Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABG20250919P00175000 | 175.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 164.28% | -0.01 | 0.00 | -0.12 | 0.01 | -0.00 |
| ABG20250919P00180000 | 180.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 138.68% | -0.01 | 0.00 | -0.06 | 0.00 | -0.00 |
| ABG20250919P00185000 | 185.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 127.29% | -0.01 | 0.00 | -0.06 | 0.00 | -0.00 |
| ABG20250919P00190000 | 190.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 116.14% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| ABG20250919P00195000 | 195.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 105.19% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| ABG20250919P00200000 | 200.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 94.42% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| ABG20250919P00210000 | 210.00 | 0.00 | 0.25 | 0.00 | 0 | 14 | 76.37% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| ABG20250919P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 60.37% | -0.03 | 0.01 | -0.13 | 0.02 | -0.00 |
| ABG20250919P00230000 | 230.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 48.39% | -0.10 | 0.02 | -0.29 | 0.04 | -0.00 |
| ABG20250919P00240000 | 240.00 | 2.00 | 4.80 | 0.00 | 0 | 9 | 54.88% | -0.39 | 0.03 | -0.84 | 0.09 | -0.01 |
| ABG20250919P00250000 | 250.00 | 6.70 | 9.90 | 0.00 | 0 | 2 | 52.13% | -0.71 | 0.03 | -0.68 | 0.08 | -0.02 |
| ABG20250919P00260000 | 260.00 | 15.20 | 18.40 | 0.00 | 0 | 8 | 51.52% | -0.92 | 0.01 | -0.24 | 0.03 | -0.02 |
| ABG20250919P00270000 | 270.00 | 25.30 | 28.00 | 0.00 | 0 | 0 | 66.17% | -0.95 | 0.01 | -0.17 | 0.02 | -0.02 |
| ABG20250919P00280000 | 280.00 | 34.90 | 38.00 | 0.00 | 0 | 1 | 52.09% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| ABG20250919P00290000 | 290.00 | 45.00 | 47.70 | 0.00 | 0 | 0 | 101.34% | -0.97 | 0.00 | -0.19 | 0.02 | -0.02 |
| ABG20250919P00300000 | 300.00 | 55.20 | 58.00 | 0.00 | 0 | 0 | 120.74% | -0.97 | 0.00 | -0.23 | 0.02 | -0.02 |
| ABG20250919P00310000 | 310.00 | 65.00 | 68.00 | 0.00 | 0 | 0 | 136.21% | -0.97 | 0.00 | -0.23 | 0.01 | -0.02 |
| ABG20250919P00320000 | 320.00 | 74.90 | 77.80 | 0.00 | 0 | 0 | 147.07% | -0.97 | 0.00 | -0.20 | 0.01 | -0.03 |
| ABG20250919P00330000 | 330.00 | 84.90 | 88.00 | 0.00 | 0 | 0 | 151.00% | -0.98 | 0.00 | -0.13 | 0.01 | -0.03 |
| ABG20250919P00340000 | 340.00 | 94.90 | 97.80 | 0.00 | 0 | 0 | 174.26% | -0.98 | 0.00 | -0.21 | 0.01 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABG20250919C00175000 | 175.00 | 67.30 | 69.90 | 0.00 | 0 | 0 | 247.72% | 0.94 | 0.00 | -0.95 | 0.02 | 0.01 |
| ABG20250919C00180000 | 180.00 | 62.20 | 65.30 | 0.00 | 0 | 0 | 213.78% | 0.95 | 0.00 | -0.72 | 0.02 | 0.01 |
| ABG20250919C00185000 | 185.00 | 57.20 | 60.30 | 0.00 | 0 | 0 | 213.78% | 0.93 | 0.00 | -0.92 | 0.03 | 0.01 |
| ABG20250919C00190000 | 190.00 | 52.20 | 55.30 | 0.00 | 0 | 0 | 186.29% | 0.94 | 0.00 | -0.76 | 0.03 | 0.01 |
| ABG20250919C00195000 | 195.00 | 47.20 | 50.10 | 0.00 | 0 | 0 | 177.68% | 0.93 | 0.00 | -0.85 | 0.03 | 0.01 |
| ABG20250919C00200000 | 200.00 | 42.20 | 45.10 | 0.00 | 0 | 0 | 164.89% | 0.92 | 0.00 | -0.88 | 0.03 | 0.01 |
| ABG20250919C00210000 | 210.00 | 32.20 | 35.30 | 0.00 | 0 | 0 | 133.11% | 0.90 | 0.01 | -0.84 | 0.04 | 0.01 |
| ABG20250919C00220000 | 220.00 | 22.30 | 25.30 | 0.00 | 0 | 0 | 101.40% | 0.87 | 0.01 | -0.78 | 0.05 | 0.01 |
| ABG20250919C00230000 | 230.00 | 12.50 | 15.70 | 0.00 | 0 | 0 | 50.87% | 0.90 | 0.02 | -0.37 | 0.04 | 0.01 |
| ABG20250919C00240000 | 240.00 | 4.70 | 7.70 | 0.00 | 0 | 0 | 41.78% | 0.65 | 0.04 | -0.64 | 0.08 | 0.01 |
| ABG20250919C00250000 | 250.00 | 0.20 | 4.30 | 1.74 | 1 | 8 | 49.04% | 0.27 | 0.03 | -0.63 | 0.07 | 0.00 |
| ABG20250919C00260000 | 260.00 | 0.00 | 1.50 | 0.86 | 1 | 34 | 60.69% | 0.12 | 0.01 | -0.41 | 0.04 | 0.00 |
| ABG20250919C00270000 | 270.00 | 0.00 | 1.30 | 0.65 | 1 | 2 | 80.87% | 0.08 | 0.01 | -0.40 | 0.03 | 0.00 |
| ABG20250919C00280000 | 280.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 102.96% | 0.07 | 0.01 | -0.45 | 0.03 | 0.00 |
| ABG20250919C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 138.51% | 0.09 | 0.01 | -0.74 | 0.04 | 0.00 |
| ABG20250919C00300000 | 300.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.74% | 0.08 | 0.00 | -0.76 | 0.03 | 0.00 |
| ABG20250919C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 175.78% | 0.08 | 0.00 | -0.78 | 0.03 | 0.00 |
| ABG20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.83% | 0.07 | 0.00 | -0.80 | 0.03 | 0.00 |
| ABG20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 209.01% | 0.07 | 0.00 | -0.82 | 0.03 | 0.00 |
| ABG20250919C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 224.42% | 0.06 | 0.00 | -0.83 | 0.03 | 0.00 |
