Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZO20250919P03850000 | 3,850.00 | 0.00 | 1.00 | 1.00 | 1 | 58 | 34.94% | -0.01 | 0.00 | -0.25 | 0.13 | -0.01 |
| AZO20250919P03900000 | 3,900.00 | 0.25 | 4.00 | 2.00 | 1 | 61 | 38.58% | -0.02 | 0.00 | -0.84 | 0.36 | -0.02 |
| AZO20250919P03950000 | 3,950.00 | 0.00 | 8.60 | 1.00 | 3 | 32 | 39.25% | -0.04 | 0.00 | -1.45 | 0.58 | -0.04 |
| AZO20250919P04000000 | 4,000.00 | 1.30 | 5.30 | 2.00 | 5 | 120 | 30.95% | -0.03 | 0.00 | -0.85 | 0.45 | -0.03 |
| AZO20250919P04050000 | 4,050.00 | 1.10 | 8.90 | 2.00 | 7 | 62 | 28.23% | -0.04 | 0.00 | -1.02 | 0.58 | -0.04 |
| AZO20250919P04100000 | 4,100.00 | 0.90 | 11.00 | 5.00 | 1 | 104 | 28.91% | -0.09 | 0.00 | -1.86 | 0.96 | -0.07 |
| AZO20250919P04150000 | 4,150.00 | 4.90 | 12.00 | 5.85 | 11 | 62 | 25.55% | -0.12 | 0.00 | -2.07 | 1.19 | -0.09 |
| AZO20250919P04200000 | 4,200.00 | 10.20 | 13.40 | 9.71 | 12 | 71 | 22.45% | -0.16 | 0.00 | -2.37 | 1.51 | -0.13 |
| AZO20250919P04250000 | 4,250.00 | 13.80 | 22.00 | 19.40 | 6 | 64 | 20.85% | -0.26 | 0.00 | -2.95 | 1.96 | -0.21 |
| AZO20250919P04300000 | 4,300.00 | 29.20 | 41.70 | 31.10 | 4 | 13 | 20.84% | -0.41 | 0.00 | -3.57 | 2.33 | -0.32 |
| AZO20250919P04350000 | 4,350.00 | 50.70 | 62.90 | 45.00 | 3 | 9 | 19.75% | -0.57 | 0.00 | -3.43 | 2.36 | -0.43 |
| AZO20250919P04400000 | 4,400.00 | 83.60 | 98.00 | 0.00 | 0 | 7 | 19.00% | -0.73 | 0.00 | -2.74 | 2.01 | -0.52 |
| AZO20250919P04450000 | 4,450.00 | 120.00 | 138.00 | 0.00 | 0 | 1 | 18.79% | -0.85 | 0.00 | -1.82 | 1.41 | -0.54 |
| AZO20250919P04500000 | 4,500.00 | 166.50 | 184.00 | 0.00 | 0 | 1 | 18.94% | -0.93 | 0.00 | -1.04 | 0.85 | -0.50 |
| AZO20250919P04550000 | 4,550.00 | 214.00 | 232.00 | 0.00 | 0 | 0 | 21.87% | -0.95 | 0.00 | -0.90 | 0.66 | -0.48 |
| AZO20250919P04600000 | 4,600.00 | 265.00 | 282.00 | 0.00 | 0 | 0 | 26.08% | -0.95 | 0.00 | -1.01 | 0.62 | -0.48 |
| AZO20250919P04650000 | 4,650.00 | 315.00 | 332.00 | 315.80 | 1 | 0 | 30.13% | -0.95 | 0.00 | -1.11 | 0.58 | -0.49 |
| AZO20250919P04700000 | 4,700.00 | 364.00 | 382.00 | 0.00 | 0 | 0 | 33.23% | -0.96 | 0.00 | -1.06 | 0.51 | -0.48 |
| AZO20250919P04750000 | 4,750.00 | 415.00 | 432.00 | 0.00 | 0 | 0 | 36.70% | -0.96 | 0.00 | -1.09 | 0.48 | -0.47 |
| AZO20250919P04800000 | 4,800.00 | 465.00 | 482.00 | 0.00 | 0 | 0 | 40.09% | -0.97 | 0.00 | -1.11 | 0.45 | -0.47 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZO20250919C03850000 | 3,850.00 | 474.00 | 490.00 | 0.00 | 0 | 10 | 42.60% | 0.98 | 0.00 | -0.80 | 0.33 | 0.58 |
| AZO20250919C03900000 | 3,900.00 | 424.00 | 439.00 | 442.00 | 1 | 30 | 39.99% | 0.97 | 0.00 | -0.95 | 0.41 | 0.63 |
| AZO20250919C03950000 | 3,950.00 | 374.00 | 389.60 | 0.00 | 0 | 11 | 37.23% | 0.96 | 0.00 | -1.11 | 0.50 | 0.67 |
| AZO20250919C04000000 | 4,000.00 | 324.00 | 341.00 | 337.99 | 2 | 26 | 32.39% | 0.96 | 0.00 | -1.00 | 0.52 | 0.71 |
| AZO20250919C04050000 | 4,050.00 | 276.00 | 292.00 | 0.00 | 0 | 19 | 29.86% | 0.95 | 0.00 | -1.24 | 0.67 | 0.72 |
| AZO20250919C04100000 | 4,100.00 | 226.00 | 244.00 | 0.00 | 0 | 38 | 28.36% | 0.92 | 0.00 | -1.73 | 0.93 | 0.71 |
| AZO20250919C04150000 | 4,150.00 | 178.00 | 195.20 | 215.20 | 1 | 14 | 25.23% | 0.89 | 0.00 | -1.98 | 1.17 | 0.70 |
| AZO20250919C04200000 | 4,200.00 | 134.00 | 149.00 | 147.13 | 4 | 93 | 23.76% | 0.82 | 0.00 | -2.62 | 1.58 | 0.65 |
| AZO20250919C04250000 | 4,250.00 | 92.00 | 105.90 | 0.00 | 0 | 7 | 22.57% | 0.72 | 0.00 | -3.28 | 2.02 | 0.58 |
| AZO20250919C04300000 | 4,300.00 | 56.00 | 71.00 | 69.13 | 15 | 27 | 21.48% | 0.59 | 0.00 | -3.68 | 2.33 | 0.48 |
| AZO20250919C04350000 | 4,350.00 | 32.50 | 44.60 | 41.01 | 5 | 21 | 19.89% | 0.43 | 0.00 | -3.46 | 2.36 | 0.35 |
| AZO20250919C04400000 | 4,400.00 | 15.00 | 27.40 | 20.01 | 6 | 99 | 19.54% | 0.28 | 0.00 | -2.85 | 2.03 | 0.23 |
| AZO20250919C04450000 | 4,450.00 | 8.00 | 14.00 | 10.35 | 15 | 57 | 20.57% | 0.17 | 0.00 | -2.22 | 1.55 | 0.14 |
| AZO20250919C04500000 | 4,500.00 | 4.80 | 6.90 | 5.00 | 95 | 60 | 20.63% | 0.09 | 0.00 | -1.37 | 1.01 | 0.07 |
| AZO20250919C04550000 | 4,550.00 | 0.50 | 11.10 | 4.30 | 3 | 78 | 25.73% | 0.08 | 0.00 | -1.62 | 0.96 | 0.07 |
| AZO20250919C04600000 | 4,600.00 | 0.75 | 2.40 | 1.75 | 3 | 66 | 23.13% | 0.03 | 0.00 | -0.60 | 0.44 | 0.02 |
| AZO20250919C04650000 | 4,650.00 | 0.00 | 9.50 | 0.00 | 0 | 7 | 32.45% | 0.06 | 0.00 | -1.52 | 0.73 | 0.05 |
| AZO20250919C04700000 | 4,700.00 | 0.00 | 9.20 | 0.70 | 2 | 7 | 35.96% | 0.05 | 0.00 | -1.52 | 0.66 | 0.04 |
| AZO20250919C04750000 | 4,750.00 | 0.00 | 9.00 | 0.55 | 6 | 5 | 39.42% | 0.05 | 0.00 | -1.54 | 0.61 | 0.04 |
| AZO20250919C04800000 | 4,800.00 | 0.00 | 8.90 | 0.28 | 4 | 5 | 42.84% | 0.04 | 0.00 | -1.56 | 0.57 | 0.04 |
