Utgång
Puts
för September 19, 2025
Calls
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20250926P00055000 | 55.00 | 0.00 | 0.29 | 0.29 | 1 | 207 | 75.55% | -0.05 | 0.02 | -0.05 | 0.01 | -0.00 |
| ETSY20250926P00056000 | 56.00 | 0.05 | 0.11 | 0.08 | 61 | 1,293 | 70.21% | -0.06 | 0.02 | -0.05 | 0.01 | -0.00 |
| ETSY20250926P00057000 | 57.00 | 0.03 | 0.22 | 0.11 | 6 | 1,184 | 59.77% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| ETSY20250926P00058000 | 58.00 | 0.09 | 0.14 | 0.12 | 7 | 917 | 50.37% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| ETSY20250926P00059000 | 59.00 | 0.14 | 0.17 | 0.20 | 61 | 349 | 49.37% | -0.08 | 0.03 | -0.05 | 0.01 | -0.00 |
| ETSY20250926P00060000 | 60.00 | 0.24 | 0.28 | 0.27 | 178 | 1,638 | 48.51% | -0.12 | 0.05 | -0.06 | 0.02 | -0.00 |
| ETSY20250926P00061000 | 61.00 | 0.35 | 0.47 | 0.41 | 186 | 84 | 48.26% | -0.18 | 0.06 | -0.08 | 0.02 | -0.00 |
| ETSY20250926P00062000 | 62.00 | 0.58 | 0.67 | 0.65 | 38 | 162 | 47.83% | -0.25 | 0.07 | -0.10 | 0.03 | -0.00 |
| ETSY20250926P00063000 | 63.00 | 0.86 | 0.92 | 0.93 | 432 | 1,024 | 47.69% | -0.33 | 0.08 | -0.11 | 0.03 | -0.00 |
| ETSY20250926P00064000 | 64.00 | 1.23 | 1.38 | 1.31 | 369 | 182 | 48.04% | -0.42 | 0.09 | -0.12 | 0.04 | -0.00 |
| ETSY20250926P00065000 | 65.00 | 1.57 | 1.76 | 1.78 | 86 | 147 | 47.73% | -0.51 | 0.09 | -0.13 | 0.04 | -0.01 |
| ETSY20250926P00066000 | 66.00 | 2.11 | 2.31 | 2.55 | 28 | 16 | 47.93% | -0.60 | 0.09 | -0.12 | 0.03 | -0.01 |
| ETSY20250926P00067000 | 67.00 | 2.89 | 2.98 | 0.00 | 0 | 1 | 48.60% | -0.68 | 0.08 | -0.11 | 0.03 | -0.01 |
| ETSY20250926P00068000 | 68.00 | 3.60 | 3.75 | 0.00 | 0 | 0 | 49.72% | -0.75 | 0.07 | -0.10 | 0.03 | -0.01 |
| ETSY20250926P00069000 | 69.00 | 4.40 | 4.55 | 0.00 | 0 | 0 | 50.58% | -0.81 | 0.06 | -0.09 | 0.02 | -0.01 |
| ETSY20250926P00070000 | 70.00 | 5.25 | 5.40 | 0.00 | 0 | 2 | 54.06% | -0.84 | 0.05 | -0.08 | 0.02 | -0.01 |
| ETSY20250926P00071000 | 71.00 | 6.10 | 6.60 | 0.00 | 0 | 3 | 52.16% | -0.89 | 0.04 | -0.06 | 0.02 | -0.01 |
| ETSY20250926P00072000 | 72.00 | 6.85 | 9.20 | 7.70 | 1 | 0 | 66.48% | -0.87 | 0.04 | -0.09 | 0.02 | -0.01 |
| ETSY20250926P00073000 | 73.00 | 7.65 | 10.10 | 0.00 | 0 | 0 | 82.30% | -0.84 | 0.03 | -0.13 | 0.02 | -0.01 |
| ETSY20250926P00074000 | 74.00 | 8.85 | 11.15 | 0.00 | 0 | 0 | 104.62% | -0.80 | 0.03 | -0.19 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20250926C00055000 | 55.00 | 9.30 | 10.65 | 0.00 | 0 | 48 | 69.86% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| ETSY20250926C00056000 | 56.00 | 9.00 | 9.20 | 8.10 | 2 | 259 | 51.65% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| ETSY20250926C00057000 | 57.00 | 7.60 | 8.40 | 7.40 | 9 | 135 | 50.53% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| ETSY20250926C00058000 | 58.00 | 7.10 | 7.50 | 6.50 | 16 | 118 | 70.03% | 0.88 | 0.03 | -0.09 | 0.02 | 0.01 |
| ETSY20250926C00059000 | 59.00 | 6.15 | 6.30 | 5.68 | 4 | 110 | 48.32% | 0.92 | 0.03 | -0.04 | 0.01 | 0.01 |
| ETSY20250926C00060000 | 60.00 | 5.25 | 5.40 | 5.25 | 1,504 | 1,585 | 47.68% | 0.88 | 0.05 | -0.06 | 0.02 | 0.01 |
| ETSY20250926C00061000 | 61.00 | 4.40 | 4.55 | 4.50 | 125 | 1,832 | 48.26% | 0.82 | 0.06 | -0.08 | 0.02 | 0.01 |
| ETSY20250926C00062000 | 62.00 | 3.60 | 3.75 | 3.51 | 43 | 680 | 47.09% | 0.76 | 0.07 | -0.10 | 0.03 | 0.01 |
| ETSY20250926C00063000 | 63.00 | 2.81 | 3.05 | 2.46 | 1,320 | 513 | 47.65% | 0.67 | 0.08 | -0.11 | 0.03 | 0.01 |
| ETSY20250926C00064000 | 64.00 | 2.08 | 2.42 | 2.18 | 23 | 443 | 47.01% | 0.58 | 0.09 | -0.12 | 0.04 | 0.01 |
| ETSY20250926C00065000 | 65.00 | 1.73 | 1.86 | 1.74 | 256 | 1,125 | 47.15% | 0.49 | 0.09 | -0.12 | 0.04 | 0.01 |
| ETSY20250926C00066000 | 66.00 | 1.30 | 1.36 | 1.28 | 429 | 897 | 47.79% | 0.40 | 0.09 | -0.12 | 0.03 | 0.00 |
| ETSY20250926C00067000 | 67.00 | 0.95 | 1.01 | 0.96 | 17 | 808 | 48.01% | 0.32 | 0.08 | -0.11 | 0.03 | 0.00 |
| ETSY20250926C00068000 | 68.00 | 0.68 | 0.77 | 0.65 | 104 | 304 | 48.57% | 0.25 | 0.07 | -0.10 | 0.03 | 0.00 |
| ETSY20250926C00069000 | 69.00 | 0.48 | 0.54 | 0.46 | 306 | 50 | 49.53% | 0.19 | 0.06 | -0.09 | 0.02 | 0.00 |
| ETSY20250926C00070000 | 70.00 | 0.34 | 0.40 | 0.35 | 60 | 1,163 | 50.50% | 0.14 | 0.05 | -0.07 | 0.02 | 0.00 |
| ETSY20250926C00071000 | 71.00 | 0.25 | 0.40 | 0.24 | 42 | 11 | 51.82% | 0.11 | 0.04 | -0.06 | 0.02 | 0.00 |
| ETSY20250926C00072000 | 72.00 | 0.17 | 0.30 | 0.18 | 27 | 62 | 53.26% | 0.08 | 0.03 | -0.05 | 0.01 | 0.00 |
| ETSY20250926C00073000 | 73.00 | 0.12 | 0.15 | 0.12 | 4 | 67 | 54.59% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| ETSY20250926C00074000 | 74.00 | 0.04 | 0.12 | 0.09 | 30 | 20 | 50.95% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
