Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20250919C00270000 | 270.00 | 90.30 | 96.40 | 0.00 | 0 | 1 | 117.15% | 0.97 | 0.00 | -0.23 | 0.03 | 0.05 |
| FDS20250919C00280000 | 280.00 | 81.20 | 86.40 | 0.00 | 0 | 0 | 149.81% | 0.92 | 0.00 | -0.81 | 0.08 | 0.04 |
| FDS20250919C00290000 | 290.00 | 69.50 | 76.30 | 0.00 | 0 | 0 | 134.28% | 0.91 | 0.00 | -0.78 | 0.09 | 0.05 |
| FDS20250919C00300000 | 300.00 | 60.40 | 66.40 | 0.00 | 0 | 0 | 67.83% | 0.98 | 0.00 | -0.08 | 0.02 | 0.05 |
| FDS20250919C00310000 | 310.00 | 50.30 | 56.60 | 0.00 | 0 | 0 | 70.13% | 0.96 | 0.00 | -0.21 | 0.05 | 0.05 |
| FDS20250919C00320000 | 320.00 | 41.20 | 46.90 | 0.00 | 0 | 0 | 65.12% | 0.93 | 0.00 | -0.30 | 0.07 | 0.06 |
| FDS20250919C00330000 | 330.00 | 31.50 | 37.60 | 0.00 | 0 | 1 | 54.00% | 0.91 | 0.01 | -0.30 | 0.08 | 0.06 |
| FDS20250919C00340000 | 340.00 | 22.30 | 29.20 | 0.00 | 0 | 1 | 51.73% | 0.84 | 0.01 | -0.45 | 0.12 | 0.05 |
| FDS20250919C00350000 | 350.00 | 14.90 | 20.00 | 0.00 | 0 | 2 | 44.83% | 0.75 | 0.01 | -0.52 | 0.16 | 0.05 |
| FDS20250919C00360000 | 360.00 | 7.60 | 13.40 | 10.19 | 5 | 1 | 42.05% | 0.59 | 0.02 | -0.61 | 0.20 | 0.04 |
| FDS20250919C00370000 | 370.00 | 4.60 | 6.50 | 5.90 | 20 | 343 | 41.39% | 0.40 | 0.02 | -0.59 | 0.20 | 0.03 |
| FDS20250919C00380000 | 380.00 | 1.80 | 4.20 | 2.30 | 22 | 65 | 38.51% | 0.22 | 0.02 | -0.42 | 0.15 | 0.01 |
| FDS20250919C00390000 | 390.00 | 0.15 | 1.40 | 1.40 | 27 | 43 | 39.89% | 0.11 | 0.01 | -0.27 | 0.10 | 0.01 |
| FDS20250919C00400000 | 400.00 | 0.40 | 0.90 | 0.49 | 20 | 37 | 44.05% | 0.07 | 0.01 | -0.19 | 0.07 | 0.00 |
| FDS20250919C00410000 | 410.00 | 0.25 | 1.00 | 0.50 | 1 | 26 | 52.81% | 0.06 | 0.00 | -0.20 | 0.06 | 0.00 |
| FDS20250919C00420000 | 420.00 | 0.25 | 0.50 | 0.40 | 5 | 17 | 54.25% | 0.03 | 0.00 | -0.12 | 0.04 | 0.00 |
| FDS20250919C00430000 | 430.00 | 0.00 | 4.60 | 0.00 | 0 | 19 | 93.29% | 0.11 | 0.00 | -0.62 | 0.10 | 0.01 |
| FDS20250919C00440000 | 440.00 | 0.00 | 4.50 | 0.00 | 0 | 14 | 100.65% | 0.10 | 0.00 | -0.61 | 0.09 | 0.01 |
| FDS20250919C00450000 | 450.00 | 0.00 | 4.40 | 0.00 | 0 | 10 | 108.61% | 0.09 | 0.00 | -0.62 | 0.08 | 0.01 |
| FDS20250919C00460000 | 460.00 | 0.00 | 4.50 | 0.00 | 0 | 7 | 117.41% | 0.09 | 0.00 | -0.65 | 0.08 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FDS20250919P00270000 | 270.00 | 0.00 | 4.30 | 0.00 | 0 | 2 | 149.36% | -0.06 | 0.00 | -0.62 | 0.06 | -0.00 |
| FDS20250919P00280000 | 280.00 | 0.00 | 4.30 | 0.00 | 0 | 1 | 134.71% | -0.07 | 0.00 | -0.60 | 0.07 | -0.00 |
| FDS20250919P00290000 | 290.00 | 0.00 | 2.75 | 0.00 | 0 | 2 | 108.28% | -0.06 | 0.00 | -0.42 | 0.06 | -0.00 |
| FDS20250919P00300000 | 300.00 | 0.00 | 1.10 | 0.00 | 0 | 3 | 73.69% | -0.03 | 0.00 | -0.14 | 0.03 | -0.00 |
| FDS20250919P00310000 | 310.00 | 0.10 | 1.00 | 0.37 | 7 | 7 | 67.57% | -0.04 | 0.00 | -0.19 | 0.04 | -0.00 |
| FDS20250919P00320000 | 320.00 | 0.50 | 0.85 | 0.70 | 2 | 163 | 54.83% | -0.04 | 0.00 | -0.16 | 0.05 | -0.00 |
| FDS20250919P00330000 | 330.00 | 0.00 | 4.80 | 0.95 | 1 | 5 | 54.91% | -0.09 | 0.01 | -0.32 | 0.08 | -0.01 |
| FDS20250919P00340000 | 340.00 | 1.20 | 4.40 | 1.92 | 1 | 516 | 49.04% | -0.15 | 0.01 | -0.41 | 0.12 | -0.01 |
| FDS20250919P00350000 | 350.00 | 3.30 | 4.60 | 4.60 | 9 | 1,176 | 46.02% | -0.26 | 0.01 | -0.55 | 0.16 | -0.02 |
| FDS20250919P00360000 | 360.00 | 6.60 | 8.00 | 7.90 | 8 | 1,030 | 46.17% | -0.42 | 0.02 | -0.68 | 0.20 | -0.03 |
| FDS20250919P00370000 | 370.00 | 11.10 | 14.10 | 10.72 | 1 | 23 | 45.69% | -0.60 | 0.02 | -0.68 | 0.19 | -0.03 |
| FDS20250919P00380000 | 380.00 | 15.50 | 21.50 | 0.00 | 0 | 35 | 34.36% | -0.84 | 0.02 | -0.37 | 0.12 | -0.03 |
| FDS20250919P00390000 | 390.00 | 25.00 | 30.30 | 24.81 | 2 | 41 | 55.14% | -0.82 | 0.01 | -0.58 | 0.13 | -0.04 |
| FDS20250919P00400000 | 400.00 | 34.70 | 38.80 | 32.88 | 1 | 234 | 65.24% | -0.85 | 0.01 | -0.59 | 0.11 | -0.04 |
| FDS20250919P00410000 | 410.00 | 44.30 | 50.00 | 0.00 | 0 | 2 | 79.72% | -0.86 | 0.01 | -0.70 | 0.11 | -0.04 |
| FDS20250919P00420000 | 420.00 | 54.40 | 59.00 | 0.00 | 0 | 1 | 91.04% | -0.87 | 0.01 | -0.75 | 0.11 | -0.04 |
| FDS20250919P00430000 | 430.00 | 64.20 | 70.00 | 0.00 | 0 | 0 | 92.32% | -0.90 | 0.00 | -0.62 | 0.09 | -0.04 |
| FDS20250919P00440000 | 440.00 | 74.10 | 79.90 | 0.00 | 0 | 0 | 101.23% | -0.91 | 0.00 | -0.64 | 0.08 | -0.04 |
| FDS20250919P00450000 | 450.00 | 84.30 | 89.90 | 0.00 | 0 | 0 | 122.41% | -0.88 | 0.00 | -0.89 | 0.10 | -0.05 |
| FDS20250919P00460000 | 460.00 | 93.90 | 100.00 | 0.00 | 0 | 0 | 134.26% | -0.88 | 0.00 | -0.97 | 0.10 | -0.05 |
