Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASR20250919P00250000 | 250.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 154.72% | -0.10 | 0.00 | -0.73 | 0.11 | -0.01 |
| ASR20250919P00260000 | 260.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 139.80% | -0.11 | 0.00 | -0.71 | 0.11 | -0.01 |
| ASR20250919P00270000 | 270.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 125.19% | -0.12 | 0.00 | -0.68 | 0.12 | -0.01 |
| ASR20250919P00280000 | 280.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 110.84% | -0.14 | 0.00 | -0.65 | 0.13 | -0.02 |
| ASR20250919P00290000 | 290.00 | 0.05 | 10.00 | 0.00 | 0 | 3 | 96.82% | -0.16 | 0.00 | -0.62 | 0.14 | -0.02 |
| ASR20250919P00300000 | 300.00 | 0.00 | 10.00 | 0.00 | 0 | 1 | 82.48% | -0.18 | 0.01 | -0.58 | 0.15 | -0.02 |
| ASR20250919P00310000 | 310.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 68.18% | -0.21 | 0.01 | -0.53 | 0.17 | -0.02 |
| ASR20250919P00320000 | 320.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 53.48% | -0.25 | 0.01 | -0.46 | 0.19 | -0.03 |
| ASR20250919P00330000 | 330.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 37.78% | -0.33 | 0.02 | -0.37 | 0.21 | -0.04 |
| ASR20250919P00340000 | 340.00 | 1.10 | 11.10 | 0.00 | 0 | 0 | 27.26% | -0.51 | 0.02 | -0.30 | 0.23 | -0.05 |
| ASR20250919P00350000 | 350.00 | 7.80 | 17.80 | 0.00 | 0 | 0 | 23.67% | -0.77 | 0.02 | -0.19 | 0.18 | -0.08 |
| ASR20250919P00360000 | 360.00 | 16.70 | 26.70 | 0.00 | 0 | 0 | 27.07% | -0.89 | 0.01 | -0.13 | 0.11 | -0.10 |
| ASR20250919P00370000 | 370.00 | 26.00 | 36.00 | 0.00 | 0 | 0 | 37.90% | -0.90 | 0.01 | -0.17 | 0.10 | -0.10 |
| ASR20250919P00380000 | 380.00 | 37.40 | 47.40 | 0.00 | 0 | 0 | 51.28% | -0.89 | 0.01 | -0.24 | 0.11 | -0.10 |
| ASR20250919P00390000 | 390.00 | 46.00 | 56.00 | 0.00 | 0 | 0 | 48.71% | -0.94 | 0.00 | -0.13 | 0.07 | -0.11 |
| ASR20250919P00400000 | 400.00 | 56.00 | 66.00 | 0.00 | 0 | 0 | 60.31% | -0.93 | 0.00 | -0.18 | 0.07 | -0.11 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ASR20250919C00250000 | 250.00 | 84.30 | 94.30 | 0.00 | 0 | 0 | 154.32% | 0.90 | 0.00 | -0.74 | 0.10 | 0.04 |
| ASR20250919C00260000 | 260.00 | 74.20 | 84.20 | 0.00 | 0 | 0 | 138.53% | 0.89 | 0.00 | -0.71 | 0.11 | 0.04 |
| ASR20250919C00270000 | 270.00 | 63.20 | 73.20 | 0.00 | 0 | 0 | 115.94% | 0.89 | 0.00 | -0.59 | 0.11 | 0.04 |
| ASR20250919C00280000 | 280.00 | 55.90 | 65.90 | 0.00 | 0 | 0 | 77.25% | 0.94 | 0.00 | -0.28 | 0.07 | 0.03 |
| ASR20250919C00290000 | 290.00 | 45.00 | 55.00 | 0.00 | 0 | 0 | 89.68% | 0.86 | 0.00 | -0.55 | 0.13 | 0.05 |
| ASR20250919C00300000 | 300.00 | 34.50 | 44.50 | 0.00 | 0 | 0 | 83.79% | 0.82 | 0.01 | -0.61 | 0.15 | 0.05 |
| ASR20250919C00310000 | 310.00 | 24.30 | 34.30 | 0.00 | 0 | 2 | 68.87% | 0.79 | 0.01 | -0.55 | 0.17 | 0.05 |
| ASR20250919C00320000 | 320.00 | 16.00 | 25.90 | 0.00 | 0 | 0 | 58.47% | 0.74 | 0.01 | -0.54 | 0.19 | 0.05 |
| ASR20250919C00330000 | 330.00 | 7.00 | 16.90 | 0.00 | 0 | 0 | 27.36% | 0.74 | 0.02 | -0.27 | 0.19 | 0.04 |
| ASR20250919C00340000 | 340.00 | 0.30 | 10.30 | 0.00 | 0 | 1 | 23.42% | 0.49 | 0.03 | -0.27 | 0.23 | 0.04 |
| ASR20250919C00350000 | 350.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 39.69% | 0.34 | 0.02 | -0.40 | 0.22 | 0.03 |
| ASR20250919C00360000 | 360.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 53.07% | 0.27 | 0.01 | -0.48 | 0.20 | 0.02 |
| ASR20250919C00370000 | 370.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 64.84% | 0.24 | 0.01 | -0.54 | 0.18 | 0.02 |
| ASR20250919C00380000 | 380.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 75.56% | 0.21 | 0.01 | -0.59 | 0.17 | 0.02 |
| ASR20250919C00390000 | 390.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 85.50% | 0.19 | 0.01 | -0.63 | 0.16 | 0.02 |
| ASR20250919C00400000 | 400.00 | 0.00 | 10.00 | 0.00 | 0 | 0 | 94.81% | 0.18 | 0.00 | -0.66 | 0.15 | 0.02 |
