Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AES20250912C00008000 | 8.00 | 4.30 | 6.30 | 4.70 | 48 | 71 | 321.21% | 0.96 | 0.02 | -0.05 | 0.00 | 0.00 |
| AES20250912C00008500 | 8.50 | 3.80 | 5.30 | 4.25 | 8 | 1 | 262.94% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| AES20250912C00009000 | 9.00 | 3.20 | 4.20 | 0.00 | 0 | 16 | 251.76% | 0.95 | 0.04 | -0.04 | 0.00 | 0.00 |
| AES20250912C00009500 | 9.50 | 2.60 | 4.00 | 0.00 | 0 | 0 | 219.32% | 0.94 | 0.05 | -0.04 | 0.00 | 0.00 |
| AES20250912C00010000 | 10.00 | 1.95 | 4.00 | 0.00 | 0 | 1 | 170.68% | 0.95 | 0.05 | -0.03 | 0.00 | 0.00 |
| AES20250912C00010500 | 10.50 | 1.65 | 3.00 | 0.00 | 0 | 1 | 143.23% | 0.94 | 0.07 | -0.03 | 0.00 | 0.00 |
| AES20250912C00011000 | 11.00 | 1.65 | 1.75 | 0.00 | 0 | 19 | 114.75% | 0.93 | 0.10 | -0.03 | 0.00 | 0.00 |
| AES20250912C00011500 | 11.50 | 1.15 | 1.35 | 0.00 | 0 | 10 | 86.15% | 0.91 | 0.16 | -0.02 | 0.00 | 0.00 |
| AES20250912C00012000 | 12.00 | 0.70 | 0.85 | 0.79 | 3 | 809 | 56.19% | 0.88 | 0.30 | -0.02 | 0.00 | 0.00 |
| AES20250912C00012500 | 12.50 | 0.25 | 0.45 | 0.40 | 17 | 428 | 54.82% | 0.67 | 0.57 | -0.04 | 0.00 | 0.00 |
| AES20250912C00013000 | 13.00 | 0.15 | 0.20 | 0.15 | 281 | 22,217 | 59.87% | 0.38 | 0.54 | -0.05 | 0.00 | 0.00 |
| AES20250912C00013500 | 13.50 | 0.00 | 0.10 | 0.05 | 170 | 1,508 | 57.95% | 0.15 | 0.34 | -0.02 | 0.00 | 0.00 |
| AES20250912C00014000 | 14.00 | 0.00 | 0.05 | 0.02 | 6 | 756 | 69.65% | 0.07 | 0.17 | -0.02 | 0.00 | 0.00 |
| AES20250912C00014500 | 14.50 | 0.00 | 0.10 | 0.00 | 0 | 165 | 103.95% | 0.09 | 0.14 | -0.03 | 0.00 | 0.00 |
| AES20250912C00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 95 | 156.31% | 0.15 | 0.12 | -0.06 | 0.00 | 0.00 |
| AES20250912C00015500 | 15.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 212.97% | 0.18 | 0.11 | -0.11 | 0.00 | 0.00 |
| AES20250912C00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 217.82% | 0.15 | 0.09 | -0.09 | 0.00 | 0.00 |
| AES20250912C00016500 | 16.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 204.24% | 0.10 | 0.07 | -0.06 | 0.00 | 0.00 |
| AES20250912C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 167.57% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| AES20250912C00017500 | 17.50 | 0.00 | 1.50 | 0.00 | 0 | 0 | 421.73% | 0.27 | 0.07 | -0.27 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AES20250912P00008000 | 8.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 602.39% | -0.13 | 0.03 | -0.25 | 0.00 | -0.00 |
| AES20250912P00008500 | 8.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 457.60% | -0.12 | 0.04 | -0.17 | 0.00 | -0.00 |
| AES20250912P00009000 | 9.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 409.03% | -0.13 | 0.05 | -0.17 | 0.00 | -0.00 |
| AES20250912P00009500 | 9.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 391.18% | -0.16 | 0.05 | -0.19 | 0.00 | -0.00 |
| AES20250912P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 266.01% | -0.13 | 0.07 | -0.11 | 0.00 | -0.00 |
| AES20250912P00010500 | 10.50 | 0.00 | 1.90 | 0.00 | 0 | 6 | 175.54% | -0.10 | 0.08 | -0.05 | 0.00 | -0.00 |
| AES20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 63 | 101.34% | -0.05 | 0.09 | -0.02 | 0.00 | -0.00 |
| AES20250912P00011500 | 11.50 | 0.00 | 0.05 | 0.00 | 0 | 32 | 75.13% | -0.07 | 0.15 | -0.02 | 0.00 | -0.00 |
| AES20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.04 | 42 | 307 | 49.89% | -0.09 | 0.29 | -0.01 | 0.00 | -0.00 |
| AES20250912P00012500 | 12.50 | 0.05 | 0.20 | 0.14 | 583 | 1,030 | 56.06% | -0.34 | 0.56 | -0.04 | 0.00 | -0.00 |
| AES20250912P00013000 | 13.00 | 0.35 | 0.50 | 0.50 | 22 | 1,086 | 66.42% | -0.62 | 0.50 | -0.05 | 0.00 | -0.00 |
| AES20250912P00013500 | 13.50 | 0.35 | 0.90 | 0.00 | 0 | 357 | 46.12% | -0.92 | 0.34 | -0.01 | 0.00 | -0.00 |
| AES20250912P00014000 | 14.00 | 1.20 | 1.40 | 1.25 | 1 | 14 | 94.42% | -0.86 | 0.21 | -0.04 | 0.00 | -0.00 |
| AES20250912P00014500 | 14.50 | 1.55 | 2.85 | 0.00 | 0 | 0 | 117.05% | -0.88 | 0.15 | -0.04 | 0.00 | -0.00 |
| AES20250912P00015000 | 15.00 | 2.25 | 2.35 | 0.00 | 0 | 1 | 121.98% | -0.92 | 0.11 | -0.03 | 0.00 | -0.00 |
| AES20250912P00015500 | 15.50 | 2.75 | 2.85 | 0.00 | 0 | 0 | 119.03% | -0.97 | 0.07 | -0.02 | 0.00 | -0.00 |
| AES20250912P00016000 | 16.00 | 3.20 | 3.40 | 0.00 | 0 | 0 | 138.64% | -0.96 | 0.06 | -0.02 | 0.00 | -0.00 |
| AES20250912P00016500 | 16.50 | 3.70 | 3.90 | 0.00 | 0 | 0 | 153.40% | -0.97 | 0.05 | -0.02 | 0.00 | -0.00 |
| AES20250912P00017000 | 17.00 | 4.20 | 4.40 | 0.00 | 0 | 0 | 167.47% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
| AES20250912P00017500 | 17.50 | 4.70 | 4.90 | 0.00 | 0 | 0 | 180.92% | -0.97 | 0.04 | -0.02 | 0.00 | -0.00 |
