Utgång
Puts
för September 19, 2025
Calls
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASAN20250926P00009500 | 9.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 150.18% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 133.37% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00010500 | 10.50 | 0.00 | 0.25 | 0.00 | 0 | 0 | 117.21% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 116.39% | -0.05 | 0.04 | -0.02 | 0.00 | -0.00 |
| ASAN20250926P00011500 | 11.50 | 0.00 | 0.10 | 0.00 | 0 | 1,088 | 99.60% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| ASAN20250926P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 62 | 83.16% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00012500 | 12.50 | 0.00 | 0.25 | 0.00 | 0 | 632 | 56.99% | -0.05 | 0.10 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00013000 | 13.00 | 0.00 | 0.05 | 0.05 | 5 | 258 | 42.37% | -0.07 | 0.16 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00013500 | 13.50 | 0.10 | 0.15 | 0.15 | 26 | 15 | 47.98% | -0.22 | 0.32 | -0.02 | 0.01 | -0.00 |
| ASAN20250926P00014000 | 14.00 | 0.20 | 0.30 | 0.31 | 149 | 159 | 42.18% | -0.41 | 0.47 | -0.02 | 0.01 | -0.00 |
| ASAN20250926P00014500 | 14.50 | 0.45 | 0.55 | 0.52 | 1,081 | 5 | 45.70% | -0.63 | 0.42 | -0.02 | 0.01 | -0.00 |
| ASAN20250926P00015000 | 15.00 | 0.85 | 0.95 | 0.95 | 5 | 173 | 41.45% | -0.83 | 0.31 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00015500 | 15.50 | 1.15 | 1.50 | 0.00 | 0 | 18 | 49.62% | -0.90 | 0.19 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00016000 | 16.00 | 1.75 | 1.95 | 0.00 | 0 | 0 | 51.90% | -0.95 | 0.10 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00016500 | 16.50 | 2.15 | 2.45 | 0.00 | 0 | 0 | 62.20% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00017000 | 17.00 | 2.70 | 2.95 | 0.00 | 0 | 0 | 107.09% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| ASAN20250926P00017500 | 17.50 | 3.20 | 3.40 | 0.00 | 0 | 0 | 81.13% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00018000 | 18.00 | 3.70 | 3.90 | 0.00 | 0 | 0 | 89.93% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00018500 | 18.50 | 4.20 | 4.40 | 0.00 | 0 | 0 | 98.35% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| ASAN20250926P00019000 | 19.00 | 4.70 | 4.90 | 0.00 | 0 | 0 | 106.44% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASAN20250926C00009500 | 9.50 | 4.60 | 4.80 | 0.00 | 0 | 0 | 210.51% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| ASAN20250926C00010000 | 10.00 | 4.10 | 4.40 | 0.00 | 0 | 1 | 188.57% | 0.93 | 0.04 | -0.03 | 0.00 | 0.00 |
| ASAN20250926C00010500 | 10.50 | 3.60 | 3.80 | 0.00 | 0 | 0 | 167.45% | 0.92 | 0.05 | -0.03 | 0.00 | 0.00 |
| ASAN20250926C00011000 | 11.00 | 3.10 | 3.30 | 0.00 | 0 | 32 | 105.17% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00011500 | 11.50 | 2.55 | 2.80 | 0.00 | 0 | 0 | 66.61% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| ASAN20250926C00012000 | 12.00 | 2.10 | 2.30 | 0.00 | 0 | 13 | 73.94% | 0.95 | 0.07 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00012500 | 12.50 | 1.60 | 1.80 | 0.00 | 0 | 0 | 58.78% | 0.94 | 0.10 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00013000 | 13.00 | 1.20 | 1.30 | 1.20 | 101 | 101 | 43.69% | 0.93 | 0.16 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00013500 | 13.50 | 0.75 | 0.90 | 0.85 | 2 | 43 | 48.51% | 0.77 | 0.31 | -0.02 | 0.01 | 0.00 |
| ASAN20250926C00014000 | 14.00 | 0.40 | 0.50 | 0.45 | 44 | 362 | 45.83% | 0.59 | 0.43 | -0.03 | 0.01 | 0.00 |
| ASAN20250926C00014500 | 14.50 | 0.20 | 0.25 | 0.20 | 54 | 203 | 42.71% | 0.36 | 0.44 | -0.02 | 0.01 | 0.00 |
| ASAN20250926C00015000 | 15.00 | 0.05 | 0.15 | 0.10 | 115 | 460 | 46.86% | 0.20 | 0.30 | -0.02 | 0.01 | 0.00 |
| ASAN20250926C00015500 | 15.50 | 0.00 | 0.10 | 0.05 | 1 | 31 | 42.71% | 0.07 | 0.16 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00016000 | 16.00 | 0.00 | 0.10 | 0.03 | 1 | 100 | 63.18% | 0.09 | 0.13 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00016500 | 16.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 74.77% | 0.08 | 0.10 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00017000 | 17.00 | 0.00 | 0.10 | 0.03 | 20 | 215 | 85.62% | 0.07 | 0.08 | -0.02 | 0.00 | 0.00 |
| ASAN20250926C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 83.81% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00018000 | 18.00 | 0.00 | 0.05 | 0.03 | 1 | 132 | 92.72% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| ASAN20250926C00018500 | 18.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 114.84% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| ASAN20250926C00019000 | 19.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 109.38% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
