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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AWK20250919C00095000 | 95.00 | 43.70 | 46.10 | 0.00 | 0 | 0 | 160.21% | 0.94 | 0.00 | -0.19 | 0.03 | 0.02 |
| AWK20250919C00100000 | 100.00 | 38.70 | 41.00 | 0.00 | 0 | 0 | 138.98% | 0.94 | 0.00 | -0.17 | 0.03 | 0.02 |
| AWK20250919C00105000 | 105.00 | 34.20 | 36.10 | 0.00 | 0 | 0 | 125.77% | 0.93 | 0.00 | -0.18 | 0.03 | 0.03 |
| AWK20250919C00110000 | 110.00 | 28.60 | 31.20 | 0.00 | 0 | 1 | 112.36% | 0.92 | 0.01 | -0.19 | 0.04 | 0.03 |
| AWK20250919C00115000 | 115.00 | 23.70 | 26.10 | 0.00 | 0 | 1 | 93.53% | 0.91 | 0.01 | -0.17 | 0.04 | 0.03 |
| AWK20250919C00120000 | 120.00 | 19.00 | 21.20 | 0.00 | 0 | 10 | 80.29% | 0.89 | 0.01 | -0.17 | 0.04 | 0.03 |
| AWK20250919C00125000 | 125.00 | 14.00 | 16.20 | 0.00 | 0 | 17 | 64.51% | 0.87 | 0.01 | -0.16 | 0.05 | 0.03 |
| AWK20250919C00130000 | 130.00 | 9.70 | 11.50 | 0.00 | 0 | 82 | 36.54% | 0.90 | 0.02 | -0.07 | 0.04 | 0.03 |
| AWK20250919C00135000 | 135.00 | 5.20 | 6.40 | 0.00 | 0 | 54 | 25.70% | 0.82 | 0.04 | -0.08 | 0.06 | 0.03 |
| AWK20250919C00140000 | 140.00 | 2.00 | 2.35 | 2.05 | 13 | 930 | 21.31% | 0.52 | 0.08 | -0.10 | 0.09 | 0.02 |
| AWK20250919C00145000 | 145.00 | 0.35 | 0.60 | 0.55 | 10 | 1,069 | 20.75% | 0.17 | 0.05 | -0.06 | 0.06 | 0.01 |
| AWK20250919C00150000 | 150.00 | 0.10 | 0.30 | 0.22 | 5 | 1,025 | 28.24% | 0.08 | 0.02 | -0.05 | 0.04 | 0.00 |
| AWK20250919C00155000 | 155.00 | 0.05 | 0.15 | 0.13 | 2 | 1,789 | 32.76% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| AWK20250919C00160000 | 160.00 | 0.05 | 0.30 | 0.08 | 3 | 766 | 45.25% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| AWK20250919C00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 838 | 62.05% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| AWK20250919C00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 52 | 70.70% | 0.06 | 0.01 | -0.09 | 0.03 | 0.00 |
| AWK20250919C00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 53 | 78.89% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| AWK20250919C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 86.68% | 0.05 | 0.00 | -0.09 | 0.02 | 0.00 |
| AWK20250919C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 94.11% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| AWK20250919C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 101.23% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AWK20250919P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 131.99% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| AWK20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 117.05% | -0.03 | 0.00 | -0.09 | 0.02 | -0.00 |
| AWK20250919P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 102.67% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| AWK20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 32 | 88.77% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| AWK20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 51 | 75.22% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| AWK20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 69 | 61.94% | -0.06 | 0.01 | -0.08 | 0.03 | -0.00 |
| AWK20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 102 | 48.79% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| AWK20250919P00130000 | 130.00 | 0.10 | 0.30 | 0.15 | 12 | 648 | 29.54% | -0.06 | 0.02 | -0.04 | 0.03 | -0.00 |
| AWK20250919P00135000 | 135.00 | 0.35 | 0.60 | 0.00 | 0 | 642 | 24.42% | -0.17 | 0.04 | -0.07 | 0.06 | -0.01 |
| AWK20250919P00140000 | 140.00 | 1.70 | 1.95 | 1.80 | 24 | 1,574 | 20.71% | -0.48 | 0.08 | -0.10 | 0.09 | -0.02 |
| AWK20250919P00145000 | 145.00 | 4.60 | 5.80 | 6.10 | 2 | 709 | 23.27% | -0.81 | 0.05 | -0.08 | 0.06 | -0.02 |
| AWK20250919P00150000 | 150.00 | 9.00 | 11.70 | 10.42 | 1 | 73 | 35.24% | -0.87 | 0.03 | -0.09 | 0.05 | -0.02 |
| AWK20250919P00155000 | 155.00 | 13.90 | 16.40 | 0.00 | 0 | 0 | 40.93% | -0.93 | 0.02 | -0.06 | 0.03 | -0.02 |
| AWK20250919P00160000 | 160.00 | 19.20 | 21.40 | 0.00 | 0 | 0 | 55.55% | -0.92 | 0.01 | -0.10 | 0.03 | -0.02 |
| AWK20250919P00165000 | 165.00 | 24.30 | 26.60 | 0.00 | 0 | 0 | 69.60% | -0.91 | 0.01 | -0.12 | 0.04 | -0.02 |
| AWK20250919P00170000 | 170.00 | 29.00 | 31.60 | 0.00 | 0 | 0 | 74.04% | -0.94 | 0.01 | -0.10 | 0.03 | -0.02 |
| AWK20250919P00175000 | 175.00 | 34.00 | 36.60 | 0.00 | 0 | 0 | 82.53% | -0.94 | 0.01 | -0.11 | 0.03 | -0.02 |
| AWK20250919P00180000 | 180.00 | 39.00 | 41.60 | 0.00 | 0 | 0 | 90.62% | -0.95 | 0.01 | -0.11 | 0.03 | -0.02 |
| AWK20250919P00185000 | 185.00 | 44.00 | 46.60 | 0.00 | 0 | 0 | 98.35% | -0.95 | 0.00 | -0.11 | 0.02 | -0.02 |
| AWK20250919P00190000 | 190.00 | 49.00 | 50.80 | 0.00 | 0 | 0 | 123.21% | -0.92 | 0.01 | -0.21 | 0.03 | -0.03 |
