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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919C00001000 | 1.00 | 7.40 | 7.70 | 0.00 | 0 | 0 | 763.95% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00002000 | 2.00 | 6.40 | 6.60 | 0.00 | 0 | 0 | 370.15% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ASPI20250919C00003000 | 3.00 | 5.40 | 5.60 | 0.00 | 0 | 0 | 267.99% | 0.99 | 0.00 | -0.00 | 0.00 | 0.00 |
| ASPI20250919C00004000 | 4.00 | 4.30 | 4.60 | 0.00 | 0 | 0 | 196.42% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| ASPI20250919C00005000 | 5.00 | 3.40 | 3.60 | 0.00 | 0 | 22 | 140.99% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| ASPI20250919C00006000 | 6.00 | 2.45 | 2.60 | 2.45 | 5 | 110 | 127.01% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00007000 | 7.00 | 1.50 | 1.75 | 0.00 | 0 | 235 | 126.49% | 0.85 | 0.13 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00008000 | 8.00 | 0.80 | 0.90 | 0.90 | 34 | 3,339 | 104.97% | 0.67 | 0.25 | -0.03 | 0.01 | 0.00 |
| ASPI20250919C00009000 | 9.00 | 0.35 | 0.45 | 0.40 | 164 | 6,993 | 102.65% | 0.40 | 0.27 | -0.03 | 0.01 | 0.00 |
| ASPI20250919C00010000 | 10.00 | 0.10 | 0.20 | 0.18 | 240 | 5,449 | 111.98% | 0.22 | 0.18 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00011000 | 11.00 | 0.05 | 0.15 | 0.05 | 102 | 1,992 | 124.47% | 0.13 | 0.12 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00012000 | 12.00 | 0.05 | 0.15 | 0.05 | 28 | 1,499 | 152.50% | 0.11 | 0.09 | -0.02 | 0.00 | 0.00 |
| ASPI20250919C00013000 | 13.00 | 0.00 | 0.55 | 0.00 | 0 | 1,787 | 233.24% | 0.18 | 0.08 | -0.04 | 0.00 | 0.00 |
| ASPI20250919C00014000 | 14.00 | 0.00 | 0.60 | 0.00 | 0 | 376 | 264.97% | 0.18 | 0.07 | -0.05 | 0.00 | 0.00 |
| ASPI20250919C00015000 | 15.00 | 0.00 | 0.10 | 0.00 | 0 | 392 | 190.54% | 0.05 | 0.04 | -0.01 | 0.00 | 0.00 |
| ASPI20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 131 | 328.64% | 0.19 | 0.06 | -0.06 | 0.00 | 0.00 |
| ASPI20250919C00017000 | 17.00 | 0.00 | 0.60 | 0.00 | 0 | 100 | 347.85% | 0.18 | 0.05 | -0.06 | 0.00 | 0.00 |
| ASPI20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 365.54% | 0.18 | 0.05 | -0.07 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASPI20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 652.79% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ASPI20250919P00002000 | 2.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 836.42% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 321.91% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| ASPI20250919P00004000 | 4.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 466.20% | -0.09 | 0.02 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 175.40% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00006000 | 6.00 | 0.00 | 0.15 | 0.00 | 0 | 341 | 155.73% | -0.07 | 0.06 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00007000 | 7.00 | 0.05 | 0.15 | 0.09 | 15 | 816 | 108.85% | -0.12 | 0.13 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00008000 | 8.00 | 0.30 | 0.40 | 0.35 | 91 | 4,035 | 103.23% | -0.33 | 0.25 | -0.03 | 0.01 | -0.00 |
| ASPI20250919P00009000 | 9.00 | 0.85 | 0.95 | 0.85 | 14 | 3,179 | 106.79% | -0.59 | 0.26 | -0.03 | 0.01 | -0.00 |
| ASPI20250919P00010000 | 10.00 | 1.60 | 1.75 | 1.66 | 1 | 1,721 | 107.80% | -0.79 | 0.19 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00011000 | 11.00 | 2.45 | 2.70 | 0.00 | 0 | 255 | 124.12% | -0.87 | 0.12 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00012000 | 12.00 | 3.50 | 3.70 | 0.00 | 0 | 13 | 152.38% | -0.89 | 0.09 | -0.02 | 0.00 | -0.00 |
| ASPI20250919P00013000 | 13.00 | 4.40 | 4.70 | 0.00 | 0 | 0 | 152.41% | -0.94 | 0.06 | -0.01 | 0.00 | -0.00 |
| ASPI20250919P00014000 | 14.00 | 5.40 | 7.50 | 0.00 | 0 | 0 | 407.58% | -0.65 | 0.06 | -0.11 | 0.01 | -0.00 |
| ASPI20250919P00015000 | 15.00 | 6.40 | 7.40 | 0.00 | 0 | 0 | 288.26% | -0.83 | 0.06 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00016000 | 16.00 | 7.40 | 8.40 | 0.00 | 0 | 0 | 308.96% | -0.83 | 0.06 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00017000 | 17.00 | 8.30 | 10.60 | 0.00 | 0 | 0 | 312.55% | -0.86 | 0.05 | -0.05 | 0.00 | -0.00 |
| ASPI20250919P00018000 | 18.00 | 9.30 | 10.50 | 0.00 | 0 | 0 | 360.01% | -0.83 | 0.05 | -0.06 | 0.00 | -0.00 |
