Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20250912P00026500 | 26.50 | 0.00 | 0.22 | 0.00 | 0 | 117 | 88.12% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| AA20250912P00027000 | 27.00 | 0.00 | 0.01 | 0.01 | 25 | 200 | 68.66% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AA20250912P00027500 | 27.50 | 0.00 | 0.01 | 0.03 | 145 | 134 | 61.13% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| AA20250912P00028000 | 28.00 | 0.00 | 0.13 | 0.02 | 185 | 455 | 70.58% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| AA20250912P00028500 | 28.50 | 0.03 | 0.06 | 0.04 | 153 | 332 | 66.62% | -0.06 | 0.06 | -0.03 | 0.00 | -0.00 |
| AA20250912P00029000 | 29.00 | 0.06 | 0.09 | 0.07 | 32 | 470 | 64.25% | -0.09 | 0.09 | -0.04 | 0.00 | -0.00 |
| AA20250912P00029500 | 29.50 | 0.11 | 0.16 | 0.13 | 32 | 586 | 61.46% | -0.13 | 0.12 | -0.06 | 0.01 | -0.00 |
| AA20250912P00030000 | 30.00 | 0.19 | 0.23 | 0.22 | 269 | 2,002 | 60.65% | -0.21 | 0.16 | -0.08 | 0.01 | -0.00 |
| AA20250912P00030500 | 30.50 | 0.32 | 0.37 | 0.34 | 238 | 343 | 60.19% | -0.30 | 0.20 | -0.11 | 0.01 | -0.00 |
| AA20250912P00031000 | 31.00 | 0.50 | 0.56 | 0.46 | 165 | 901 | 59.58% | -0.41 | 0.23 | -0.12 | 0.01 | -0.00 |
| AA20250912P00031500 | 31.50 | 0.75 | 0.84 | 0.76 | 107 | 538 | 59.24% | -0.52 | 0.24 | -0.12 | 0.01 | -0.00 |
| AA20250912P00032000 | 32.00 | 1.06 | 1.43 | 1.10 | 893 | 4,735 | 59.55% | -0.64 | 0.22 | -0.11 | 0.01 | -0.00 |
| AA20250912P00032500 | 32.50 | 1.43 | 1.49 | 1.24 | 39 | 4,654 | 60.16% | -0.74 | 0.19 | -0.10 | 0.01 | -0.00 |
| AA20250912P00033000 | 33.00 | 1.74 | 1.90 | 1.37 | 272 | 13 | 62.44% | -0.81 | 0.15 | -0.08 | 0.01 | -0.00 |
| AA20250912P00033500 | 33.50 | 2.23 | 2.41 | 0.00 | 0 | 2 | 65.98% | -0.86 | 0.12 | -0.07 | 0.01 | -0.00 |
| AA20250912P00034000 | 34.00 | 2.43 | 2.94 | 2.14 | 1 | 3 | 74.02% | -0.88 | 0.10 | -0.07 | 0.01 | -0.00 |
| AA20250912P00034500 | 34.50 | 3.15 | 3.30 | 0.00 | 0 | 0 | 72.58% | -0.92 | 0.07 | -0.04 | 0.00 | -0.00 |
| AA20250912P00035000 | 35.00 | 3.65 | 3.80 | 0.00 | 0 | 6 | 86.74% | -0.91 | 0.07 | -0.06 | 0.00 | -0.00 |
| AA20250912P00035500 | 35.50 | 4.15 | 4.35 | 0.00 | 0 | 0 | 88.54% | -0.93 | 0.05 | -0.05 | 0.00 | -0.00 |
| AA20250912P00036000 | 36.00 | 4.30 | 4.95 | 0.00 | 0 | 11 | 96.13% | -0.94 | 0.05 | -0.05 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20250912C00026500 | 26.50 | 4.75 | 6.90 | 0.00 | 0 | 1 | 163.32% | 0.88 | 0.04 | -0.14 | 0.01 | 0.00 |
| AA20250912C00027000 | 27.00 | 4.05 | 6.40 | 4.39 | 1 | 8 | 87.10% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| AA20250912C00027500 | 27.50 | 3.75 | 4.45 | 4.70 | 1 | 3 | 88.40% | 0.95 | 0.04 | -0.03 | 0.00 | 0.00 |
| AA20250912C00028000 | 28.00 | 2.90 | 3.45 | 4.35 | 5 | 38 | 85.70% | 0.93 | 0.05 | -0.05 | 0.00 | 0.00 |
| AA20250912C00028500 | 28.50 | 2.78 | 3.25 | 3.01 | 1 | 3 | 76.28% | 0.92 | 0.07 | -0.05 | 0.00 | 0.00 |
| AA20250912C00029000 | 29.00 | 2.33 | 2.42 | 2.47 | 1 | 117 | 63.28% | 0.92 | 0.09 | -0.04 | 0.00 | 0.00 |
| AA20250912C00029500 | 29.50 | 1.77 | 2.07 | 0.00 | 0 | 23 | 62.36% | 0.86 | 0.12 | -0.06 | 0.01 | 0.00 |
| AA20250912C00030000 | 30.00 | 1.46 | 1.72 | 1.75 | 18 | 157 | 65.51% | 0.78 | 0.16 | -0.10 | 0.01 | 0.00 |
| AA20250912C00030500 | 30.50 | 1.11 | 1.17 | 1.21 | 127 | 840 | 60.22% | 0.70 | 0.20 | -0.11 | 0.01 | 0.00 |
| AA20250912C00031000 | 31.00 | 0.80 | 0.86 | 0.94 | 527 | 1,204 | 65.01% | 0.59 | 0.21 | -0.13 | 0.01 | 0.00 |
| AA20250912C00031500 | 31.50 | 0.57 | 0.61 | 0.60 | 73 | 339 | 61.04% | 0.48 | 0.23 | -0.13 | 0.01 | 0.00 |
| AA20250912C00032000 | 32.00 | 0.37 | 0.42 | 0.41 | 167 | 1,363 | 59.62% | 0.36 | 0.22 | -0.11 | 0.01 | 0.00 |
| AA20250912C00032500 | 32.50 | 0.23 | 0.28 | 0.26 | 125 | 1,017 | 59.77% | 0.26 | 0.19 | -0.10 | 0.01 | 0.00 |
| AA20250912C00033000 | 33.00 | 0.15 | 0.18 | 0.19 | 430 | 2,945 | 60.72% | 0.19 | 0.15 | -0.08 | 0.01 | 0.00 |
| AA20250912C00033500 | 33.50 | 0.10 | 0.12 | 0.12 | 120 | 571 | 62.32% | 0.13 | 0.12 | -0.06 | 0.01 | 0.00 |
| AA20250912C00034000 | 34.00 | 0.05 | 0.08 | 0.08 | 11 | 403 | 62.66% | 0.08 | 0.09 | -0.04 | 0.00 | 0.00 |
| AA20250912C00034500 | 34.50 | 0.00 | 0.21 | 0.06 | 18 | 79 | 67.00% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| AA20250912C00035000 | 35.00 | 0.03 | 0.07 | 0.04 | 123 | 19,273 | 65.54% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| AA20250912C00035500 | 35.50 | 0.00 | 0.28 | 0.04 | 2 | 81 | 74.70% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| AA20250912C00036000 | 36.00 | 0.00 | 0.09 | 0.06 | 4 | 29 | 79.01% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
