Utløpsdato
Puts
for markedsdato September 12, 2025
Calls
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASST20250919P00003500 | 3.50 | 0.05 | 0.10 | 0.06 | 50 | 225 | 368.53% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| ASST20250919P00004000 | 4.00 | 0.05 | 0.20 | 0.08 | 6 | 130 | 356.24% | -0.06 | 0.03 | -0.03 | 0.00 | -0.00 |
| ASST20250919P00004500 | 4.50 | 0.05 | 0.25 | 0.15 | 31 | 200 | 332.49% | -0.08 | 0.04 | -0.04 | 0.00 | -0.00 |
| ASST20250919P00005000 | 5.00 | 0.20 | 0.25 | 0.20 | 354 | 4,329 | 304.33% | -0.11 | 0.05 | -0.04 | 0.00 | -0.00 |
| ASST20250919P00005500 | 5.50 | 0.15 | 0.45 | 0.25 | 75 | 224 | 273.09% | -0.14 | 0.07 | -0.05 | 0.00 | -0.00 |
| ASST20250919P00006000 | 6.00 | 0.25 | 0.50 | 0.50 | 146 | 418 | 256.42% | -0.19 | 0.09 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00006500 | 6.50 | 0.40 | 0.65 | 0.50 | 70 | 34 | 247.17% | -0.25 | 0.10 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00007000 | 7.00 | 0.65 | 0.80 | 0.73 | 86 | 885 | 235.44% | -0.31 | 0.12 | -0.07 | 0.00 | -0.00 |
| ASST20250919P00007500 | 7.50 | 0.85 | 1.00 | 0.90 | 51 | 778 | 227.17% | -0.39 | 0.13 | -0.07 | 0.00 | -0.00 |
| ASST20250919P00008000 | 8.00 | 1.05 | 1.35 | 1.25 | 170 | 184 | 234.98% | -0.45 | 0.13 | -0.07 | 0.00 | -0.00 |
| ASST20250919P00009000 | 9.00 | 1.75 | 2.15 | 2.00 | 188 | 295 | 239.64% | -0.58 | 0.12 | -0.07 | 0.00 | -0.00 |
| ASST20250919P00010000 | 10.00 | 2.75 | 2.95 | 2.77 | 69 | 984 | 267.75% | -0.64 | 0.10 | -0.07 | 0.00 | -0.00 |
| ASST20250919P00011000 | 11.00 | 3.40 | 4.20 | 0.00 | 0 | 3 | 256.29% | -0.73 | 0.08 | -0.05 | 0.00 | -0.00 |
| ASST20250919P00012000 | 12.00 | 4.40 | 5.20 | 4.50 | 22 | 6 | 292.11% | -0.74 | 0.07 | -0.05 | 0.00 | -0.00 |
| ASST20250919P00012500 | 12.50 | 4.90 | 5.70 | 5.00 | 4 | 44 | 326.82% | -0.73 | 0.06 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00013000 | 13.00 | 5.00 | 6.40 | 0.00 | 0 | 0 | 323.69% | -0.75 | 0.06 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00014000 | 14.00 | 5.90 | 7.50 | 0.00 | 0 | 0 | 351.91% | -0.76 | 0.05 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00015000 | 15.00 | 7.10 | 8.00 | 0.00 | 0 | 46 | 336.18% | -0.80 | 0.04 | -0.04 | 0.00 | -0.00 |
| ASST20250919P00016000 | 16.00 | 7.90 | 9.50 | 0.00 | 0 | 0 | 400.82% | -0.77 | 0.04 | -0.06 | 0.00 | -0.00 |
| ASST20250919P00017000 | 17.00 | 8.90 | 11.70 | 0.00 | 0 | 0 | 604.58% | -0.63 | 0.04 | -0.15 | 0.00 | -0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASST20250919C00003500 | 3.50 | 4.60 | 5.30 | 0.00 | 0 | 1 | 821.85% | 0.89 | 0.03 | -0.17 | 0.00 | 0.00 |
| ASST20250919C00004000 | 4.00 | 4.10 | 4.90 | 4.60 | 70 | 11 | 506.67% | 0.96 | 0.05 | -0.13 | 0.00 | 0.00 |
| ASST20250919C00004500 | 4.50 | 3.60 | 4.50 | 0.00 | 0 | 5 | 491.93% | 0.92 | 0.06 | -0.14 | 0.00 | 0.00 |
| ASST20250919C00005000 | 5.00 | 3.20 | 3.70 | 3.41 | 912 | 987 | 387.07% | 0.95 | 0.09 | -0.13 | 0.00 | 0.00 |
| ASST20250919C00005500 | 5.50 | 2.75 | 3.40 | 0.00 | 0 | 17 | 385.66% | 0.88 | 0.09 | -0.13 | 0.00 | 0.00 |
| ASST20250919C00006000 | 6.00 | 2.20 | 2.70 | 2.50 | 47 | 23 | 316.95% | 0.87 | 0.13 | -0.13 | 0.00 | 0.00 |
| ASST20250919C00006500 | 6.50 | 1.70 | 2.60 | 2.30 | 10 | 43 | 252.90% | 0.88 | 0.20 | -0.12 | 0.00 | 0.00 |
| ASST20250919C00007000 | 7.00 | 1.20 | 2.00 | 1.35 | 59 | 625 | 244.46% | 0.76 | 0.20 | -0.12 | 0.00 | 0.00 |
| ASST20250919C00007500 | 7.50 | 1.10 | 1.75 | 1.22 | 333 | 3,680 | 247.79% | 0.65 | 0.19 | -0.11 | 0.00 | 0.00 |
| ASST20250919C00008000 | 8.00 | 0.95 | 1.60 | 0.99 | 45 | 454 | 283.77% | 0.55 | 0.15 | -0.12 | 0.00 | 0.00 |
| ASST20250919C00009000 | 9.00 | 0.65 | 0.80 | 0.75 | 820 | 1,221 | 233.30% | 0.37 | 0.16 | -0.08 | 0.00 | 0.00 |
| ASST20250919C00010000 | 10.00 | 0.45 | 0.50 | 0.54 | 1,641 | 2,513 | 274.46% | 0.30 | 0.12 | -0.08 | 0.00 | 0.00 |
| ASST20250919C00011000 | 11.00 | 0.30 | 0.50 | 0.45 | 77 | 253 | 236.73% | 0.16 | 0.09 | -0.05 | 0.00 | 0.00 |
| ASST20250919C00012000 | 12.00 | 0.30 | 0.45 | 0.38 | 111 | 202 | 324.57% | 0.21 | 0.08 | -0.08 | 0.00 | 0.00 |
| ASST20250919C00012500 | 12.50 | 0.30 | 0.45 | 0.15 | 133 | 608 | 325.29% | 0.18 | 0.07 | -0.07 | 0.00 | 0.00 |
| ASST20250919C00013000 | 13.00 | 0.00 | 0.45 | 0.23 | 11 | 5 | 293.06% | 0.13 | 0.06 | -0.05 | 0.00 | 0.00 |
| ASST20250919C00014000 | 14.00 | 0.00 | 0.50 | 0.30 | 25 | 1 | 331.34% | 0.13 | 0.05 | -0.06 | 0.00 | 0.00 |
| ASST20250919C00015000 | 15.00 | 0.15 | 0.20 | 0.10 | 508 | 1,861 | 344.27% | 0.11 | 0.05 | -0.05 | 0.00 | 0.00 |
| ASST20250919C00016000 | 16.00 | 0.00 | 0.60 | 0.25 | 2 | 0 | 420.57% | 0.15 | 0.05 | -0.08 | 0.00 | 0.00 |
| ASST20250919C00017000 | 17.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 374.79% | 0.09 | 0.04 | -0.05 | 0.00 | 0.00 |
