Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919P00013000 | 13.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 179.99% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| ARCC20250919P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 222 | 124.48% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00015000 | 15.00 | 0.00 | 0.20 | 0.00 | 0 | 141 | 137.56% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| ARCC20250919P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 1,032 | 91.48% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 4,719 | 76.18% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 7,178 | 61.48% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00019000 | 19.00 | 0.00 | 0.10 | 0.05 | 1 | 6,172 | 54.17% | -0.06 | 0.05 | -0.01 | 0.00 | -0.00 |
| ARCC20250919P00020000 | 20.00 | 0.05 | 0.10 | 0.07 | 5 | 8,713 | 42.78% | -0.10 | 0.10 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00021000 | 21.00 | 0.05 | 0.10 | 0.10 | 43 | 5,568 | 28.29% | -0.17 | 0.23 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00022000 | 22.00 | 0.20 | 0.30 | 0.25 | 84 | 6,668 | 15.83% | -0.51 | 0.66 | -0.01 | 0.02 | -0.00 |
| ARCC20250919P00023000 | 23.00 | 0.95 | 1.05 | 1.07 | 13 | 1,519 | 19.25% | -0.91 | 0.22 | -0.01 | 0.01 | -0.00 |
| ARCC20250919P00024000 | 24.00 | 1.90 | 2.05 | 0.00 | 0 | 103 | 22.85% | -0.99 | 0.04 | -0.00 | 0.00 | -0.00 |
| ARCC20250919P00025000 | 25.00 | 2.90 | 3.80 | 0.00 | 0 | 41 | 72.34% | -0.83 | 0.09 | -0.03 | 0.01 | -0.00 |
| ARCC20250919P00026000 | 26.00 | 3.90 | 4.60 | 0.00 | 0 | 0 | 119.52% | -0.76 | 0.07 | -0.06 | 0.01 | -0.01 |
| ARCC20250919P00027000 | 27.00 | 4.20 | 5.80 | 0.00 | 0 | 2 | 134.18% | -0.78 | 0.06 | -0.07 | 0.01 | -0.01 |
| ARCC20250919P00028000 | 28.00 | 5.00 | 7.10 | 0.00 | 0 | 0 | 156.68% | -0.77 | 0.05 | -0.08 | 0.01 | -0.01 |
| ARCC20250919P00029000 | 29.00 | 5.80 | 8.10 | 0.00 | 0 | 4 | 169.63% | -0.78 | 0.05 | -0.09 | 0.01 | -0.01 |
| ARCC20250919P00030000 | 30.00 | 6.80 | 9.10 | 0.00 | 0 | 2 | 181.77% | -0.79 | 0.04 | -0.09 | 0.01 | -0.01 |
| ARCC20250919P00031000 | 31.00 | 7.80 | 10.10 | 0.00 | 0 | 3 | 193.24% | -0.80 | 0.04 | -0.09 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARCC20250919C00013000 | 13.00 | 8.60 | 10.60 | 0.00 | 0 | 0 | 131.31% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ARCC20250919C00014000 | 14.00 | 7.50 | 9.60 | 0.00 | 0 | 0 | 105.16% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ARCC20250919C00015000 | 15.00 | 6.30 | 8.60 | 0.00 | 0 | 1 | 278.47% | 0.87 | 0.02 | -0.11 | 0.01 | 0.00 |
| ARCC20250919C00016000 | 16.00 | 5.30 | 7.60 | 0.00 | 0 | 0 | 246.85% | 0.85 | 0.03 | -0.11 | 0.01 | 0.00 |
| ARCC20250919C00017000 | 17.00 | 5.40 | 5.60 | 0.00 | 0 | 5 | 161.52% | 0.89 | 0.03 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00018000 | 18.00 | 3.90 | 4.60 | 0.00 | 0 | 5 | 137.16% | 0.87 | 0.05 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00019000 | 19.00 | 2.90 | 3.60 | 0.00 | 0 | 1 | 113.41% | 0.85 | 0.06 | -0.05 | 0.01 | 0.00 |
| ARCC20250919C00020000 | 20.00 | 2.45 | 2.55 | 2.49 | 2 | 1,880 | 54.84% | 0.94 | 0.07 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00021000 | 21.00 | 1.45 | 1.55 | 1.30 | 67 | 2,278 | 36.59% | 0.91 | 0.15 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00022000 | 22.00 | 0.45 | 0.60 | 0.53 | 187 | 6,534 | 16.56% | 0.83 | 0.52 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00023000 | 23.00 | 0.00 | 0.05 | 0.05 | 62 | 9,504 | 15.12% | 0.12 | 0.43 | -0.01 | 0.01 | 0.00 |
| ARCC20250919C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 5,041 | 29.62% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 457 | 41.10% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ARCC20250919C00026000 | 26.00 | 0.00 | 0.25 | 0.00 | 0 | 409 | 67.88% | 0.09 | 0.06 | -0.02 | 0.01 | 0.00 |
| ARCC20250919C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.87% | 0.18 | 0.06 | -0.05 | 0.01 | 0.00 |
| ARCC20250919C00028000 | 28.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 118.24% | 0.14 | 0.05 | -0.05 | 0.01 | 0.00 |
| ARCC20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 138.38% | 0.15 | 0.05 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 149.47% | 0.15 | 0.04 | -0.06 | 0.01 | 0.00 |
| ARCC20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 159.92% | 0.14 | 0.04 | -0.06 | 0.01 | 0.00 |
