Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919P00160000 | 160.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.88% | -0.09 | 0.00 | -0.37 | 0.06 | -0.01 |
| AIZ20250919P00165000 | 165.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 123.69% | -0.10 | 0.00 | -0.36 | 0.07 | -0.01 |
| AIZ20250919P00170000 | 170.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 112.68% | -0.11 | 0.00 | -0.35 | 0.07 | -0.01 |
| AIZ20250919P00175000 | 175.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 101.81% | -0.12 | 0.01 | -0.34 | 0.07 | -0.01 |
| AIZ20250919P00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 91.04% | -0.13 | 0.01 | -0.33 | 0.08 | -0.01 |
| AIZ20250919P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 80.31% | -0.15 | 0.01 | -0.31 | 0.09 | -0.01 |
| AIZ20250919P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 69.55% | -0.17 | 0.01 | -0.29 | 0.09 | -0.01 |
| AIZ20250919P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 58.67% | -0.19 | 0.01 | -0.27 | 0.10 | -0.01 |
| AIZ20250919P00200000 | 200.00 | 0.00 | 1.30 | 4.80 | 1 | 60 | 30.86% | -0.13 | 0.02 | -0.11 | 0.08 | -0.01 |
| AIZ20250919P00210000 | 210.00 | 1.25 | 5.00 | 0.00 | 0 | 78 | 27.54% | -0.42 | 0.04 | -0.19 | 0.14 | -0.02 |
| AIZ20250919P00220000 | 220.00 | 6.90 | 10.30 | 0.00 | 0 | 0 | 22.28% | -0.86 | 0.04 | -0.11 | 0.08 | -0.02 |
| AIZ20250919P00230000 | 230.00 | 15.70 | 20.00 | 0.00 | 0 | 0 | 59.71% | -0.78 | 0.01 | -0.31 | 0.11 | -0.04 |
| AIZ20250919P00240000 | 240.00 | 25.70 | 29.90 | 0.00 | 0 | 0 | 49.57% | -0.94 | 0.01 | -0.13 | 0.04 | -0.02 |
| AIZ20250919P00250000 | 250.00 | 35.50 | 40.00 | 0.00 | 0 | 0 | 61.33% | -0.95 | 0.01 | -0.14 | 0.04 | -0.02 |
| AIZ20250919P00260000 | 260.00 | 45.50 | 50.00 | 0.00 | 0 | 0 | 66.69% | -0.97 | 0.00 | -0.11 | 0.02 | -0.02 |
| AIZ20250919P00270000 | 270.00 | 55.60 | 60.00 | 0.00 | 0 | 0 | 90.41% | -0.94 | 0.00 | -0.20 | 0.04 | -0.03 |
| AIZ20250919P00280000 | 280.00 | 65.70 | 70.00 | 0.00 | 0 | 0 | 95.15% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| AIZ20250919P00290000 | 290.00 | 75.70 | 80.00 | 0.00 | 0 | 0 | 90.34% | -0.99 | 0.00 | -0.09 | 0.01 | -0.01 |
| AIZ20250919P00300000 | 300.00 | 85.70 | 90.00 | 0.00 | 0 | 0 | 113.16% | -0.96 | 0.00 | -0.18 | 0.03 | -0.03 |
| AIZ20250919P00310000 | 310.00 | 95.60 | 100.00 | 0.00 | 0 | 0 | 121.52% | -0.96 | 0.00 | -0.18 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AIZ20250919C00160000 | 160.00 | 50.00 | 54.50 | 0.00 | 0 | 0 | 128.46% | 0.92 | 0.00 | -0.32 | 0.06 | 0.04 |
| AIZ20250919C00165000 | 165.00 | 45.00 | 49.50 | 0.00 | 0 | 0 | 114.14% | 0.91 | 0.00 | -0.29 | 0.06 | 0.04 |
| AIZ20250919C00170000 | 170.00 | 40.00 | 44.50 | 0.00 | 0 | 0 | 105.19% | 0.90 | 0.00 | -0.29 | 0.06 | 0.04 |
| AIZ20250919C00175000 | 175.00 | 35.00 | 39.50 | 0.00 | 0 | 0 | 93.20% | 0.90 | 0.01 | -0.27 | 0.07 | 0.05 |
| AIZ20250919C00180000 | 180.00 | 30.00 | 34.50 | 0.00 | 0 | 0 | 85.69% | 0.88 | 0.01 | -0.28 | 0.07 | 0.05 |
| AIZ20250919C00185000 | 185.00 | 25.00 | 29.10 | 0.00 | 0 | 0 | 72.70% | 0.87 | 0.01 | -0.25 | 0.08 | 0.05 |
| AIZ20250919C00190000 | 190.00 | 20.50 | 24.90 | 0.00 | 0 | 0 | 65.99% | 0.85 | 0.01 | -0.26 | 0.09 | 0.05 |
| AIZ20250919C00195000 | 195.00 | 15.50 | 19.00 | 0.00 | 0 | 0 | 47.63% | 0.85 | 0.01 | -0.18 | 0.09 | 0.05 |
| AIZ20250919C00200000 | 200.00 | 10.50 | 14.80 | 0.00 | 0 | 50 | 31.97% | 0.86 | 0.02 | -0.12 | 0.08 | 0.05 |
| AIZ20250919C00210000 | 210.00 | 2.95 | 4.80 | 3.90 | 6 | 44 | 22.41% | 0.61 | 0.05 | -0.15 | 0.14 | 0.04 |
| AIZ20250919C00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 45 | 36.60% | 0.29 | 0.03 | -0.21 | 0.13 | 0.02 |
| AIZ20250919C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 97 | 55.75% | 0.22 | 0.01 | -0.27 | 0.11 | 0.01 |
| AIZ20250919C00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 72.06% | 0.18 | 0.01 | -0.31 | 0.10 | 0.01 |
| AIZ20250919C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 86.61% | 0.16 | 0.01 | -0.34 | 0.09 | 0.01 |
| AIZ20250919C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 99.89% | 0.14 | 0.01 | -0.36 | 0.08 | 0.01 |
| AIZ20250919C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 112.18% | 0.13 | 0.01 | -0.38 | 0.08 | 0.01 |
| AIZ20250919C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 123.64% | 0.12 | 0.00 | -0.40 | 0.07 | 0.01 |
| AIZ20250919C00290000 | 290.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 134.40% | 0.11 | 0.00 | -0.42 | 0.07 | 0.01 |
| AIZ20250919C00300000 | 300.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 144.55% | 0.11 | 0.00 | -0.43 | 0.07 | 0.01 |
| AIZ20250919C00310000 | 310.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 154.18% | 0.10 | 0.00 | -0.44 | 0.06 | 0.01 |
