Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ELV20250919P00220000 | 220.00 | 0.00 | 0.25 | 0.00 | 0 | 94 | 105.62% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ELV20250919P00230000 | 230.00 | 0.05 | 1.75 | 1.75 | 5 | 369 | 131.16% | -0.04 | 0.00 | -0.31 | 0.04 | -0.00 |
| ELV20250919P00240000 | 240.00 | 0.00 | 1.85 | 0.00 | 0 | 237 | 116.55% | -0.04 | 0.00 | -0.30 | 0.04 | -0.00 |
| ELV20250919P00250000 | 250.00 | 0.05 | 0.50 | 0.10 | 3 | 311 | 70.61% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| ELV20250919P00260000 | 260.00 | 0.10 | 0.30 | 0.15 | 14 | 398 | 61.44% | -0.01 | 0.00 | -0.06 | 0.02 | -0.00 |
| ELV20250919P00270000 | 270.00 | 0.15 | 0.35 | 0.19 | 19 | 1,206 | 55.17% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| ELV20250919P00280000 | 280.00 | 0.25 | 0.50 | 0.33 | 23 | 575 | 47.71% | -0.04 | 0.00 | -0.13 | 0.04 | -0.00 |
| ELV20250919P00290000 | 290.00 | 0.55 | 0.70 | 0.68 | 53 | 436 | 39.63% | -0.08 | 0.01 | -0.17 | 0.07 | -0.00 |
| ELV20250919P00300000 | 300.00 | 1.60 | 2.20 | 1.80 | 56 | 1,272 | 35.10% | -0.19 | 0.02 | -0.29 | 0.12 | -0.01 |
| ELV20250919P00310000 | 310.00 | 4.00 | 4.90 | 4.09 | 138 | 1,789 | 33.08% | -0.41 | 0.03 | -0.41 | 0.17 | -0.02 |
| ELV20250919P00320000 | 320.00 | 10.30 | 11.50 | 9.00 | 119 | 1,105 | 35.61% | -0.67 | 0.02 | -0.42 | 0.16 | -0.03 |
| ELV20250919P00330000 | 330.00 | 17.10 | 20.80 | 17.20 | 3 | 2,791 | 36.67% | -0.85 | 0.02 | -0.27 | 0.10 | -0.04 |
| ELV20250919P00340000 | 340.00 | 26.00 | 29.80 | 27.50 | 3 | 678 | 50.25% | -0.88 | 0.01 | -0.32 | 0.09 | -0.04 |
| ELV20250919P00350000 | 350.00 | 34.30 | 41.50 | 36.20 | 4 | 163 | 69.81% | -0.87 | 0.01 | -0.46 | 0.09 | -0.04 |
| ELV20250919P00360000 | 360.00 | 44.00 | 52.50 | 0.00 | 0 | 53 | 85.01% | -0.87 | 0.01 | -0.54 | 0.09 | -0.04 |
| ELV20250919P00370000 | 370.00 | 54.20 | 62.60 | 56.40 | 100 | 52 | 108.20% | -0.85 | 0.00 | -0.76 | 0.10 | -0.05 |
| ELV20250919P00380000 | 380.00 | 64.50 | 72.50 | 65.45 | 10 | 5 | 93.36% | -0.93 | 0.00 | -0.39 | 0.06 | -0.04 |
| ELV20250919P00390000 | 390.00 | 74.10 | 80.50 | 77.04 | 1 | 1 | 130.80% | -0.87 | 0.00 | -0.84 | 0.09 | -0.05 |
| ELV20250919P00400000 | 400.00 | 84.10 | 92.50 | 85.90 | 80 | 17 | 126.64% | -0.91 | 0.00 | -0.63 | 0.07 | -0.05 |
| ELV20250919P00410000 | 410.00 | 94.40 | 100.50 | 95.50 | 200 | 49 | 125.68% | -0.93 | 0.00 | -0.50 | 0.06 | -0.04 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ELV20250919C00220000 | 220.00 | 88.80 | 95.90 | 0.00 | 0 | 1 | 128.04% | 0.98 | 0.00 | -0.15 | 0.02 | 0.04 |
| ELV20250919C00230000 | 230.00 | 77.60 | 86.50 | 0.00 | 0 | 0 | 119.73% | 0.97 | 0.00 | -0.19 | 0.03 | 0.04 |
| ELV20250919C00240000 | 240.00 | 68.00 | 76.70 | 0.00 | 0 | 2 | 123.91% | 0.95 | 0.00 | -0.37 | 0.05 | 0.04 |
| ELV20250919C00250000 | 250.00 | 59.40 | 66.10 | 62.30 | 2 | 0 | 94.10% | 0.96 | 0.00 | -0.21 | 0.04 | 0.04 |
| ELV20250919C00260000 | 260.00 | 47.70 | 56.40 | 0.00 | 0 | 4 | 95.32% | 0.93 | 0.00 | -0.38 | 0.06 | 0.04 |
| ELV20250919C00270000 | 270.00 | 38.20 | 46.20 | 0.00 | 0 | 6 | 79.09% | 0.92 | 0.00 | -0.35 | 0.07 | 0.05 |
| ELV20250919C00280000 | 280.00 | 29.40 | 36.70 | 0.00 | 0 | 66 | 66.62% | 0.89 | 0.01 | -0.37 | 0.08 | 0.05 |
| ELV20250919C00290000 | 290.00 | 20.10 | 24.00 | 25.20 | 1 | 209 | 50.42% | 0.87 | 0.01 | -0.32 | 0.09 | 0.05 |
| ELV20250919C00300000 | 300.00 | 11.60 | 15.60 | 16.31 | 1 | 772 | 38.09% | 0.79 | 0.02 | -0.34 | 0.12 | 0.04 |
| ELV20250919C00310000 | 310.00 | 6.50 | 7.30 | 7.20 | 210 | 2,272 | 33.60% | 0.59 | 0.03 | -0.42 | 0.17 | 0.03 |
| ELV20250919C00320000 | 320.00 | 2.45 | 2.80 | 2.50 | 86 | 1,212 | 32.45% | 0.32 | 0.03 | -0.37 | 0.16 | 0.02 |
| ELV20250919C00330000 | 330.00 | 0.65 | 1.10 | 0.99 | 73 | 912 | 34.85% | 0.14 | 0.01 | -0.24 | 0.10 | 0.01 |
| ELV20250919C00340000 | 340.00 | 0.30 | 0.40 | 0.30 | 7 | 529 | 36.48% | 0.05 | 0.01 | -0.11 | 0.05 | 0.00 |
| ELV20250919C00350000 | 350.00 | 0.15 | 0.35 | 0.25 | 17 | 654 | 43.67% | 0.04 | 0.00 | -0.09 | 0.03 | 0.00 |
| ELV20250919C00360000 | 360.00 | 0.10 | 0.25 | 0.00 | 0 | 330 | 49.61% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| ELV20250919C00370000 | 370.00 | 0.05 | 1.00 | 0.05 | 4 | 427 | 79.14% | 0.07 | 0.00 | -0.31 | 0.06 | 0.00 |
| ELV20250919C00380000 | 380.00 | 0.00 | 0.35 | 0.05 | 1 | 207 | 65.21% | 0.02 | 0.00 | -0.08 | 0.02 | 0.00 |
| ELV20250919C00390000 | 390.00 | 0.00 | 0.15 | 0.00 | 0 | 494 | 65.12% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| ELV20250919C00400000 | 400.00 | 0.00 | 0.05 | 0.05 | 3 | 192 | 63.86% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| ELV20250919C00410000 | 410.00 | 0.00 | 0.05 | 0.00 | 0 | 268 | 69.50% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
