Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 90.24% | -0.09 | 0.02 | -0.07 | 0.02 | -0.00 |
| ARKF20250919P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 82.20% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 74.19% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| ARKF20250919P00048000 | 48.00 | 0.00 | 0.40 | 0.00 | 0 | 108 | 55.36% | -0.09 | 0.03 | -0.04 | 0.01 | -0.00 |
| ARKF20250919P00049000 | 49.00 | 0.00 | 0.15 | 0.10 | 1 | 146 | 35.20% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| ARKF20250919P00050000 | 50.00 | 0.05 | 0.15 | 0.07 | 1 | 270 | 34.12% | -0.07 | 0.04 | -0.02 | 0.01 | -0.00 |
| ARKF20250919P00051000 | 51.00 | 0.15 | 0.25 | 0.18 | 105 | 93 | 33.55% | -0.13 | 0.07 | -0.03 | 0.02 | -0.00 |
| ARKF20250919P00052000 | 52.00 | 0.00 | 0.40 | 0.33 | 3 | 14 | 31.20% | -0.20 | 0.10 | -0.04 | 0.03 | -0.00 |
| ARKF20250919P00053000 | 53.00 | 0.45 | 0.70 | 0.00 | 0 | 65 | 30.38% | -0.32 | 0.13 | -0.05 | 0.03 | -0.00 |
| ARKF20250919P00054000 | 54.00 | 0.65 | 1.15 | 0.00 | 0 | 21 | 29.53% | -0.46 | 0.15 | -0.05 | 0.04 | -0.01 |
| ARKF20250919P00055000 | 55.00 | 1.00 | 1.80 | 0.00 | 0 | 10 | 29.51% | -0.60 | 0.14 | -0.05 | 0.03 | -0.01 |
| ARKF20250919P00056000 | 56.00 | 1.60 | 2.60 | 0.00 | 0 | 1 | 32.37% | -0.71 | 0.12 | -0.05 | 0.03 | -0.01 |
| ARKF20250919P00057000 | 57.00 | 2.35 | 3.40 | 0.00 | 0 | 1 | 33.02% | -0.81 | 0.09 | -0.04 | 0.02 | -0.01 |
| ARKF20250919P00058000 | 58.00 | 2.95 | 4.40 | 0.00 | 0 | 2 | 30.76% | -0.90 | 0.06 | -0.02 | 0.02 | -0.01 |
| ARKF20250919P00059000 | 59.00 | 4.40 | 5.40 | 0.00 | 0 | 0 | 32.44% | -0.94 | 0.04 | -0.02 | 0.01 | -0.02 |
| ARKF20250919P00060000 | 60.00 | 5.00 | 6.40 | 0.00 | 0 | 0 | 37.52% | -0.94 | 0.03 | -0.02 | 0.01 | -0.02 |
| ARKF20250919P00061000 | 61.00 | 6.00 | 7.40 | 0.00 | 0 | 0 | 54.15% | -0.89 | 0.04 | -0.04 | 0.02 | -0.02 |
| ARKF20250919P00062000 | 62.00 | 6.70 | 8.30 | 0.00 | 0 | 0 | 52.09% | -0.93 | 0.03 | -0.03 | 0.01 | -0.02 |
| ARKF20250919P00063000 | 63.00 | 8.10 | 9.60 | 0.00 | 0 | 0 | 68.09% | -0.90 | 0.03 | -0.05 | 0.02 | -0.02 |
| ARKF20250919P00064000 | 64.00 | 9.00 | 10.40 | 0.00 | 0 | 0 | 69.87% | -0.91 | 0.02 | -0.05 | 0.01 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKF20250919C00045000 | 45.00 | 8.70 | 10.00 | 0.00 | 0 | 1 | 96.83% | 0.89 | 0.02 | -0.08 | 0.02 | 0.01 |
| ARKF20250919C00046000 | 46.00 | 7.70 | 9.10 | 0.00 | 0 | 3 | 88.40% | 0.88 | 0.02 | -0.08 | 0.02 | 0.01 |
| ARKF20250919C00047000 | 47.00 | 6.80 | 8.00 | 0.00 | 0 | 2 | 80.00% | 0.87 | 0.03 | -0.07 | 0.02 | 0.01 |
| ARKF20250919C00048000 | 48.00 | 5.80 | 7.00 | 0.00 | 0 | 41 | 66.30% | 0.88 | 0.03 | -0.06 | 0.02 | 0.01 |
| ARKF20250919C00049000 | 49.00 | 5.10 | 5.70 | 0.00 | 0 | 0 | 63.16% | 0.85 | 0.04 | -0.07 | 0.02 | 0.01 |
| ARKF20250919C00050000 | 50.00 | 4.20 | 4.70 | 0.00 | 0 | 101 | 35.71% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| ARKF20250919C00051000 | 51.00 | 3.30 | 4.20 | 0.00 | 0 | 5 | 30.58% | 0.89 | 0.07 | -0.03 | 0.02 | 0.01 |
| ARKF20250919C00052000 | 52.00 | 2.40 | 2.85 | 0.00 | 0 | 12 | 33.18% | 0.78 | 0.10 | -0.04 | 0.03 | 0.01 |
| ARKF20250919C00053000 | 53.00 | 1.60 | 2.20 | 0.00 | 0 | 9 | 29.68% | 0.69 | 0.13 | -0.05 | 0.03 | 0.01 |
| ARKF20250919C00054000 | 54.00 | 0.00 | 1.45 | 1.15 | 2 | 142 | 28.23% | 0.54 | 0.16 | -0.05 | 0.04 | 0.01 |
| ARKF20250919C00055000 | 55.00 | 0.00 | 0.90 | 0.00 | 0 | 102 | 28.17% | 0.39 | 0.15 | -0.05 | 0.03 | 0.00 |
| ARKF20250919C00056000 | 56.00 | 0.35 | 0.45 | 0.30 | 1 | 227 | 29.11% | 0.26 | 0.12 | -0.04 | 0.03 | 0.00 |
| ARKF20250919C00057000 | 57.00 | 0.05 | 0.35 | 0.00 | 0 | 61 | 27.52% | 0.14 | 0.09 | -0.03 | 0.02 | 0.00 |
| ARKF20250919C00058000 | 58.00 | 0.00 | 0.25 | 0.00 | 0 | 150 | 32.38% | 0.11 | 0.06 | -0.03 | 0.02 | 0.00 |
| ARKF20250919C00059000 | 59.00 | 0.00 | 0.60 | 0.00 | 0 | 17 | 46.47% | 0.15 | 0.05 | -0.05 | 0.02 | 0.00 |
| ARKF20250919C00060000 | 60.00 | 0.00 | 0.30 | 0.05 | 1 | 58 | 34.56% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| ARKF20250919C00061000 | 61.00 | 0.00 | 0.75 | 0.00 | 0 | 15 | 62.33% | 0.14 | 0.04 | -0.06 | 0.02 | 0.00 |
| ARKF20250919C00062000 | 62.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.10% | 0.13 | 0.03 | -0.06 | 0.02 | 0.00 |
| ARKF20250919C00063000 | 63.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 73.64% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
| ARKF20250919C00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.99% | 0.12 | 0.03 | -0.07 | 0.02 | 0.00 |
