Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919C00080000 | 80.00 | 45.50 | 48.60 | 0.00 | 0 | 20 | 186.96% | 0.95 | 0.00 | -0.19 | 0.02 | 0.02 |
| A20250919C00085000 | 85.00 | 40.50 | 42.50 | 0.00 | 0 | 1 | 98.00% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| A20250919C00090000 | 90.00 | 34.90 | 38.60 | 0.00 | 0 | 61 | 100.54% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| A20250919C00095000 | 95.00 | 30.00 | 33.60 | 0.00 | 0 | 8 | 94.54% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| A20250919C00100000 | 100.00 | 25.20 | 28.70 | 27.12 | 3 | 10 | 56.21% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| A20250919C00105000 | 105.00 | 20.20 | 23.70 | 0.00 | 0 | 38 | 70.42% | 0.95 | 0.01 | -0.07 | 0.02 | 0.03 |
| A20250919C00110000 | 110.00 | 14.90 | 18.70 | 0.00 | 0 | 210 | 48.51% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| A20250919C00115000 | 115.00 | 11.50 | 13.70 | 0.00 | 0 | 460 | 37.42% | 0.94 | 0.02 | -0.04 | 0.03 | 0.03 |
| A20250919C00120000 | 120.00 | 6.90 | 7.60 | 7.05 | 14 | 1,063 | 33.89% | 0.83 | 0.04 | -0.09 | 0.05 | 0.03 |
| A20250919C00125000 | 125.00 | 3.10 | 3.50 | 3.47 | 18 | 733 | 29.73% | 0.61 | 0.06 | -0.12 | 0.08 | 0.02 |
| A20250919C00130000 | 130.00 | 0.95 | 1.30 | 1.10 | 25 | 1,025 | 28.67% | 0.29 | 0.06 | -0.10 | 0.07 | 0.01 |
| A20250919C00135000 | 135.00 | 0.10 | 0.75 | 0.00 | 0 | 387 | 29.55% | 0.10 | 0.03 | -0.05 | 0.04 | 0.00 |
| A20250919C00140000 | 140.00 | 0.00 | 0.25 | 0.00 | 0 | 122 | 44.35% | 0.09 | 0.02 | -0.07 | 0.03 | 0.00 |
| A20250919C00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 171 | 55.41% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| A20250919C00150000 | 150.00 | 0.00 | 0.40 | 0.00 | 0 | 181 | 57.94% | 0.04 | 0.01 | -0.05 | 0.02 | 0.00 |
| A20250919C00155000 | 155.00 | 0.00 | 1.45 | 0.00 | 0 | 33 | 77.16% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| A20250919C00160000 | 160.00 | 0.00 | 1.60 | 0.00 | 0 | 114 | 84.19% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| A20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 1,482 | 92.73% | 0.05 | 0.01 | -0.09 | 0.02 | 0.00 |
| A20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 175 | 100.85% | 0.05 | 0.00 | -0.10 | 0.02 | 0.00 |
| A20250919C00175000 | 175.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 108.60% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.68% | -0.06 | 0.00 | -0.22 | 0.02 | -0.00 |
| A20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 43 | 171.66% | -0.06 | 0.00 | -0.21 | 0.03 | -0.00 |
| A20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 78 | 151.63% | -0.07 | 0.00 | -0.21 | 0.03 | -0.00 |
| A20250919P00095000 | 95.00 | 0.00 | 0.20 | 0.00 | 0 | 131 | 82.97% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| A20250919P00100000 | 100.00 | 0.00 | 0.20 | 0.00 | 0 | 235 | 69.89% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| A20250919P00105000 | 105.00 | 0.00 | 0.25 | 0.00 | 0 | 200 | 59.35% | -0.03 | 0.00 | -0.03 | 0.01 | -0.00 |
| A20250919P00110000 | 110.00 | 0.00 | 0.20 | 0.05 | 6 | 778 | 44.85% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| A20250919P00115000 | 115.00 | 0.10 | 0.20 | 0.18 | 36 | 979 | 35.27% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| A20250919P00120000 | 120.00 | 0.35 | 0.60 | 0.31 | 2 | 694 | 31.52% | -0.15 | 0.04 | -0.08 | 0.05 | -0.00 |
| A20250919P00125000 | 125.00 | 1.55 | 2.70 | 1.77 | 1 | 280 | 28.22% | -0.39 | 0.07 | -0.12 | 0.08 | -0.01 |
| A20250919P00130000 | 130.00 | 4.10 | 4.80 | 0.00 | 0 | 197 | 28.08% | -0.72 | 0.06 | -0.10 | 0.07 | -0.02 |
| A20250919P00135000 | 135.00 | 6.70 | 10.50 | 0.00 | 0 | 30 | 40.35% | -0.83 | 0.03 | -0.11 | 0.05 | -0.02 |
| A20250919P00140000 | 140.00 | 12.00 | 15.30 | 0.00 | 0 | 8 | 43.20% | -0.93 | 0.02 | -0.07 | 0.03 | -0.02 |
| A20250919P00145000 | 145.00 | 16.80 | 20.30 | 0.00 | 0 | 3 | 66.33% | -0.89 | 0.01 | -0.14 | 0.04 | -0.02 |
| A20250919P00150000 | 150.00 | 21.60 | 25.20 | 0.00 | 0 | 2 | 77.68% | -0.90 | 0.01 | -0.14 | 0.04 | -0.02 |
| A20250919P00155000 | 155.00 | 26.90 | 30.30 | 0.00 | 0 | 2 | 73.49% | -0.95 | 0.01 | -0.08 | 0.02 | -0.02 |
| A20250919P00160000 | 160.00 | 31.80 | 35.30 | 0.00 | 0 | 0 | 104.15% | -0.90 | 0.01 | -0.19 | 0.04 | -0.02 |
| A20250919P00165000 | 165.00 | 36.60 | 40.30 | 0.00 | 0 | 0 | 110.87% | -0.91 | 0.01 | -0.18 | 0.03 | -0.02 |
| A20250919P00170000 | 170.00 | 41.60 | 45.30 | 0.00 | 0 | 0 | 98.92% | -0.96 | 0.00 | -0.09 | 0.02 | -0.02 |
| A20250919P00175000 | 175.00 | 46.60 | 50.20 | 0.00 | 0 | 0 | 121.33% | -0.94 | 0.01 | -0.15 | 0.03 | -0.02 |
