Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHE20250919P00350000 | 350.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 188.13% | -0.07 | 0.00 | -1.46 | 0.05 | -0.00 |
| CHE20250919P00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 170.75% | -0.07 | 0.00 | -1.43 | 0.06 | -0.00 |
| CHE20250919P00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 153.60% | -0.08 | 0.00 | -1.40 | 0.06 | -0.00 |
| CHE20250919P00380000 | 380.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 136.61% | -0.09 | 0.00 | -1.36 | 0.07 | -0.00 |
| CHE20250919P00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 119.69% | -0.10 | 0.00 | -1.31 | 0.07 | -0.00 |
| CHE20250919P00400000 | 400.00 | 0.00 | 4.00 | 0.00 | 0 | 11 | 97.46% | -0.10 | 0.00 | -1.09 | 0.07 | -0.00 |
| CHE20250919P00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 85.67% | -0.13 | 0.01 | -1.20 | 0.09 | -0.01 |
| CHE20250919P00420000 | 420.00 | 0.15 | 3.20 | 0.00 | 0 | 5 | 60.14% | -0.13 | 0.01 | -0.83 | 0.09 | -0.00 |
| CHE20250919P00430000 | 430.00 | 0.45 | 3.40 | 3.00 | 1 | 5 | 46.38% | -0.19 | 0.01 | -0.85 | 0.11 | -0.01 |
| CHE20250919P00440000 | 440.00 | 0.20 | 10.00 | 0.00 | 0 | 6 | 48.28% | -0.37 | 0.02 | -1.33 | 0.15 | -0.01 |
| CHE20250919P00450000 | 450.00 | 4.30 | 11.00 | 0.00 | 0 | 10 | 38.34% | -0.59 | 0.02 | -1.09 | 0.16 | -0.02 |
| CHE20250919P00460000 | 460.00 | 9.00 | 18.00 | 0.00 | 0 | 5 | 19.09% | -0.96 | 0.01 | -0.08 | 0.04 | -0.04 |
| CHE20250919P00470000 | 470.00 | 19.10 | 26.80 | 0.00 | 0 | 2 | 64.45% | -0.80 | 0.01 | -1.19 | 0.11 | -0.03 |
| CHE20250919P00480000 | 480.00 | 29.20 | 36.90 | 0.00 | 0 | 1 | 90.92% | -0.80 | 0.01 | -1.71 | 0.11 | -0.03 |
| CHE20250919P00490000 | 490.00 | 39.00 | 47.00 | 0.00 | 0 | 0 | 105.96% | -0.82 | 0.01 | -1.82 | 0.11 | -0.03 |
| CHE20250919P00500000 | 500.00 | 49.00 | 57.00 | 0.00 | 0 | 0 | 120.08% | -0.83 | 0.00 | -1.91 | 0.10 | -0.04 |
| CHE20250919P00510000 | 510.00 | 59.00 | 67.00 | 0.00 | 0 | 0 | 133.43% | -0.85 | 0.00 | -1.99 | 0.09 | -0.04 |
| CHE20250919P00520000 | 520.00 | 69.30 | 77.00 | 0.00 | 0 | 0 | 145.03% | -0.86 | 0.00 | -2.01 | 0.09 | -0.04 |
| CHE20250919P00530000 | 530.00 | 79.20 | 87.00 | 0.00 | 0 | 0 | 157.16% | -0.87 | 0.00 | -2.07 | 0.09 | -0.04 |
| CHE20250919P00540000 | 540.00 | 89.10 | 97.00 | 0.00 | 0 | 0 | 168.81% | -0.87 | 0.00 | -2.11 | 0.08 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CHE20250919C00350000 | 350.00 | 93.10 | 102.00 | 0.00 | 0 | 0 | 225.29% | 0.90 | 0.00 | -2.57 | 0.07 | 0.02 |
| CHE20250919C00360000 | 360.00 | 83.10 | 92.00 | 0.00 | 0 | 0 | 205.78% | 0.89 | 0.00 | -2.51 | 0.07 | 0.02 |
| CHE20250919C00370000 | 370.00 | 73.00 | 82.00 | 0.00 | 0 | 0 | 186.50% | 0.88 | 0.00 | -2.45 | 0.08 | 0.02 |
| CHE20250919C00380000 | 380.00 | 63.00 | 72.00 | 0.00 | 0 | 0 | 167.37% | 0.87 | 0.00 | -2.38 | 0.08 | 0.02 |
| CHE20250919C00390000 | 390.00 | 53.00 | 62.00 | 0.00 | 0 | 0 | 148.30% | 0.86 | 0.00 | -2.30 | 0.09 | 0.02 |
| CHE20250919C00400000 | 400.00 | 43.00 | 52.00 | 0.00 | 0 | 0 | 129.19% | 0.84 | 0.00 | -2.20 | 0.10 | 0.02 |
| CHE20250919C00410000 | 410.00 | 34.00 | 41.80 | 0.00 | 0 | 1 | 109.85% | 0.82 | 0.01 | -2.08 | 0.11 | 0.02 |
| CHE20250919C00420000 | 420.00 | 24.00 | 32.00 | 0.00 | 0 | 0 | 59.66% | 0.89 | 0.01 | -0.90 | 0.07 | 0.01 |
| CHE20250919C00430000 | 430.00 | 14.00 | 22.90 | 0.00 | 0 | 0 | 43.15% | 0.86 | 0.02 | -0.83 | 0.09 | 0.01 |
| CHE20250919C00440000 | 440.00 | 6.00 | 15.00 | 0.00 | 0 | 17 | 35.25% | 0.69 | 0.03 | -1.00 | 0.14 | 0.02 |
| CHE20250919C00450000 | 450.00 | 2.90 | 6.30 | 4.20 | 1 | 259 | 34.77% | 0.40 | 0.03 | -1.01 | 0.16 | 0.01 |
| CHE20250919C00460000 | 460.00 | 0.60 | 2.95 | 0.00 | 0 | 11 | 38.00% | 0.19 | 0.02 | -0.71 | 0.11 | 0.01 |
| CHE20250919C00470000 | 470.00 | 0.00 | 1.80 | 0.00 | 0 | 31 | 44.08% | 0.10 | 0.01 | -0.47 | 0.07 | 0.00 |
| CHE20250919C00480000 | 480.00 | 0.10 | 4.80 | 0.00 | 0 | 33 | 76.83% | 0.16 | 0.01 | -1.20 | 0.10 | 0.01 |
| CHE20250919C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 90.14% | 0.14 | 0.01 | -1.25 | 0.09 | 0.00 |
| CHE20250919C00500000 | 500.00 | 0.00 | 0.20 | 0.00 | 0 | 6 | 55.84% | 0.01 | 0.00 | -0.08 | 0.01 | 0.00 |
| CHE20250919C00510000 | 510.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 115.46% | 0.11 | 0.00 | -1.35 | 0.08 | 0.00 |
| CHE20250919C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 127.20% | 0.10 | 0.00 | -1.39 | 0.07 | 0.00 |
| CHE20250919C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 13 | 138.45% | 0.10 | 0.00 | -1.42 | 0.07 | 0.00 |
| CHE20250919C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 72 | 149.27% | 0.09 | 0.00 | -1.45 | 0.07 | 0.00 |
