Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADSK20250912P00300000 | 300.00 | 0.00 | 1.90 | 0.00 | 0 | 50 | 76.99% | -0.09 | 0.01 | -0.60 | 0.04 | -0.00 |
| ADSK20250912P00302500 | 302.50 | 0.00 | 1.90 | 0.00 | 0 | 6 | 70.68% | -0.09 | 0.01 | -0.59 | 0.04 | -0.00 |
| ADSK20250912P00305000 | 305.00 | 0.00 | 1.90 | 0.05 | 1 | 30 | 64.30% | -0.10 | 0.01 | -0.58 | 0.04 | -0.00 |
| ADSK20250912P00307500 | 307.50 | 0.10 | 1.70 | 0.00 | 0 | 48 | 58.40% | -0.11 | 0.01 | -0.59 | 0.05 | -0.00 |
| ADSK20250912P00310000 | 310.00 | 0.00 | 0.75 | 0.15 | 1 | 288 | 39.47% | -0.07 | 0.01 | -0.23 | 0.03 | -0.00 |
| ADSK20250912P00312500 | 312.50 | 0.15 | 0.60 | 0.25 | 1 | 27 | 38.31% | -0.10 | 0.02 | -0.35 | 0.04 | -0.00 |
| ADSK20250912P00315000 | 315.00 | 0.35 | 2.65 | 0.30 | 2 | 162 | 35.88% | -0.15 | 0.03 | -0.46 | 0.06 | -0.00 |
| ADSK20250912P00317500 | 317.50 | 0.65 | 1.30 | 0.95 | 412 | 755 | 33.80% | -0.21 | 0.04 | -0.60 | 0.07 | -0.00 |
| ADSK20250912P00320000 | 320.00 | 0.85 | 1.75 | 1.50 | 25 | 253 | 31.86% | -0.30 | 0.04 | -0.73 | 0.08 | -0.01 |
| ADSK20250912P00322500 | 322.50 | 1.70 | 2.75 | 2.50 | 15 | 70 | 30.61% | -0.42 | 0.05 | -0.82 | 0.09 | -0.01 |
| ADSK20250912P00325000 | 325.00 | 2.65 | 3.80 | 3.50 | 149 | 76 | 31.03% | -0.55 | 0.05 | -0.85 | 0.10 | -0.01 |
| ADSK20250912P00327500 | 327.50 | 4.70 | 9.10 | 4.20 | 1 | 22 | 36.04% | -0.65 | 0.04 | -0.90 | 0.09 | -0.01 |
| ADSK20250912P00330000 | 330.00 | 3.70 | 10.90 | 0.00 | 0 | 22 | 35.68% | -0.75 | 0.04 | -0.71 | 0.08 | -0.01 |
| ADSK20250912P00335000 | 335.00 | 10.20 | 12.20 | 0.00 | 0 | 2 | 32.53% | -0.91 | 0.02 | -0.25 | 0.04 | -0.01 |
| ADSK20250912P00340000 | 340.00 | 15.40 | 16.80 | 0.00 | 0 | 0 | 54.15% | -0.88 | 0.02 | -0.57 | 0.05 | -0.01 |
| ADSK20250912P00345000 | 345.00 | 19.70 | 22.20 | 0.00 | 0 | 0 | 46.34% | -0.96 | 0.01 | -0.14 | 0.02 | -0.01 |
| ADSK20250912P00350000 | 350.00 | 24.50 | 26.90 | 0.00 | 0 | 0 | 62.15% | -0.95 | 0.01 | -0.27 | 0.03 | -0.01 |
| ADSK20250912P00355000 | 355.00 | 29.50 | 32.20 | 0.00 | 0 | 0 | 93.78% | -0.90 | 0.01 | -0.84 | 0.04 | -0.01 |
| ADSK20250912P00360000 | 360.00 | 34.30 | 37.10 | 0.00 | 0 | 0 | 61.37% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| ADSK20250912P00365000 | 365.00 | 40.00 | 42.10 | 0.00 | 0 | 0 | 111.29% | -0.92 | 0.01 | -0.79 | 0.04 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADSK20250912C00300000 | 300.00 | 23.30 | 24.80 | 0.00 | 0 | 25 | 33.93% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| ADSK20250912C00302500 | 302.50 | 20.70 | 22.40 | 0.00 | 0 | 1 | 50.10% | 0.97 | 0.01 | -0.14 | 0.02 | 0.01 |
| ADSK20250912C00305000 | 305.00 | 18.60 | 20.20 | 0.00 | 0 | 23 | 49.72% | 0.95 | 0.01 | -0.22 | 0.03 | 0.01 |
| ADSK20250912C00307500 | 307.50 | 15.90 | 17.60 | 0.00 | 0 | 11 | 39.79% | 0.96 | 0.01 | -0.13 | 0.02 | 0.02 |
| ADSK20250912C00310000 | 310.00 | 13.30 | 15.20 | 14.76 | 11 | 51 | 51.23% | 0.88 | 0.02 | -0.55 | 0.05 | 0.01 |
| ADSK20250912C00312500 | 312.50 | 7.90 | 16.00 | 0.00 | 0 | 0 | 69.10% | 0.76 | 0.02 | -1.34 | 0.07 | 0.01 |
| ADSK20250912C00315000 | 315.00 | 6.50 | 13.90 | 0.00 | 0 | 90 | 24.20% | 0.94 | 0.02 | -0.13 | 0.03 | 0.02 |
| ADSK20250912C00317500 | 317.50 | 5.20 | 8.80 | 0.00 | 0 | 3 | 23.46% | 0.88 | 0.04 | -0.26 | 0.05 | 0.02 |
| ADSK20250912C00320000 | 320.00 | 5.00 | 7.60 | 4.10 | 2 | 112 | 33.90% | 0.69 | 0.04 | -0.79 | 0.09 | 0.01 |
| ADSK20250912C00322500 | 322.50 | 3.30 | 4.10 | 3.25 | 9 | 26 | 29.26% | 0.59 | 0.05 | -0.79 | 0.09 | 0.01 |
| ADSK20250912C00325000 | 325.00 | 1.75 | 2.90 | 2.40 | 205 | 164 | 31.01% | 0.45 | 0.05 | -0.85 | 0.10 | 0.01 |
| ADSK20250912C00327500 | 327.50 | 1.00 | 2.00 | 1.00 | 1 | 55 | 26.79% | 0.30 | 0.05 | -0.61 | 0.08 | 0.01 |
| ADSK20250912C00330000 | 330.00 | 0.55 | 3.30 | 0.65 | 14 | 103 | 29.06% | 0.20 | 0.04 | -0.49 | 0.07 | 0.00 |
| ADSK20250912C00335000 | 335.00 | 0.05 | 0.35 | 0.05 | 1 | 41 | 31.03% | 0.08 | 0.02 | -0.21 | 0.04 | 0.00 |
| ADSK20250912C00340000 | 340.00 | 0.00 | 0.40 | 0.00 | 0 | 75 | 39.31% | 0.05 | 0.01 | -0.18 | 0.03 | 0.00 |
| ADSK20250912C00345000 | 345.00 | 0.00 | 1.90 | 0.00 | 0 | 13 | 65.26% | 0.10 | 0.01 | -0.59 | 0.04 | 0.00 |
| ADSK20250912C00350000 | 350.00 | 0.00 | 1.90 | 0.00 | 0 | 4 | 75.88% | 0.09 | 0.01 | -0.61 | 0.04 | 0.00 |
| ADSK20250912C00355000 | 355.00 | 0.00 | 1.90 | 0.00 | 0 | 10 | 86.03% | 0.08 | 0.01 | -0.62 | 0.04 | 0.00 |
| ADSK20250912C00360000 | 360.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 111.43% | 0.11 | 0.01 | -1.08 | 0.05 | 0.00 |
| ADSK20250912C00365000 | 365.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 142.61% | 0.14 | 0.01 | -1.76 | 0.05 | 0.00 |
