Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCB20250919C00030000 | 30.00 | 39.80 | 43.80 | 0.00 | 0 | 0 | 456.24% | 0.93 | 0.00 | -0.34 | 0.01 | 0.00 |
| ARCB20250919C00035000 | 35.00 | 34.80 | 38.80 | 0.00 | 0 | 0 | 387.46% | 0.92 | 0.00 | -0.33 | 0.02 | 0.00 |
| ARCB20250919C00040000 | 40.00 | 29.80 | 33.70 | 0.00 | 0 | 0 | 171.00% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| ARCB20250919C00045000 | 45.00 | 24.80 | 28.40 | 0.00 | 0 | 1 | 271.29% | 0.89 | 0.01 | -0.29 | 0.02 | 0.01 |
| ARCB20250919C00050000 | 50.00 | 19.60 | 23.70 | 0.00 | 0 | 13 | 183.26% | 0.91 | 0.01 | -0.18 | 0.02 | 0.01 |
| ARCB20250919C00055000 | 55.00 | 14.80 | 18.60 | 0.00 | 0 | 7 | 86.17% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| ARCB20250919C00060000 | 60.00 | 9.80 | 13.90 | 0.00 | 0 | 4 | 133.72% | 0.81 | 0.02 | -0.22 | 0.03 | 0.01 |
| ARCB20250919C00065000 | 65.00 | 5.60 | 7.90 | 0.00 | 0 | 12 | 46.07% | 0.92 | 0.04 | -0.05 | 0.02 | 0.01 |
| ARCB20250919C00070000 | 70.00 | 2.30 | 4.30 | 0.00 | 0 | 113 | 44.18% | 0.62 | 0.07 | -0.10 | 0.04 | 0.01 |
| ARCB20250919C00075000 | 75.00 | 0.65 | 2.30 | 1.00 | 2 | 54 | 44.83% | 0.27 | 0.06 | -0.09 | 0.04 | 0.00 |
| ARCB20250919C00080000 | 80.00 | 0.25 | 0.50 | 0.29 | 9 | 138 | 56.20% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| ARCB20250919C00085000 | 85.00 | 0.00 | 1.70 | 0.00 | 0 | 7 | 95.95% | 0.16 | 0.02 | -0.13 | 0.03 | 0.00 |
| ARCB20250919C00090000 | 90.00 | 0.00 | 2.00 | 0.00 | 0 | 22 | 121.68% | 0.15 | 0.02 | -0.16 | 0.03 | 0.00 |
| ARCB20250919C00095000 | 95.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 143.05% | 0.14 | 0.01 | -0.18 | 0.03 | 0.00 |
| ARCB20250919C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 131.23% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| ARCB20250919C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 145.26% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| ARCB20250919C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 158.30% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| ARCB20250919C00115000 | 115.00 | 0.00 | 2.10 | 0.00 | 0 | 6 | 170.51% | 0.06 | 0.01 | -0.12 | 0.01 | 0.00 |
| ARCB20250919C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 181.98% | 0.06 | 0.01 | -0.12 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCB20250919P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 379.29% | -0.05 | 0.00 | -0.21 | 0.01 | -0.00 |
| ARCB20250919P00035000 | 35.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 308.51% | -0.05 | 0.00 | -0.18 | 0.01 | -0.00 |
| ARCB20250919P00040000 | 40.00 | 0.00 | 1.85 | 0.00 | 0 | 2 | 259.22% | -0.06 | 0.00 | -0.18 | 0.01 | -0.00 |
| ARCB20250919P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 49 | 124.38% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ARCB20250919P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 109.41% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| ARCB20250919P00055000 | 55.00 | 0.00 | 0.40 | 0.00 | 0 | 29 | 95.06% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| ARCB20250919P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 109.66% | -0.15 | 0.02 | -0.15 | 0.03 | -0.00 |
| ARCB20250919P00065000 | 65.00 | 0.00 | 1.20 | 0.00 | 0 | 34 | 50.40% | -0.12 | 0.03 | -0.06 | 0.02 | -0.00 |
| ARCB20250919P00070000 | 70.00 | 0.25 | 3.20 | 1.72 | 1 | 180 | 49.69% | -0.39 | 0.06 | -0.11 | 0.05 | -0.01 |
| ARCB20250919P00075000 | 75.00 | 2.35 | 6.20 | 4.00 | 1 | 13 | 51.24% | -0.70 | 0.06 | -0.10 | 0.04 | -0.02 |
| ARCB20250919P00080000 | 80.00 | 7.80 | 10.30 | 0.00 | 0 | 3 | 58.54% | -0.86 | 0.03 | -0.07 | 0.03 | -0.02 |
| ARCB20250919P00085000 | 85.00 | 12.70 | 15.30 | 0.00 | 0 | 0 | 76.95% | -0.90 | 0.02 | -0.07 | 0.02 | -0.02 |
| ARCB20250919P00090000 | 90.00 | 16.40 | 20.30 | 0.00 | 0 | 0 | 77.49% | -0.95 | 0.01 | -0.04 | 0.01 | -0.02 |
| ARCB20250919P00095000 | 95.00 | 21.50 | 25.30 | 0.00 | 0 | 0 | 164.84% | -0.81 | 0.01 | -0.25 | 0.03 | -0.02 |
| ARCB20250919P00100000 | 100.00 | 26.40 | 30.00 | 0.00 | 0 | 2 | 119.95% | -0.94 | 0.01 | -0.07 | 0.01 | -0.03 |
| ARCB20250919P00105000 | 105.00 | 31.40 | 35.10 | 0.00 | 0 | 0 | 133.75% | -0.94 | 0.01 | -0.07 | 0.01 | -0.03 |
| ARCB20250919P00110000 | 110.00 | 36.50 | 40.20 | 0.00 | 0 | 0 | 142.29% | -0.95 | 0.01 | -0.07 | 0.01 | -0.03 |
| ARCB20250919P00115000 | 115.00 | 41.30 | 45.30 | 0.00 | 0 | 0 | 163.09% | -0.94 | 0.01 | -0.09 | 0.01 | -0.03 |
| ARCB20250919P00120000 | 120.00 | 46.80 | 50.30 | 0.00 | 0 | 0 | 175.59% | -0.94 | 0.00 | -0.10 | 0.01 | -0.03 |
