Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919C00150000 | 150.00 | 48.10 | 52.10 | 0.00 | 0 | 0 | 126.27% | 0.94 | 0.00 | -0.25 | 0.04 | 0.04 |
| ALL20250919C00155000 | 155.00 | 43.10 | 47.00 | 0.00 | 0 | 0 | 109.34% | 0.94 | 0.00 | -0.21 | 0.04 | 0.04 |
| ALL20250919C00160000 | 160.00 | 38.10 | 42.00 | 0.00 | 0 | 0 | 109.60% | 0.92 | 0.00 | -0.28 | 0.05 | 0.04 |
| ALL20250919C00165000 | 165.00 | 33.10 | 37.10 | 0.00 | 0 | 0 | 93.85% | 0.91 | 0.01 | -0.24 | 0.05 | 0.04 |
| ALL20250919C00170000 | 170.00 | 28.70 | 31.40 | 0.00 | 0 | 0 | 45.00% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| ALL20250919C00175000 | 175.00 | 23.90 | 26.30 | 0.00 | 0 | 0 | 41.60% | 0.98 | 0.00 | -0.03 | 0.02 | 0.04 |
| ALL20250919C00180000 | 180.00 | 18.20 | 22.20 | 0.00 | 0 | 1 | 55.09% | 0.90 | 0.01 | -0.17 | 0.06 | 0.04 |
| ALL20250919C00185000 | 185.00 | 13.40 | 17.20 | 0.00 | 0 | 1 | 51.43% | 0.84 | 0.01 | -0.21 | 0.08 | 0.04 |
| ALL20250919C00190000 | 190.00 | 8.60 | 12.50 | 0.00 | 0 | 44 | 28.19% | 0.88 | 0.02 | -0.09 | 0.06 | 0.04 |
| ALL20250919C00195000 | 195.00 | 4.70 | 6.70 | 0.00 | 0 | 78 | 24.60% | 0.75 | 0.04 | -0.14 | 0.10 | 0.04 |
| ALL20250919C00200000 | 200.00 | 2.95 | 3.30 | 2.80 | 17 | 514 | 23.57% | 0.51 | 0.05 | -0.17 | 0.13 | 0.02 |
| ALL20250919C00210000 | 210.00 | 0.25 | 0.90 | 0.62 | 29 | 1,994 | 23.81% | 0.10 | 0.02 | -0.07 | 0.06 | 0.00 |
| ALL20250919C00220000 | 220.00 | 0.05 | 0.15 | 0.08 | 14 | 2,293 | 31.12% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| ALL20250919C00230000 | 230.00 | 0.00 | 0.45 | 0.00 | 0 | 266 | 48.93% | 0.04 | 0.01 | -0.07 | 0.03 | 0.00 |
| ALL20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 66 | 83.41% | 0.09 | 0.01 | -0.23 | 0.05 | 0.00 |
| ALL20250919C00250000 | 250.00 | 0.00 | 0.05 | 0.00 | 0 | 31 | 54.09% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ALL20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 109.29% | 0.08 | 0.00 | -0.26 | 0.04 | 0.00 |
| ALL20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 120.96% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
| ALL20250919C00280000 | 280.00 | 0.00 | 1.05 | 0.00 | 0 | 6 | 125.17% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| ALL20250919C00290000 | 290.00 | 0.00 | 0.85 | 0.00 | 0 | 1 | 132.05% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALL20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 125.05% | -0.06 | 0.00 | -0.25 | 0.04 | -0.00 |
| ALL20250919P00155000 | 155.00 | 0.00 | 2.10 | 0.00 | 0 | 79 | 112.91% | -0.06 | 0.00 | -0.24 | 0.04 | -0.00 |
| ALL20250919P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 313 | 102.26% | -0.07 | 0.00 | -0.23 | 0.04 | -0.00 |
| ALL20250919P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 21 | 81.51% | -0.06 | 0.00 | -0.16 | 0.04 | -0.00 |
| ALL20250919P00170000 | 170.00 | 0.00 | 1.75 | 0.00 | 0 | 40 | 71.34% | -0.07 | 0.01 | -0.15 | 0.04 | -0.00 |
| ALL20250919P00175000 | 175.00 | 0.00 | 0.45 | 0.03 | 25 | 159 | 48.42% | -0.04 | 0.01 | -0.06 | 0.03 | -0.00 |
| ALL20250919P00180000 | 180.00 | 0.05 | 0.80 | 0.00 | 0 | 599 | 45.64% | -0.07 | 0.01 | -0.10 | 0.04 | -0.00 |
| ALL20250919P00185000 | 185.00 | 0.10 | 0.65 | 0.00 | 0 | 444 | 31.29% | -0.05 | 0.01 | -0.06 | 0.04 | -0.00 |
| ALL20250919P00190000 | 190.00 | 0.35 | 1.25 | 0.00 | 0 | 181 | 26.96% | -0.11 | 0.02 | -0.09 | 0.06 | -0.01 |
| ALL20250919P00195000 | 195.00 | 1.00 | 1.30 | 1.30 | 7 | 323 | 25.12% | -0.26 | 0.04 | -0.14 | 0.10 | -0.01 |
| ALL20250919P00200000 | 200.00 | 2.80 | 3.10 | 2.70 | 196 | 418 | 23.95% | -0.49 | 0.05 | -0.17 | 0.13 | -0.02 |
| ALL20250919P00210000 | 210.00 | 8.40 | 12.40 | 0.00 | 0 | 649 | 21.64% | -0.94 | 0.02 | -0.06 | 0.04 | -0.02 |
| ALL20250919P00220000 | 220.00 | 18.20 | 21.90 | 0.00 | 0 | 4 | 52.87% | -0.87 | 0.01 | -0.20 | 0.07 | -0.03 |
| ALL20250919P00230000 | 230.00 | 28.20 | 32.00 | 0.00 | 0 | 0 | 75.60% | -0.87 | 0.01 | -0.28 | 0.07 | -0.03 |
| ALL20250919P00240000 | 240.00 | 38.10 | 41.90 | 0.00 | 0 | 0 | 97.35% | -0.87 | 0.01 | -0.36 | 0.07 | -0.03 |
| ALL20250919P00250000 | 250.00 | 48.20 | 51.90 | 0.00 | 0 | 0 | 81.32% | -0.96 | 0.00 | -0.13 | 0.03 | -0.03 |
| ALL20250919P00260000 | 260.00 | 58.20 | 61.90 | 0.00 | 0 | 0 | 122.07% | -0.90 | 0.00 | -0.37 | 0.06 | -0.04 |
| ALL20250919P00270000 | 270.00 | 68.20 | 72.00 | 0.00 | 0 | 0 | 138.32% | -0.90 | 0.00 | -0.41 | 0.06 | -0.04 |
| ALL20250919P00280000 | 280.00 | 78.10 | 81.90 | 0.00 | 0 | 0 | 110.88% | -0.97 | 0.00 | -0.13 | 0.02 | -0.03 |
| ALL20250919P00290000 | 290.00 | 88.30 | 91.90 | 0.00 | 0 | 0 | 122.78% | -0.97 | 0.00 | -0.14 | 0.02 | -0.03 |
