Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20251017C00090000 | 90.00 | 49.20 | 51.20 | 0.00 | 0 | 0 | 99.69% | 0.96 | 0.00 | -0.05 | 0.04 | 0.06 |
| FANG20251017C00095000 | 95.00 | 44.30 | 46.00 | 0.00 | 0 | 1 | 82.99% | 0.96 | 0.00 | -0.04 | 0.03 | 0.07 |
| FANG20251017C00100000 | 100.00 | 39.20 | 40.60 | 0.00 | 0 | 0 | 78.58% | 0.95 | 0.00 | -0.05 | 0.04 | 0.07 |
| FANG20251017C00105000 | 105.00 | 34.40 | 36.70 | 0.00 | 0 | 0 | 55.25% | 0.97 | 0.00 | -0.02 | 0.02 | 0.08 |
| FANG20251017C00110000 | 110.00 | 29.40 | 30.80 | 0.00 | 0 | 1 | 54.60% | 0.95 | 0.00 | -0.03 | 0.04 | 0.08 |
| FANG20251017C00115000 | 115.00 | 24.60 | 26.00 | 0.00 | 0 | 6 | 43.37% | 0.95 | 0.01 | -0.03 | 0.04 | 0.08 |
| FANG20251017C00120000 | 120.00 | 20.40 | 21.10 | 19.00 | 4 | 17 | 41.05% | 0.92 | 0.01 | -0.04 | 0.06 | 0.08 |
| FANG20251017C00125000 | 125.00 | 15.90 | 16.60 | 15.59 | 1 | 2 | 39.87% | 0.85 | 0.01 | -0.06 | 0.09 | 0.08 |
| FANG20251017C00130000 | 130.00 | 11.40 | 12.60 | 0.00 | 0 | 180 | 36.38% | 0.78 | 0.02 | -0.07 | 0.12 | 0.07 |
| FANG20251017C00135000 | 135.00 | 7.80 | 8.50 | 8.28 | 48 | 273 | 35.50% | 0.65 | 0.03 | -0.09 | 0.14 | 0.06 |
| FANG20251017C00140000 | 140.00 | 5.20 | 5.60 | 5.20 | 222 | 580 | 35.27% | 0.51 | 0.03 | -0.10 | 0.15 | 0.05 |
| FANG20251017C00145000 | 145.00 | 2.50 | 3.50 | 3.28 | 225 | 426 | 34.49% | 0.37 | 0.03 | -0.09 | 0.15 | 0.04 |
| FANG20251017C00150000 | 150.00 | 1.65 | 2.20 | 1.88 | 303 | 894 | 34.20% | 0.24 | 0.02 | -0.07 | 0.12 | 0.02 |
| FANG20251017C00155000 | 155.00 | 0.80 | 1.15 | 0.75 | 46 | 890 | 33.87% | 0.15 | 0.02 | -0.05 | 0.09 | 0.01 |
| FANG20251017C00160000 | 160.00 | 0.20 | 0.55 | 0.50 | 49 | 312 | 33.71% | 0.08 | 0.01 | -0.03 | 0.06 | 0.01 |
| FANG20251017C00165000 | 165.00 | 0.10 | 0.30 | 0.20 | 2 | 240 | 34.20% | 0.04 | 0.01 | -0.02 | 0.04 | 0.00 |
| FANG20251017C00170000 | 170.00 | 0.00 | 1.60 | 0.00 | 0 | 43 | 43.02% | 0.06 | 0.01 | -0.03 | 0.04 | 0.01 |
| FANG20251017C00175000 | 175.00 | 0.00 | 1.35 | 0.00 | 0 | 20 | 47.94% | 0.05 | 0.01 | -0.03 | 0.04 | 0.01 |
| FANG20251017C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 52.53% | 0.05 | 0.00 | -0.04 | 0.04 | 0.00 |
| FANG20251017C00185000 | 185.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 57.00% | 0.05 | 0.00 | -0.04 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FANG20251017P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 87.74% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| FANG20251017P00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 78.39% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| FANG20251017P00100000 | 100.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 69.44% | -0.03 | 0.00 | -0.04 | 0.03 | -0.00 |
| FANG20251017P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 60.82% | -0.04 | 0.00 | -0.03 | 0.03 | -0.00 |
| FANG20251017P00110000 | 110.00 | 0.00 | 1.95 | 0.00 | 0 | 51 | 52.48% | -0.04 | 0.00 | -0.03 | 0.04 | -0.00 |
| FANG20251017P00115000 | 115.00 | 0.05 | 0.90 | 0.00 | 0 | 242 | 40.88% | -0.04 | 0.01 | -0.02 | 0.03 | -0.00 |
| FANG20251017P00120000 | 120.00 | 0.40 | 0.60 | 0.50 | 17 | 141 | 39.82% | -0.08 | 0.01 | -0.04 | 0.06 | -0.01 |
| FANG20251017P00125000 | 125.00 | 0.85 | 1.10 | 1.00 | 51 | 471 | 38.08% | -0.14 | 0.01 | -0.06 | 0.09 | -0.01 |
| FANG20251017P00130000 | 130.00 | 1.65 | 1.95 | 1.95 | 98 | 1,880 | 37.13% | -0.23 | 0.02 | -0.08 | 0.12 | -0.02 |
| FANG20251017P00135000 | 135.00 | 3.00 | 3.30 | 3.30 | 114 | 2,064 | 36.29% | -0.35 | 0.03 | -0.09 | 0.14 | -0.04 |
| FANG20251017P00140000 | 140.00 | 5.00 | 5.40 | 5.63 | 223 | 259 | 34.90% | -0.50 | 0.03 | -0.10 | 0.15 | -0.05 |
| FANG20251017P00145000 | 145.00 | 7.90 | 8.40 | 8.42 | 14 | 78 | 34.41% | -0.64 | 0.03 | -0.09 | 0.14 | -0.06 |
| FANG20251017P00150000 | 150.00 | 11.30 | 12.00 | 11.85 | 12 | 53 | 33.64% | -0.77 | 0.02 | -0.07 | 0.12 | -0.06 |
| FANG20251017P00155000 | 155.00 | 15.70 | 16.40 | 0.00 | 0 | 20 | 35.03% | -0.86 | 0.02 | -0.06 | 0.09 | -0.06 |
| FANG20251017P00160000 | 160.00 | 19.80 | 21.20 | 0.00 | 0 | 15 | 35.67% | -0.93 | 0.01 | -0.04 | 0.05 | -0.04 |
| FANG20251017P00165000 | 165.00 | 24.70 | 26.00 | 0.00 | 0 | 0 | 37.63% | -0.96 | 0.01 | -0.03 | 0.03 | -0.03 |
| FANG20251017P00170000 | 170.00 | 29.60 | 31.00 | 0.00 | 0 | 0 | 54.26% | -0.90 | 0.01 | -0.07 | 0.07 | -0.06 |
| FANG20251017P00175000 | 175.00 | 34.20 | 36.10 | 0.00 | 0 | 0 | 47.18% | -0.97 | 0.01 | -0.03 | 0.03 | -0.03 |
| FANG20251017P00180000 | 180.00 | 38.70 | 41.80 | 0.00 | 0 | 0 | 65.29% | -0.91 | 0.01 | -0.07 | 0.06 | -0.06 |
| FANG20251017P00185000 | 185.00 | 44.00 | 46.80 | 0.00 | 0 | 0 | 66.59% | -0.93 | 0.01 | -0.06 | 0.05 | -0.06 |
