Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AR20250926C00027000 | 27.00 | 3.00 | 5.80 | 0.00 | 0 | 0 | 130.49% | 0.83 | 0.04 | -0.10 | 0.01 | 0.00 |
| AR20250926C00027500 | 27.50 | 2.55 | 6.10 | 0.00 | 0 | 3 | 129.17% | 0.81 | 0.05 | -0.11 | 0.01 | 0.00 |
| AR20250926C00028000 | 28.00 | 3.50 | 5.50 | 0.00 | 0 | 9 | 102.16% | 0.82 | 0.06 | -0.08 | 0.01 | 0.00 |
| AR20250926C00028500 | 28.50 | 3.00 | 3.60 | 0.00 | 0 | 6 | 69.21% | 0.87 | 0.07 | -0.04 | 0.01 | 0.00 |
| AR20250926C00029000 | 29.00 | 2.55 | 2.85 | 0.00 | 0 | 2 | 49.54% | 0.90 | 0.08 | -0.03 | 0.01 | 0.00 |
| AR20250926C00029500 | 29.50 | 2.15 | 2.35 | 2.23 | 1 | 4 | 42.20% | 0.89 | 0.10 | -0.02 | 0.01 | 0.00 |
| AR20250926C00030000 | 30.00 | 1.75 | 1.95 | 0.00 | 0 | 58 | 42.04% | 0.83 | 0.14 | -0.03 | 0.01 | 0.00 |
| AR20250926C00030500 | 30.50 | 1.40 | 1.50 | 1.25 | 5 | 2 | 41.00% | 0.75 | 0.18 | -0.04 | 0.01 | 0.00 |
| AR20250926C00031000 | 31.00 | 1.05 | 1.15 | 1.01 | 2 | 24 | 40.47% | 0.65 | 0.21 | -0.05 | 0.02 | 0.00 |
| AR20250926C00031500 | 31.50 | 0.75 | 0.85 | 0.75 | 27 | 9 | 39.85% | 0.55 | 0.23 | -0.05 | 0.02 | 0.00 |
| AR20250926C00032000 | 32.00 | 0.50 | 0.60 | 0.50 | 45 | 128 | 40.33% | 0.43 | 0.22 | -0.05 | 0.02 | 0.00 |
| AR20250926C00032500 | 32.50 | 0.30 | 0.40 | 0.30 | 54 | 360 | 39.03% | 0.32 | 0.21 | -0.04 | 0.02 | 0.00 |
| AR20250926C00033000 | 33.00 | 0.15 | 0.25 | 0.21 | 9 | 42 | 39.08% | 0.23 | 0.18 | -0.04 | 0.01 | 0.00 |
| AR20250926C00033500 | 33.50 | 0.10 | 0.20 | 0.14 | 24 | 12 | 40.54% | 0.17 | 0.14 | -0.03 | 0.01 | 0.00 |
| AR20250926C00034000 | 34.00 | 0.05 | 0.15 | 0.13 | 54 | 67 | 41.88% | 0.12 | 0.11 | -0.02 | 0.01 | 0.00 |
| AR20250926C00034500 | 34.50 | 0.00 | 0.10 | 0.09 | 6 | 22 | 40.47% | 0.07 | 0.07 | -0.02 | 0.01 | 0.00 |
| AR20250926C00035000 | 35.00 | 0.00 | 0.05 | 0.05 | 1 | 73 | 39.89% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| AR20250926C00035500 | 35.50 | 0.00 | 0.05 | 0.00 | 0 | 54 | 44.43% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| AR20250926C00036000 | 36.00 | 0.00 | 0.05 | 0.00 | 0 | 53 | 48.82% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| AR20250926C00036500 | 36.50 | 0.00 | 0.75 | 0.00 | 0 | 10 | 100.25% | 0.17 | 0.06 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AR20250926P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 8 | 59.62% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| AR20250926P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 3 | 104.32% | -0.15 | 0.05 | -0.08 | 0.01 | -0.00 |
| AR20250926P00028000 | 28.00 | 0.00 | 0.15 | 0.00 | 0 | 17 | 59.63% | -0.06 | 0.05 | -0.02 | 0.01 | -0.00 |
| AR20250926P00028500 | 28.50 | 0.00 | 0.10 | 0.00 | 0 | 25 | 48.19% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| AR20250926P00029000 | 29.00 | 0.00 | 0.20 | 0.09 | 56 | 24 | 41.74% | -0.06 | 0.07 | -0.02 | 0.01 | -0.00 |
| AR20250926P00029500 | 29.50 | 0.05 | 0.15 | 0.12 | 44 | 68 | 42.21% | -0.11 | 0.10 | -0.02 | 0.01 | -0.00 |
| AR20250926P00030000 | 30.00 | 0.10 | 0.20 | 0.20 | 5 | 82 | 39.79% | -0.16 | 0.14 | -0.03 | 0.01 | -0.00 |
| AR20250926P00030500 | 30.50 | 0.20 | 0.30 | 0.24 | 15 | 1 | 39.22% | -0.24 | 0.18 | -0.04 | 0.01 | -0.00 |
| AR20250926P00031000 | 31.00 | 0.30 | 0.45 | 0.45 | 22 | 43 | 38.94% | -0.34 | 0.22 | -0.05 | 0.02 | -0.00 |
| AR20250926P00031500 | 31.50 | 0.55 | 0.65 | 0.60 | 15 | 90 | 38.39% | -0.46 | 0.24 | -0.05 | 0.02 | -0.00 |
| AR20250926P00032000 | 32.00 | 0.80 | 0.90 | 0.84 | 18 | 84 | 37.34% | -0.58 | 0.24 | -0.05 | 0.02 | -0.00 |
| AR20250926P00032500 | 32.50 | 1.10 | 1.25 | 0.00 | 0 | 0 | 38.82% | -0.68 | 0.21 | -0.05 | 0.02 | -0.00 |
| AR20250926P00033000 | 33.00 | 1.45 | 1.60 | 1.57 | 5 | 26 | 39.32% | -0.78 | 0.18 | -0.04 | 0.01 | -0.00 |
| AR20250926P00033500 | 33.50 | 1.85 | 2.10 | 0.00 | 0 | 9 | 37.14% | -0.87 | 0.14 | -0.03 | 0.01 | -0.00 |
| AR20250926P00034000 | 34.00 | 2.30 | 2.70 | 0.00 | 0 | 6 | 46.32% | -0.87 | 0.11 | -0.03 | 0.01 | -0.00 |
| AR20250926P00034500 | 34.50 | 2.75 | 4.10 | 0.00 | 0 | 0 | 89.90% | -0.74 | 0.08 | -0.09 | 0.01 | -0.00 |
| AR20250926P00035000 | 35.00 | 3.20 | 3.80 | 0.00 | 0 | 29 | 64.23% | -0.86 | 0.08 | -0.04 | 0.01 | -0.00 |
| AR20250926P00035500 | 35.50 | 3.60 | 5.50 | 0.00 | 0 | 0 | 115.69% | -0.74 | 0.06 | -0.12 | 0.01 | -0.00 |
| AR20250926P00036000 | 36.00 | 3.10 | 6.20 | 0.00 | 0 | 0 | 130.06% | -0.73 | 0.06 | -0.14 | 0.01 | -0.00 |
| AR20250926P00036500 | 36.50 | 3.70 | 6.80 | 0.00 | 0 | 0 | 133.67% | -0.75 | 0.05 | -0.13 | 0.01 | -0.00 |
