Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARES20250919P00135000 | 135.00 | 0.00 | 1.35 | 0.00 | 0 | 19 | 134.92% | -0.05 | 0.00 | -0.22 | 0.02 | -0.00 |
| ARES20250919P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 200 | 121.34% | -0.05 | 0.00 | -0.21 | 0.03 | -0.00 |
| ARES20250919P00145000 | 145.00 | 0.00 | 0.20 | 0.00 | 0 | 2,306 | 77.02% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ARES20250919P00150000 | 150.00 | 0.00 | 1.35 | 0.00 | 0 | 911 | 95.05% | -0.06 | 0.01 | -0.20 | 0.03 | -0.00 |
| ARES20250919P00155000 | 155.00 | 0.00 | 1.35 | 0.00 | 0 | 811 | 82.20% | -0.07 | 0.01 | -0.19 | 0.03 | -0.00 |
| ARES20250919P00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 362 | 69.44% | -0.08 | 0.01 | -0.18 | 0.04 | -0.00 |
| ARES20250919P00165000 | 165.00 | 0.00 | 1.40 | 0.00 | 0 | 948 | 57.24% | -0.10 | 0.01 | -0.18 | 0.04 | -0.00 |
| ARES20250919P00170000 | 170.00 | 0.05 | 0.80 | 0.00 | 0 | 1,139 | 41.15% | -0.11 | 0.02 | -0.13 | 0.05 | -0.00 |
| ARES20250919P00175000 | 175.00 | 0.75 | 2.35 | 0.00 | 0 | 838 | 34.73% | -0.20 | 0.03 | -0.17 | 0.07 | -0.01 |
| ARES20250919P00180000 | 180.00 | 2.30 | 2.75 | 2.05 | 2 | 1,326 | 33.27% | -0.39 | 0.05 | -0.24 | 0.10 | -0.01 |
| ARES20250919P00185000 | 185.00 | 4.60 | 5.40 | 0.00 | 0 | 58 | 30.86% | -0.63 | 0.05 | -0.22 | 0.10 | -0.02 |
| ARES20250919P00190000 | 190.00 | 7.80 | 9.40 | 0.00 | 0 | 352 | 30.72% | -0.83 | 0.03 | -0.14 | 0.06 | -0.03 |
| ARES20250919P00195000 | 195.00 | 11.40 | 14.00 | 0.00 | 0 | 26 | 50.74% | -0.82 | 0.02 | -0.23 | 0.07 | -0.03 |
| ARES20250919P00200000 | 200.00 | 16.50 | 19.00 | 0.00 | 0 | 1 | 62.46% | -0.85 | 0.01 | -0.26 | 0.06 | -0.03 |
| ARES20250919P00210000 | 210.00 | 26.30 | 29.10 | 0.00 | 0 | 0 | 69.74% | -0.92 | 0.01 | -0.17 | 0.04 | -0.03 |
| ARES20250919P00220000 | 220.00 | 36.10 | 39.00 | 0.00 | 0 | 0 | 86.68% | -0.93 | 0.01 | -0.18 | 0.03 | -0.03 |
| ARES20250919P00230000 | 230.00 | 46.20 | 49.00 | 0.00 | 0 | 0 | 108.57% | -0.93 | 0.00 | -0.24 | 0.03 | -0.03 |
| ARES20250919P00240000 | 240.00 | 56.10 | 58.80 | 0.00 | 0 | 0 | 129.52% | -0.92 | 0.00 | -0.30 | 0.04 | -0.03 |
| ARES20250919P00250000 | 250.00 | 66.10 | 68.80 | 0.00 | 0 | 0 | 143.91% | -0.93 | 0.00 | -0.31 | 0.03 | -0.03 |
| ARES20250919P00260000 | 260.00 | 76.10 | 78.70 | 0.00 | 0 | 0 | 154.20% | -0.94 | 0.00 | -0.30 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARES20250919C00135000 | 135.00 | 47.30 | 50.00 | 0.00 | 0 | 18 | 144.62% | 0.96 | 0.00 | -0.24 | 0.02 | 0.01 |
| ARES20250919C00140000 | 140.00 | 41.70 | 45.00 | 0.00 | 0 | 22 | 130.45% | 0.96 | 0.00 | -0.23 | 0.02 | 0.01 |
| ARES20250919C00145000 | 145.00 | 37.50 | 40.00 | 0.00 | 0 | 76 | 120.50% | 0.94 | 0.00 | -0.26 | 0.03 | 0.01 |
| ARES20250919C00150000 | 150.00 | 32.00 | 35.00 | 0.00 | 0 | 84 | 103.04% | 0.94 | 0.01 | -0.22 | 0.03 | 0.01 |
| ARES20250919C00155000 | 155.00 | 26.90 | 29.70 | 0.00 | 0 | 419 | 87.94% | 0.94 | 0.01 | -0.20 | 0.03 | 0.01 |
| ARES20250919C00160000 | 160.00 | 21.70 | 25.00 | 0.00 | 0 | 2,466 | 84.66% | 0.90 | 0.01 | -0.29 | 0.04 | 0.01 |
| ARES20250919C00165000 | 165.00 | 17.60 | 19.80 | 0.00 | 0 | 57 | 60.33% | 0.93 | 0.01 | -0.17 | 0.03 | 0.01 |
| ARES20250919C00170000 | 170.00 | 12.60 | 15.10 | 0.00 | 0 | 155 | 45.96% | 0.92 | 0.02 | -0.15 | 0.04 | 0.01 |
| ARES20250919C00175000 | 175.00 | 7.80 | 10.10 | 9.50 | 5 | 31 | 30.30% | 0.91 | 0.03 | -0.11 | 0.04 | 0.01 |
| ARES20250919C00180000 | 180.00 | 3.90 | 5.70 | 5.08 | 5 | 181 | 31.77% | 0.68 | 0.05 | -0.26 | 0.09 | 0.01 |
| ARES20250919C00185000 | 185.00 | 1.55 | 2.30 | 2.40 | 17 | 2,704 | 31.66% | 0.40 | 0.05 | -0.25 | 0.10 | 0.01 |
| ARES20250919C00190000 | 190.00 | 0.50 | 1.00 | 0.85 | 1 | 1,800 | 32.47% | 0.19 | 0.03 | -0.16 | 0.07 | 0.01 |
| ARES20250919C00195000 | 195.00 | 0.05 | 0.85 | 0.95 | 1 | 367 | 39.36% | 0.11 | 0.02 | -0.13 | 0.05 | 0.00 |
| ARES20250919C00200000 | 200.00 | 0.00 | 0.70 | 0.05 | 1 | 992 | 44.95% | 0.07 | 0.01 | -0.11 | 0.04 | 0.00 |
| ARES20250919C00210000 | 210.00 | 0.00 | 1.25 | 0.00 | 0 | 1,465 | 70.63% | 0.08 | 0.01 | -0.18 | 0.04 | 0.00 |
| ARES20250919C00220000 | 220.00 | 0.00 | 1.30 | 0.00 | 0 | 27 | 88.25% | 0.07 | 0.01 | -0.20 | 0.03 | 0.00 |
| ARES20250919C00230000 | 230.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 103.79% | 0.06 | 0.00 | -0.21 | 0.03 | 0.00 |
| ARES20250919C00240000 | 240.00 | 0.00 | 1.30 | 0.00 | 0 | 10 | 118.18% | 0.06 | 0.00 | -0.22 | 0.03 | 0.00 |
| ARES20250919C00250000 | 250.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 139.52% | 0.06 | 0.00 | -0.29 | 0.03 | 0.00 |
| ARES20250919C00260000 | 260.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 152.61% | 0.06 | 0.00 | -0.29 | 0.03 | 0.00 |
