Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM20250912C00075000 | 75.00 | 9.65 | 11.00 | 13.57 | 3 | 205 | 120.20% | 0.92 | 0.02 | -0.23 | 0.01 | 0.00 |
| AFRM20250912C00076000 | 76.00 | 8.60 | 10.20 | 0.00 | 0 | 81 | 138.93% | 0.86 | 0.03 | -0.45 | 0.01 | 0.00 |
| AFRM20250912C00077000 | 77.00 | 7.90 | 8.15 | 7.50 | 7 | 105 | 80.19% | 0.95 | 0.02 | -0.10 | 0.01 | 0.00 |
| AFRM20250912C00078000 | 78.00 | 6.95 | 8.20 | 8.15 | 20 | 116 | 50.64% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| AFRM20250912C00079000 | 79.00 | 6.05 | 6.25 | 6.10 | 46 | 141 | 62.41% | 0.93 | 0.03 | -0.10 | 0.01 | 0.00 |
| AFRM20250912C00080000 | 80.00 | 5.15 | 5.35 | 6.04 | 90 | 232 | 72.43% | 0.86 | 0.05 | -0.24 | 0.01 | 0.00 |
| AFRM20250912C00081000 | 81.00 | 4.25 | 4.90 | 4.50 | 3 | 123 | 70.44% | 0.80 | 0.06 | -0.31 | 0.02 | 0.00 |
| AFRM20250912C00082000 | 82.00 | 3.50 | 3.70 | 3.40 | 88 | 185 | 70.66% | 0.73 | 0.07 | -0.39 | 0.02 | 0.00 |
| AFRM20250912C00083000 | 83.00 | 2.81 | 2.95 | 2.69 | 132 | 447 | 68.55% | 0.66 | 0.08 | -0.44 | 0.02 | 0.00 |
| AFRM20250912C00084000 | 84.00 | 2.19 | 2.30 | 2.30 | 165 | 434 | 67.89% | 0.57 | 0.09 | -0.48 | 0.02 | 0.00 |
| AFRM20250912C00085000 | 85.00 | 1.68 | 1.72 | 1.70 | 564 | 1,585 | 66.40% | 0.48 | 0.09 | -0.48 | 0.03 | 0.00 |
| AFRM20250912C00086000 | 86.00 | 1.22 | 1.30 | 1.29 | 435 | 1,143 | 66.37% | 0.38 | 0.09 | -0.45 | 0.02 | 0.00 |
| AFRM20250912C00087000 | 87.00 | 0.89 | 0.93 | 0.93 | 1,705 | 1,943 | 65.99% | 0.30 | 0.08 | -0.39 | 0.02 | 0.00 |
| AFRM20250912C00088000 | 88.00 | 0.64 | 0.66 | 0.66 | 30,580 | 2,055 | 66.38% | 0.22 | 0.07 | -0.32 | 0.02 | 0.00 |
| AFRM20250912C00089000 | 89.00 | 0.43 | 0.46 | 0.44 | 869 | 805 | 66.24% | 0.16 | 0.06 | -0.24 | 0.02 | 0.00 |
| AFRM20250912C00090000 | 90.00 | 0.31 | 0.32 | 0.32 | 1,390 | 5,638 | 66.62% | 0.11 | 0.05 | -0.17 | 0.01 | 0.00 |
| AFRM20250912C00091000 | 91.00 | 0.20 | 0.25 | 0.25 | 8,530 | 7,857 | 67.76% | 0.08 | 0.03 | -0.12 | 0.01 | 0.00 |
| AFRM20250912C00092000 | 92.00 | 0.14 | 0.15 | 0.16 | 561 | 1,502 | 69.04% | 0.06 | 0.03 | -0.09 | 0.01 | 0.00 |
| AFRM20250912C00093000 | 93.00 | 0.10 | 0.11 | 0.11 | 1,989 | 3,939 | 70.07% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| AFRM20250912C00094000 | 94.00 | 0.07 | 0.08 | 0.08 | 393 | 692 | 71.91% | 0.03 | 0.01 | -0.04 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AFRM20250912P00075000 | 75.00 | 0.04 | 0.06 | 0.05 | 35 | 1,355 | 82.44% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| AFRM20250912P00076000 | 76.00 | 0.07 | 0.08 | 0.07 | 61 | 293 | 81.64% | -0.04 | 0.02 | -0.07 | 0.01 | -0.00 |
| AFRM20250912P00077000 | 77.00 | 0.09 | 0.11 | 0.12 | 80 | 322 | 78.43% | -0.05 | 0.02 | -0.09 | 0.01 | -0.00 |
| AFRM20250912P00078000 | 78.00 | 0.14 | 0.15 | 0.14 | 73 | 669 | 74.95% | -0.07 | 0.03 | -0.12 | 0.01 | -0.00 |
| AFRM20250912P00079000 | 79.00 | 0.21 | 0.22 | 0.31 | 97 | 667 | 73.22% | -0.10 | 0.04 | -0.17 | 0.01 | -0.00 |
| AFRM20250912P00080000 | 80.00 | 0.31 | 0.33 | 0.33 | 1,143 | 1,424 | 71.29% | -0.14 | 0.05 | -0.23 | 0.01 | -0.00 |
| AFRM20250912P00081000 | 81.00 | 0.45 | 0.48 | 0.39 | 202 | 3,285 | 70.10% | -0.19 | 0.06 | -0.30 | 0.02 | -0.00 |
| AFRM20250912P00082000 | 82.00 | 0.65 | 0.69 | 0.66 | 2,025 | 582 | 68.68% | -0.26 | 0.07 | -0.38 | 0.02 | -0.00 |
| AFRM20250912P00083000 | 83.00 | 0.91 | 0.97 | 0.93 | 424 | 779 | 67.87% | -0.34 | 0.09 | -0.44 | 0.02 | -0.00 |
| AFRM20250912P00084000 | 84.00 | 1.29 | 1.33 | 1.30 | 1,495 | 9,920 | 66.85% | -0.43 | 0.09 | -0.48 | 0.02 | -0.00 |
| AFRM20250912P00085000 | 85.00 | 1.72 | 1.79 | 1.70 | 3,046 | 1,307 | 66.35% | -0.52 | 0.09 | -0.48 | 0.03 | -0.00 |
| AFRM20250912P00086000 | 86.00 | 2.27 | 2.37 | 2.32 | 690 | 622 | 66.09% | -0.62 | 0.09 | -0.45 | 0.02 | -0.00 |
| AFRM20250912P00087000 | 87.00 | 2.91 | 3.05 | 2.92 | 575 | 1,771 | 65.88% | -0.70 | 0.08 | -0.39 | 0.02 | -0.00 |
| AFRM20250912P00088000 | 88.00 | 3.65 | 3.80 | 3.67 | 830 | 1,487 | 65.40% | -0.78 | 0.07 | -0.31 | 0.02 | -0.00 |
| AFRM20250912P00089000 | 89.00 | 4.45 | 5.40 | 4.35 | 164 | 872 | 65.29% | -0.84 | 0.06 | -0.23 | 0.02 | -0.00 |
| AFRM20250912P00090000 | 90.00 | 5.25 | 5.45 | 5.30 | 61 | 539 | 64.83% | -0.89 | 0.05 | -0.16 | 0.01 | -0.00 |
| AFRM20250912P00091000 | 91.00 | 6.20 | 6.35 | 6.45 | 42 | 791 | 70.66% | -0.91 | 0.04 | -0.15 | 0.01 | -0.00 |
| AFRM20250912P00092000 | 92.00 | 7.10 | 7.30 | 7.40 | 3 | 230 | 69.17% | -0.95 | 0.03 | -0.09 | 0.01 | -0.00 |
| AFRM20250912P00093000 | 93.00 | 8.05 | 8.30 | 8.55 | 15 | 50 | 110.27% | -0.86 | 0.03 | -0.34 | 0.01 | -0.00 |
| AFRM20250912P00094000 | 94.00 | 9.00 | 9.40 | 8.40 | 6 | 32 | 82.90% | -0.95 | 0.02 | -0.09 | 0.01 | -0.00 |
