Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20250919P00070000 | 70.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 144.72% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| AZZ20250919P00075000 | 75.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 219.88% | -0.05 | 0.00 | -0.25 | 0.02 | -0.00 |
| AZZ20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.77% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AZZ20250919P00085000 | 85.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 102.92% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AZZ20250919P00090000 | 90.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 139.90% | -0.07 | 0.01 | -0.20 | 0.02 | -0.00 |
| AZZ20250919P00095000 | 95.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 116.61% | -0.08 | 0.01 | -0.19 | 0.02 | -0.00 |
| AZZ20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 10 | 56.51% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| AZZ20250919P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 47.00% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| AZZ20250919P00110000 | 110.00 | 0.00 | 0.35 | 0.00 | 0 | 4 | 35.12% | -0.07 | 0.02 | -0.05 | 0.02 | -0.00 |
| AZZ20250919P00115000 | 115.00 | 0.00 | 1.90 | 0.00 | 0 | 78 | 25.75% | -0.23 | 0.07 | -0.09 | 0.05 | -0.00 |
| AZZ20250919P00120000 | 120.00 | 1.65 | 4.90 | 0.00 | 0 | 0 | 26.76% | -0.71 | 0.10 | -0.14 | 0.05 | -0.01 |
| AZZ20250919P00125000 | 125.00 | 5.80 | 9.40 | 0.00 | 0 | 10 | 62.40% | -0.75 | 0.03 | -0.26 | 0.05 | -0.01 |
| AZZ20250919P00130000 | 130.00 | 10.70 | 14.30 | 0.00 | 0 | 0 | 80.57% | -0.81 | 0.02 | -0.29 | 0.04 | -0.01 |
| AZZ20250919P00135000 | 135.00 | 15.70 | 19.30 | 0.00 | 0 | 0 | 98.36% | -0.83 | 0.02 | -0.32 | 0.04 | -0.01 |
| AZZ20250919P00140000 | 140.00 | 20.70 | 24.20 | 0.00 | 0 | 0 | 114.55% | -0.85 | 0.01 | -0.34 | 0.04 | -0.01 |
| AZZ20250919P00145000 | 145.00 | 25.70 | 29.30 | 0.00 | 0 | 0 | 129.48% | -0.87 | 0.01 | -0.35 | 0.04 | -0.01 |
| AZZ20250919P00150000 | 150.00 | 30.70 | 34.30 | 0.00 | 0 | 0 | 143.42% | -0.88 | 0.01 | -0.37 | 0.03 | -0.01 |
| AZZ20250919P00155000 | 155.00 | 35.70 | 39.30 | 0.00 | 0 | 0 | 156.52% | -0.88 | 0.01 | -0.38 | 0.03 | -0.01 |
| AZZ20250919P00160000 | 160.00 | 40.70 | 44.30 | 0.00 | 0 | 0 | 168.89% | -0.89 | 0.01 | -0.39 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZ20250919C00070000 | 70.00 | 45.80 | 49.20 | 0.00 | 0 | 0 | 276.27% | 0.94 | 0.00 | -0.36 | 0.02 | 0.01 |
| AZZ20250919C00075000 | 75.00 | 40.70 | 44.30 | 0.00 | 0 | 0 | 246.10% | 0.94 | 0.00 | -0.35 | 0.02 | 0.01 |
| AZZ20250919C00080000 | 80.00 | 35.70 | 39.30 | 0.00 | 0 | 0 | 217.66% | 0.93 | 0.00 | -0.34 | 0.02 | 0.01 |
| AZZ20250919C00085000 | 85.00 | 30.80 | 34.30 | 0.00 | 0 | 0 | 190.62% | 0.92 | 0.00 | -0.33 | 0.03 | 0.01 |
| AZZ20250919C00090000 | 90.00 | 25.70 | 29.40 | 0.00 | 0 | 0 | 157.32% | 0.92 | 0.01 | -0.28 | 0.03 | 0.01 |
| AZZ20250919C00095000 | 95.00 | 20.90 | 24.00 | 0.00 | 0 | 0 | 133.07% | 0.90 | 0.01 | -0.27 | 0.03 | 0.02 |
| AZZ20250919C00100000 | 100.00 | 15.90 | 19.20 | 0.00 | 0 | 0 | 109.41% | 0.88 | 0.01 | -0.25 | 0.03 | 0.02 |
| AZZ20250919C00105000 | 105.00 | 10.70 | 14.30 | 0.00 | 0 | 19 | 85.98% | 0.86 | 0.02 | -0.23 | 0.04 | 0.02 |
| AZZ20250919C00110000 | 110.00 | 6.10 | 9.40 | 0.00 | 0 | 15 | 64.44% | 0.80 | 0.03 | -0.21 | 0.05 | 0.02 |
| AZZ20250919C00115000 | 115.00 | 2.75 | 4.30 | 4.40 | 2 | 46 | 20.29% | 0.84 | 0.07 | -0.06 | 0.04 | 0.02 |
| AZZ20250919C00120000 | 120.00 | 0.00 | 2.40 | 0.00 | 0 | 12 | 29.14% | 0.36 | 0.08 | -0.13 | 0.06 | 0.01 |
| AZZ20250919C00125000 | 125.00 | 0.00 | 1.95 | 0.00 | 0 | 185 | 48.97% | 0.22 | 0.04 | -0.17 | 0.05 | 0.00 |
| AZZ20250919C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 52 | 34.38% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| AZZ20250919C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.91% | 0.15 | 0.02 | -0.24 | 0.04 | 0.00 |
| AZZ20250919C00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.43% | 0.14 | 0.01 | -0.26 | 0.04 | 0.00 |
| AZZ20250919C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 117.78% | 0.12 | 0.01 | -0.27 | 0.03 | 0.00 |
| AZZ20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.17% | 0.11 | 0.01 | -0.28 | 0.03 | 0.00 |
| AZZ20250919C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 143.76% | 0.11 | 0.01 | -0.29 | 0.03 | 0.00 |
| AZZ20250919C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 155.66% | 0.10 | 0.01 | -0.30 | 0.03 | 0.00 |
