Utgång
Calls
för September 15, 2025
Puts
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKG20250919C00021000 | 21.00 | 4.90 | 5.00 | 0.00 | 0 | 0 | 108.58% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00021500 | 21.50 | 4.40 | 4.50 | 0.00 | 0 | 1 | 98.05% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00022000 | 22.00 | 3.80 | 4.00 | 0.00 | 0 | 1 | 87.64% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00022500 | 22.50 | 3.40 | 3.50 | 0.00 | 0 | 1 | 77.31% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00023000 | 23.00 | 2.90 | 3.00 | 0.00 | 0 | 12 | 67.03% | 0.95 | 0.05 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00023500 | 23.50 | 2.40 | 2.90 | 0.00 | 0 | 1 | 56.75% | 0.94 | 0.07 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00024000 | 24.00 | 1.90 | 2.00 | 1.83 | 1 | 89 | 52.79% | 0.91 | 0.11 | -0.03 | 0.00 | 0.00 |
| ARKG20250919C00024500 | 24.50 | 1.45 | 1.55 | 1.25 | 10 | 6 | 45.88% | 0.86 | 0.17 | -0.03 | 0.01 | 0.00 |
| ARKG20250919C00025000 | 25.00 | 1.05 | 1.15 | 0.95 | 10 | 123 | 45.88% | 0.75 | 0.25 | -0.05 | 0.01 | 0.00 |
| ARKG20250919C00025500 | 25.50 | 0.70 | 0.75 | 0.52 | 1 | 64 | 44.27% | 0.61 | 0.32 | -0.06 | 0.01 | 0.00 |
| ARKG20250919C00026000 | 26.00 | 0.40 | 0.45 | 0.42 | 189 | 379 | 44.84% | 0.45 | 0.32 | -0.06 | 0.01 | 0.00 |
| ARKG20250919C00026500 | 26.50 | 0.20 | 0.30 | 0.19 | 98 | 486 | 45.03% | 0.30 | 0.28 | -0.05 | 0.01 | 0.00 |
| ARKG20250919C00027000 | 27.00 | 0.10 | 0.15 | 0.10 | 33 | 672 | 39.03% | 0.14 | 0.21 | -0.03 | 0.01 | 0.00 |
| ARKG20250919C00027500 | 27.50 | 0.00 | 0.05 | 0.02 | 6 | 26 | 37.83% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| ARKG20250919C00028000 | 28.00 | 0.00 | 0.10 | 0.00 | 0 | 570 | 53.52% | 0.08 | 0.10 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00028500 | 28.50 | 0.00 | 0.10 | 0.00 | 0 | 7 | 62.18% | 0.07 | 0.08 | -0.03 | 0.00 | 0.00 |
| ARKG20250919C00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 76 | 70.44% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| ARKG20250919C00029500 | 29.50 | 0.00 | 0.10 | 0.00 | 0 | 3 | 78.37% | 0.06 | 0.05 | -0.03 | 0.00 | 0.00 |
| ARKG20250919C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 487 | 75.75% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| ARKG20250919C00030500 | 30.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 93.38% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ARKG20250919P00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 34 | 101.70% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00021500 | 21.50 | 0.00 | 0.05 | 0.00 | 0 | 39 | 91.75% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 284 | 81.90% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00022500 | 22.50 | 0.00 | 0.05 | 0.00 | 0 | 26 | 72.14% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 343 | 62.43% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00023500 | 23.50 | 0.00 | 0.10 | 0.05 | 10 | 246 | 61.06% | -0.07 | 0.08 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00024000 | 24.00 | 0.00 | 0.10 | 0.02 | 4 | 76 | 50.22% | -0.08 | 0.11 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00024500 | 24.50 | 0.05 | 0.10 | 0.07 | 10 | 39 | 44.01% | -0.13 | 0.17 | -0.03 | 0.01 | -0.00 |
| ARKG20250919P00025000 | 25.00 | 0.10 | 0.20 | 0.15 | 32 | 110 | 44.64% | -0.24 | 0.26 | -0.05 | 0.01 | -0.00 |
| ARKG20250919P00025500 | 25.50 | 0.25 | 0.35 | 0.35 | 174 | 87 | 43.28% | -0.39 | 0.32 | -0.06 | 0.01 | -0.00 |
| ARKG20250919P00026000 | 26.00 | 0.45 | 0.55 | 0.54 | 3 | 142 | 41.56% | -0.56 | 0.35 | -0.06 | 0.01 | -0.00 |
| ARKG20250919P00026500 | 26.50 | 0.75 | 0.85 | 0.00 | 0 | 4 | 43.98% | -0.70 | 0.29 | -0.05 | 0.01 | -0.00 |
| ARKG20250919P00027000 | 27.00 | 1.15 | 1.25 | 0.00 | 0 | 4 | 45.13% | -0.82 | 0.21 | -0.04 | 0.01 | -0.00 |
| ARKG20250919P00027500 | 27.50 | 1.55 | 1.70 | 0.00 | 0 | 0 | 42.13% | -0.92 | 0.13 | -0.02 | 0.00 | -0.00 |
| ARKG20250919P00028000 | 28.00 | 2.05 | 2.20 | 0.00 | 0 | 0 | 42.21% | -0.96 | 0.07 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00028500 | 28.50 | 2.50 | 2.65 | 0.00 | 0 | 0 | 49.70% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00029000 | 29.00 | 3.00 | 3.20 | 0.00 | 0 | 1 | 56.90% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00029500 | 29.50 | 3.50 | 3.70 | 0.00 | 0 | 0 | 63.85% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00030000 | 30.00 | 4.00 | 4.10 | 0.00 | 0 | 1 | 70.57% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| ARKG20250919P00030500 | 30.50 | 4.50 | 4.70 | 0.00 | 0 | 0 | 77.10% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
