Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20250919C00100000 | 100.00 | 44.60 | 48.20 | 0.00 | 0 | 33 | 175.62% | 0.93 | 0.00 | -0.27 | 0.03 | 0.02 |
| FIVE20250919C00105000 | 105.00 | 40.10 | 42.80 | 0.00 | 0 | 112 | 105.94% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| FIVE20250919C00110000 | 110.00 | 34.60 | 38.20 | 0.00 | 0 | 26 | 81.55% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| FIVE20250919C00115000 | 115.00 | 29.60 | 32.20 | 0.00 | 0 | 113 | 110.69% | 0.93 | 0.01 | -0.18 | 0.03 | 0.03 |
| FIVE20250919C00120000 | 120.00 | 25.40 | 27.00 | 24.25 | 5 | 178 | 57.73% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| FIVE20250919C00125000 | 125.00 | 20.40 | 22.20 | 0.00 | 0 | 241 | 65.46% | 0.94 | 0.01 | -0.09 | 0.03 | 0.03 |
| FIVE20250919C00130000 | 130.00 | 16.10 | 17.30 | 14.75 | 5 | 373 | 45.03% | 0.95 | 0.01 | -0.05 | 0.02 | 0.03 |
| FIVE20250919C00135000 | 135.00 | 10.80 | 12.60 | 11.72 | 6 | 839 | 44.65% | 0.88 | 0.02 | -0.11 | 0.05 | 0.03 |
| FIVE20250919C00140000 | 140.00 | 7.20 | 8.00 | 7.55 | 4 | 1,181 | 42.70% | 0.75 | 0.03 | -0.18 | 0.07 | 0.03 |
| FIVE20250919C00145000 | 145.00 | 4.30 | 4.70 | 4.53 | 159 | 1,921 | 41.52% | 0.56 | 0.04 | -0.21 | 0.09 | 0.02 |
| FIVE20250919C00150000 | 150.00 | 2.10 | 2.45 | 2.10 | 50 | 5,185 | 40.61% | 0.35 | 0.04 | -0.20 | 0.09 | 0.01 |
| FIVE20250919C00155000 | 155.00 | 0.75 | 1.15 | 0.85 | 43 | 412 | 39.16% | 0.18 | 0.03 | -0.13 | 0.06 | 0.01 |
| FIVE20250919C00160000 | 160.00 | 0.20 | 0.35 | 0.23 | 1 | 4,588 | 38.77% | 0.07 | 0.02 | -0.06 | 0.03 | 0.00 |
| FIVE20250919C00165000 | 165.00 | 0.05 | 0.90 | 0.00 | 0 | 1,928 | 48.52% | 0.06 | 0.01 | -0.07 | 0.03 | 0.00 |
| FIVE20250919C00170000 | 170.00 | 0.00 | 0.05 | 0.00 | 0 | 5,308 | 39.95% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| FIVE20250919C00175000 | 175.00 | 0.00 | 0.35 | 0.00 | 0 | 103 | 61.03% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| FIVE20250919C00180000 | 180.00 | 0.00 | 0.20 | 0.00 | 0 | 649 | 63.03% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| FIVE20250919C00185000 | 185.00 | 0.00 | 0.10 | 0.00 | 0 | 358 | 63.81% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| FIVE20250919C00190000 | 190.00 | 0.00 | 0.05 | 0.00 | 0 | 112 | 64.67% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| FIVE20250919C00195000 | 195.00 | 0.00 | 0.35 | 0.00 | 0 | 3 | 89.75% | 0.02 | 0.00 | -0.06 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FIVE20250919P00100000 | 100.00 | 0.00 | 0.05 | 0.04 | 4 | 152 | 92.75% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 512 | 81.80% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00110000 | 110.00 | 0.00 | 0.50 | 0.00 | 0 | 1,057 | 98.07% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| FIVE20250919P00115000 | 115.00 | 0.00 | 0.45 | 0.00 | 0 | 568 | 83.31% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| FIVE20250919P00120000 | 120.00 | 0.00 | 0.05 | 0.05 | 4 | 287 | 51.23% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| FIVE20250919P00125000 | 125.00 | 0.00 | 0.65 | 0.33 | 1 | 478 | 55.62% | -0.03 | 0.01 | -0.05 | 0.02 | -0.00 |
| FIVE20250919P00130000 | 130.00 | 0.15 | 0.35 | 0.20 | 2 | 1,211 | 47.04% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| FIVE20250919P00135000 | 135.00 | 0.55 | 0.70 | 0.65 | 12 | 1,298 | 44.75% | -0.13 | 0.02 | -0.12 | 0.05 | -0.00 |
| FIVE20250919P00140000 | 140.00 | 1.40 | 1.55 | 1.55 | 6 | 1,664 | 43.20% | -0.26 | 0.03 | -0.18 | 0.07 | -0.01 |
| FIVE20250919P00145000 | 145.00 | 3.10 | 3.30 | 3.10 | 25 | 798 | 41.70% | -0.44 | 0.04 | -0.22 | 0.09 | -0.01 |
| FIVE20250919P00150000 | 150.00 | 5.70 | 6.20 | 0.00 | 0 | 1,183 | 42.09% | -0.65 | 0.04 | -0.21 | 0.09 | -0.02 |
| FIVE20250919P00155000 | 155.00 | 9.20 | 10.10 | 0.00 | 0 | 77 | 35.67% | -0.85 | 0.03 | -0.11 | 0.05 | -0.02 |
| FIVE20250919P00160000 | 160.00 | 13.70 | 14.60 | 14.88 | 2 | 1,191 | 32.90% | -0.97 | 0.01 | -0.04 | 0.02 | -0.01 |
| FIVE20250919P00165000 | 165.00 | 17.20 | 20.60 | 0.00 | 0 | 1 | 53.09% | -0.93 | 0.01 | -0.10 | 0.03 | -0.02 |
| FIVE20250919P00170000 | 170.00 | 22.00 | 25.50 | 0.00 | 0 | 1 | 60.84% | -0.94 | 0.01 | -0.09 | 0.03 | -0.02 |
| FIVE20250919P00175000 | 175.00 | 27.00 | 30.60 | 0.00 | 0 | 0 | 64.88% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| FIVE20250919P00180000 | 180.00 | 32.00 | 35.40 | 0.00 | 0 | 0 | 64.91% | -0.98 | 0.00 | -0.04 | 0.01 | -0.01 |
| FIVE20250919P00185000 | 185.00 | 37.00 | 40.60 | 0.00 | 0 | 0 | 122.13% | -0.87 | 0.01 | -0.32 | 0.05 | -0.03 |
| FIVE20250919P00190000 | 190.00 | 42.00 | 45.60 | 0.00 | 0 | 0 | 93.84% | -0.96 | 0.00 | -0.10 | 0.02 | -0.02 |
| FIVE20250919P00195000 | 195.00 | 47.00 | 50.50 | 0.00 | 0 | 0 | 142.76% | -0.88 | 0.01 | -0.35 | 0.05 | -0.03 |
