Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912C00007000 | 7.00 | 4.25 | 5.95 | 0.00 | 0 | 2 | 435.55% | 0.94 | 0.03 | -0.09 | 0.00 | 0.00 |
| ABR20250912C00007500 | 7.50 | 3.65 | 5.45 | 0.00 | 0 | 0 | 388.60% | 0.93 | 0.03 | -0.09 | 0.00 | 0.00 |
| ABR20250912C00008000 | 8.00 | 3.25 | 5.95 | 0.00 | 0 | 0 | 344.31% | 0.92 | 0.04 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00008500 | 8.50 | 2.63 | 5.00 | 0.00 | 0 | 0 | 302.19% | 0.91 | 0.05 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00009000 | 9.00 | 2.13 | 4.95 | 0.00 | 0 | 0 | 274.36% | 0.89 | 0.06 | -0.09 | 0.00 | 0.00 |
| ABR20250912C00009500 | 9.50 | 1.63 | 4.45 | 0.00 | 0 | 0 | 274.97% | 0.84 | 0.08 | -0.12 | 0.00 | 0.00 |
| ABR20250912C00010000 | 10.00 | 1.14 | 2.75 | 0.00 | 0 | 0 | 188.82% | 0.85 | 0.11 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00010500 | 10.50 | 0.64 | 2.25 | 0.00 | 0 | 2 | 150.53% | 0.82 | 0.16 | -0.07 | 0.00 | 0.00 |
| ABR20250912C00011000 | 11.00 | 0.67 | 0.94 | 0.00 | 0 | 23 | 54.32% | 0.93 | 0.23 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00011500 | 11.50 | 0.30 | 0.38 | 0.00 | 0 | 1,188 | 39.37% | 0.78 | 0.69 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00012000 | 12.00 | 0.00 | 0.10 | 0.07 | 193 | 384 | 36.55% | 0.33 | 0.92 | -0.03 | 0.00 | 0.00 |
| ABR20250912C00012500 | 12.50 | 0.00 | 0.03 | 0.03 | 28 | 648 | 42.02% | 0.08 | 0.32 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013000 | 13.00 | 0.00 | 0.03 | 0.00 | 0 | 129 | 63.50% | 0.05 | 0.16 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00013500 | 13.50 | 0.00 | 0.03 | 0.00 | 0 | 1 | 82.87% | 0.04 | 0.10 | -0.01 | 0.00 | 0.00 |
| ABR20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 84.99% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| ABR20250912C00014500 | 14.50 | 0.00 | 0.68 | 0.00 | 0 | 0 | 203.29% | 0.16 | 0.11 | -0.08 | 0.00 | 0.00 |
| ABR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 145.30% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| ABR20250912C00015500 | 15.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 320.59% | 0.22 | 0.09 | -0.17 | 0.00 | 0.00 |
| ABR20250912C00016000 | 16.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 342.31% | 0.21 | 0.08 | -0.17 | 0.00 | 0.00 |
| ABR20250912C00016500 | 16.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 362.84% | 0.20 | 0.07 | -0.18 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250912P00007000 | 7.00 | 0.00 | 0.42 | 0.00 | 0 | 0 | 399.97% | -0.05 | 0.03 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00007500 | 7.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 511.19% | -0.11 | 0.03 | -0.17 | 0.00 | -0.00 |
| ABR20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 2 | 182.55% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.00 | 0 | 2 | 156.90% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| ABR20250912P00009000 | 9.00 | 0.00 | 0.58 | 0.00 | 0 | 28 | 225.23% | -0.08 | 0.06 | -0.05 | 0.00 | -0.00 |
| ABR20250912P00009500 | 9.50 | 0.00 | 0.28 | 0.00 | 0 | 417 | 216.29% | -0.11 | 0.08 | -0.07 | 0.00 | -0.00 |
| ABR20250912P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 132.91% | -0.08 | 0.10 | -0.03 | 0.00 | -0.00 |
| ABR20250912P00010500 | 10.50 | 0.00 | 0.95 | 0.00 | 0 | 54 | 136.17% | -0.16 | 0.16 | -0.06 | 0.00 | -0.00 |
| ABR20250912P00011000 | 11.00 | 0.00 | 0.02 | 0.01 | 1 | 157 | 47.74% | -0.05 | 0.19 | -0.01 | 0.00 | 0.00 |
| ABR20250912P00011500 | 11.50 | 0.00 | 0.04 | 0.01 | 10 | 80 | 31.51% | -0.17 | 0.73 | -0.01 | 0.00 | -0.00 |
| ABR20250912P00012000 | 12.00 | 0.20 | 0.30 | 0.25 | 30 | 246 | 29.02% | -0.71 | 1.11 | -0.02 | 0.00 | -0.00 |
| ABR20250912P00012500 | 12.50 | 0.62 | 0.77 | 0.55 | 11 | 300 | 54.98% | -0.86 | 0.38 | -0.02 | 0.00 | -0.00 |
| ABR20250912P00013000 | 13.00 | 0.51 | 1.81 | 0.00 | 0 | 0 | 140.73% | -0.75 | 0.21 | -0.08 | 0.00 | -0.00 |
| ABR20250912P00013500 | 13.50 | 1.00 | 3.65 | 0.00 | 0 | 0 | 166.67% | -0.79 | 0.16 | -0.09 | 0.00 | -0.00 |
| ABR20250912P00014000 | 14.00 | 1.52 | 4.15 | 0.00 | 0 | 0 | 192.86% | -0.81 | 0.13 | -0.09 | 0.00 | -0.00 |
| ABR20250912P00014500 | 14.50 | 2.05 | 4.65 | 0.00 | 0 | 0 | 314.64% | -0.71 | 0.10 | -0.20 | 0.00 | -0.00 |
| ABR20250912P00015000 | 15.00 | 2.52 | 3.80 | 0.00 | 0 | 0 | 311.75% | -0.75 | 0.09 | -0.18 | 0.00 | -0.00 |
| ABR20250912P00015500 | 15.50 | 3.30 | 5.65 | 0.00 | 0 | 0 | 248.34% | -0.86 | 0.08 | -0.09 | 0.00 | -0.00 |
| ABR20250912P00016000 | 16.00 | 3.70 | 6.15 | 0.00 | 0 | 0 | 169.69% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| ABR20250912P00016500 | 16.50 | 4.10 | 5.30 | 0.00 | 0 | 2 | 247.77% | -0.91 | 0.06 | -0.06 | 0.00 | -0.00 |
