Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV20250912P00187500 | 187.50 | 0.00 | 2.13 | 0.00 | 0 | 1 | 134.56% | -0.10 | 0.01 | -0.82 | 0.03 | -0.00 |
| ABBV20250912P00190000 | 190.00 | 0.00 | 0.12 | 0.00 | 0 | 33 | 68.94% | -0.02 | 0.00 | -0.06 | 0.01 | -0.00 |
| ABBV20250912P00192500 | 192.50 | 0.00 | 0.20 | 0.04 | 5 | 5 | 58.37% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ABBV20250912P00195000 | 195.00 | 0.00 | 0.67 | 0.00 | 0 | 562 | 62.43% | -0.04 | 0.01 | -0.12 | 0.01 | -0.00 |
| ABBV20250912P00197500 | 197.50 | 0.00 | 1.77 | 0.20 | 1 | 20 | 79.50% | -0.11 | 0.02 | -0.52 | 0.03 | -0.00 |
| ABBV20250912P00200000 | 200.00 | 0.00 | 0.41 | 0.13 | 1 | 191 | 41.26% | -0.03 | 0.01 | -0.06 | 0.01 | -0.00 |
| ABBV20250912P00202500 | 202.50 | 0.05 | 0.30 | 0.10 | 23 | 367 | 34.62% | -0.04 | 0.01 | -0.07 | 0.01 | -0.00 |
| ABBV20250912P00205000 | 205.00 | 0.13 | 0.24 | 0.20 | 212 | 414 | 29.75% | -0.06 | 0.03 | -0.11 | 0.02 | -0.00 |
| ABBV20250912P00207500 | 207.50 | 0.28 | 0.44 | 0.35 | 297 | 330 | 27.32% | -0.14 | 0.05 | -0.23 | 0.04 | -0.00 |
| ABBV20250912P00210000 | 210.00 | 0.74 | 0.98 | 0.80 | 135 | 229 | 25.19% | -0.30 | 0.09 | -0.38 | 0.06 | -0.00 |
| ABBV20250912P00212500 | 212.50 | 1.45 | 2.01 | 1.76 | 12 | 154 | 23.83% | -0.55 | 0.11 | -0.43 | 0.06 | -0.01 |
| ABBV20250912P00215000 | 215.00 | 2.84 | 4.05 | 4.86 | 16 | 39 | 25.74% | -0.76 | 0.08 | -0.33 | 0.05 | -0.01 |
| ABBV20250912P00217500 | 217.50 | 5.20 | 7.70 | 0.00 | 0 | 1 | 37.34% | -0.82 | 0.05 | -0.39 | 0.04 | -0.01 |
| ABBV20250912P00220000 | 220.00 | 7.75 | 10.15 | 0.00 | 0 | 1 | 51.28% | -0.83 | 0.03 | -0.50 | 0.04 | -0.01 |
| ABBV20250912P00222500 | 222.50 | 10.30 | 12.40 | 0.00 | 0 | 0 | 61.02% | -0.85 | 0.02 | -0.52 | 0.04 | -0.01 |
| ABBV20250912P00225000 | 225.00 | 12.75 | 14.90 | 0.00 | 0 | 0 | 71.70% | -0.86 | 0.02 | -0.57 | 0.04 | -0.01 |
| ABBV20250912P00227500 | 227.50 | 15.20 | 17.65 | 0.00 | 0 | 0 | 77.48% | -0.88 | 0.02 | -0.52 | 0.03 | -0.01 |
| ABBV20250912P00230000 | 230.00 | 17.75 | 20.15 | 0.00 | 0 | 0 | 87.53% | -0.89 | 0.01 | -0.57 | 0.03 | -0.01 |
| ABBV20250912P00232500 | 232.50 | 20.35 | 22.35 | 0.00 | 0 | 0 | 95.71% | -0.90 | 0.01 | -0.58 | 0.03 | -0.01 |
| ABBV20250912P00235000 | 235.00 | 22.65 | 25.15 | 0.00 | 0 | 0 | 100.80% | -0.91 | 0.01 | -0.53 | 0.03 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV20250912C00187500 | 187.50 | 23.95 | 26.30 | 0.00 | 0 | 0 | 93.42% | 0.96 | 0.01 | -0.19 | 0.01 | 0.01 |
| ABBV20250912C00190000 | 190.00 | 21.50 | 23.80 | 0.00 | 0 | 3 | 94.60% | 0.94 | 0.01 | -0.31 | 0.02 | 0.01 |
| ABBV20250912C00192500 | 192.50 | 19.05 | 21.40 | 0.00 | 0 | 35 | 82.80% | 0.94 | 0.01 | -0.27 | 0.02 | 0.01 |
| ABBV20250912C00195000 | 195.00 | 16.45 | 18.45 | 0.00 | 0 | 85 | 51.23% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| ABBV20250912C00197500 | 197.50 | 13.95 | 16.30 | 0.00 | 0 | 2 | 73.37% | 0.91 | 0.01 | -0.40 | 0.03 | 0.01 |
| ABBV20250912C00200000 | 200.00 | 11.70 | 11.95 | 12.30 | 6 | 95 | 40.44% | 0.97 | 0.01 | -0.06 | 0.01 | 0.01 |
| ABBV20250912C00202500 | 202.50 | 9.25 | 10.60 | 8.90 | 2 | 9 | 42.32% | 0.93 | 0.02 | -0.18 | 0.02 | 0.01 |
| ABBV20250912C00205000 | 205.00 | 6.85 | 7.25 | 6.90 | 9 | 151 | 31.23% | 0.93 | 0.03 | -0.13 | 0.02 | 0.01 |
| ABBV20250912C00207500 | 207.50 | 4.55 | 4.80 | 4.60 | 7 | 195 | 27.87% | 0.85 | 0.05 | -0.24 | 0.04 | 0.01 |
| ABBV20250912C00210000 | 210.00 | 2.53 | 2.79 | 2.56 | 202 | 1,143 | 26.03% | 0.69 | 0.09 | -0.40 | 0.06 | 0.01 |
| ABBV20250912C00212500 | 212.50 | 0.99 | 1.28 | 1.24 | 1,918 | 537 | 24.09% | 0.45 | 0.10 | -0.43 | 0.06 | 0.01 |
| ABBV20250912C00215000 | 215.00 | 0.34 | 0.40 | 0.41 | 345 | 1,180 | 23.99% | 0.22 | 0.08 | -0.29 | 0.05 | 0.00 |
| ABBV20250912C00217500 | 217.50 | 0.08 | 0.15 | 0.10 | 57 | 509 | 24.32% | 0.08 | 0.04 | -0.12 | 0.02 | 0.00 |
| ABBV20250912C00220000 | 220.00 | 0.01 | 0.30 | 0.06 | 30 | 392 | 28.45% | 0.04 | 0.02 | -0.07 | 0.01 | 0.00 |
| ABBV20250912C00222500 | 222.50 | 0.00 | 0.01 | 0.00 | 0 | 10 | 58.02% | 0.14 | 0.02 | -0.46 | 0.04 | 0.00 |
| ABBV20250912C00225000 | 225.00 | 0.00 | 0.03 | 0.04 | 4 | 24 | 34.61% | 0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| ABBV20250912C00227500 | 227.50 | 0.00 | 2.13 | 0.00 | 0 | 1 | 88.68% | 0.15 | 0.02 | -0.76 | 0.04 | 0.00 |
| ABBV20250912C00230000 | 230.00 | 0.00 | 0.01 | 0.00 | 0 | 10 | 39.26% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| ABBV20250912C00232500 | 232.50 | 0.00 | 2.13 | 0.00 | 0 | 0 | 106.38% | 0.13 | 0.01 | -0.80 | 0.03 | 0.00 |
| ABBV20250912C00235000 | 235.00 | 0.00 | 1.61 | 0.38 | 2 | 1 | 84.77% | 0.06 | 0.01 | -0.27 | 0.02 | 0.00 |
