00 | 0 | 270 | 36.11% | -0.09 | 0.05 | -0.03 | 0.01 | -0.00 |
| ARKF20250919P00051000 | 51.00 | 0.10 | 0.30 | 0.10 | 6 | 144 | 33.23% | -0.14 | 0.08 | -0.03 | 0.02 | -0.00 |
| ARKF20250919P00052000 | 52.00 | 0.20 | 0.50 | 0.25 | 100 | 17 | 31.35% | -0.23 | 0.11 | -0.04 | 0.03 | -0.00 |
| ARKF20250919P00053000 | 53.00 | 0.00 | 0.80 | 0.42 | 2 | 65 | 30.42% | -0.35 | 0.15 | -0.05 | 0.03 | -0.00 |
| ARKF20250919P00054000 | 54.00 | 0.80 | 1.25 | 0.65 | 2 | 21 | 29.04% | -0.51 | 0.16 | -0.06 | 0.03 | -0.01 |
| ARKF20250919P00055000 | 55.00 | 1.15 | 2.05 | 0.00 | 0 | 10 | 32.90% | -0.64 | 0.14 | -0.06 | 0.03 | -0.01 |
| ARKF20250919P00056000 | 56.00 | 1.85 | 2.65 | 0.00 | 0 | 1 | 31.88% | -0.78 | 0.12 | -0.05 | 0.03 | -0.01 |
| ARKF20250919P00057000 | 57.00 | 2.95 | 3.70 | 0.00 | 0 | 1 | 33.80% | -0.86 | 0.09 | -0.04 | 0.02 | -0.01 |
| ARKF20250919P00058000 | 58.00 | 3.60 | 4.70 | 0.00 | 0 | 2 | 30.60% | -0.96 | 0.06 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00059000 | 59.00 | 4.50 | 5.80 | 0.00 | 0 | 0 | 35.92% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00060000 | 60.00 | 5.40 | 6.70 | 0.00 | 0 | 0 | 41.01% | -0.97 | 0.04 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00061000 | 61.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 60.47% | -0.90 | 0.04 | -0.05 | 0.01 | -0.01 |
| ARKF20250919P00062000 | 62.00 | 7.10 | 8.70 | 0.00 | 0 | 0 | 50.61% | -0.97 | 0.02 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00063000 | 63.00 | 8.40 | 9.70 | 0.00 | 0 | 0 | 92.34% | -0.84 | 0.03 | -0.10 | 0.02 | -0.01 |
