Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIGH20250919C00014000 | 14.00 | 7.40 | 11.00 | 0.00 | 0 | 0 | 440.38% | 0.87 | 0.01 | -0.20 | 0.01 | 0.00 |
| HIGH20250919C00015000 | 15.00 | 6.40 | 10.00 | 0.00 | 0 | 0 | 399.05% | 0.85 | 0.02 | -0.19 | 0.01 | 0.00 |
| HIGH20250919C00016000 | 16.00 | 5.40 | 9.00 | 0.00 | 0 | 0 | 360.30% | 0.84 | 0.02 | -0.19 | 0.01 | 0.00 |
| HIGH20250919C00017000 | 17.00 | 4.40 | 8.00 | 0.00 | 0 | 0 | 323.63% | 0.82 | 0.02 | -0.18 | 0.01 | 0.00 |
| HIGH20250919C00018000 | 18.00 | 3.40 | 7.00 | 0.00 | 0 | 0 | 288.65% | 0.79 | 0.03 | -0.17 | 0.01 | 0.00 |
| HIGH20250919C00019000 | 19.00 | 2.60 | 6.00 | 0.00 | 0 | 0 | 254.94% | 0.77 | 0.03 | -0.16 | 0.01 | 0.00 |
| HIGH20250919C00020000 | 20.00 | 1.60 | 5.00 | 0.00 | 0 | 0 | 222.12% | 0.74 | 0.04 | -0.15 | 0.01 | 0.00 |
| HIGH20250919C00021000 | 21.00 | 0.55 | 4.00 | 0.00 | 0 | 0 | 189.74% | 0.70 | 0.05 | -0.14 | 0.01 | 0.00 |
| HIGH20250919C00022000 | 22.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 37.35% | 0.86 | 0.16 | -0.02 | 0.01 | 0.00 |
| HIGH20250919C00023000 | 23.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 57.38% | 0.60 | 0.19 | -0.05 | 0.01 | 0.00 |
| HIGH20250919C00024000 | 24.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 47.75% | 0.39 | 0.22 | -0.04 | 0.01 | 0.00 |
| HIGH20250919C00025000 | 25.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 70.14% | 0.30 | 0.14 | -0.05 | 0.01 | 0.00 |
| HIGH20250919C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 82.40% | 0.23 | 0.10 | -0.05 | 0.01 | 0.00 |
| HIGH20250919C00027000 | 27.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 105.75% | 0.22 | 0.08 | -0.06 | 0.01 | 0.00 |
| HIGH20250919C00028000 | 28.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 120.99% | 0.20 | 0.06 | -0.07 | 0.01 | 0.00 |
| HIGH20250919C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 127.13% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| HIGH20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.87% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| HIGH20250919C00031000 | 31.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 160.46% | 0.16 | 0.04 | -0.08 | 0.01 | 0.00 |
| HIGH20250919C00032000 | 32.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 172.05% | 0.16 | 0.04 | -0.08 | 0.01 | 0.00 |
| HIGH20250919C00033000 | 33.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 183.04% | 0.15 | 0.03 | -0.08 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HIGH20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 262.24% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| HIGH20250919P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 233.92% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| HIGH20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 207.18% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| HIGH20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 181.74% | -0.11 | 0.03 | -0.07 | 0.01 | -0.00 |
| HIGH20250919P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.32% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| HIGH20250919P00019000 | 19.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 142.66% | -0.15 | 0.05 | -0.07 | 0.01 | -0.00 |
| HIGH20250919P00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.43% | -0.16 | 0.06 | -0.06 | 0.01 | -0.00 |
| HIGH20250919P00021000 | 21.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 94.46% | -0.22 | 0.09 | -0.06 | 0.01 | -0.00 |
| HIGH20250919P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 63.50% | -0.26 | 0.14 | -0.04 | 0.01 | -0.00 |
| HIGH20250919P00023000 | 23.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 75.88% | -0.43 | 0.14 | -0.06 | 0.01 | -0.00 |
| HIGH20250919P00024000 | 24.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 74.43% | -0.58 | 0.15 | -0.06 | 0.01 | -0.00 |
| HIGH20250919P00025000 | 25.00 | 0.40 | 3.60 | 0.00 | 0 | 10 | 144.84% | -0.58 | 0.08 | -0.12 | 0.01 | -0.00 |
| HIGH20250919P00026000 | 26.00 | 0.95 | 4.60 | 0.00 | 0 | 0 | 202.19% | -0.57 | 0.05 | -0.17 | 0.01 | -0.00 |
| HIGH20250919P00027000 | 27.00 | 1.95 | 5.60 | 0.00 | 0 | 0 | 222.70% | -0.60 | 0.05 | -0.18 | 0.01 | -0.00 |
| HIGH20250919P00028000 | 28.00 | 2.95 | 6.60 | 0.00 | 0 | 0 | 241.45% | -0.62 | 0.04 | -0.19 | 0.01 | -0.00 |
| HIGH20250919P00029000 | 29.00 | 4.00 | 7.60 | 0.00 | 0 | 0 | 89.83% | -0.96 | 0.05 | -0.03 | 0.00 | -0.00 |
| HIGH20250919P00030000 | 30.00 | 5.00 | 8.60 | 0.00 | 0 | 0 | 100.12% | -0.97 | 0.04 | -0.03 | 0.00 | -0.00 |
| HIGH20250919P00031000 | 31.00 | 6.00 | 9.60 | 0.00 | 0 | 0 | 109.85% | -0.97 | 0.04 | -0.03 | 0.00 | -0.00 |
| HIGH20250919P00032000 | 32.00 | 7.00 | 10.60 | 0.00 | 0 | 0 | 119.09% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
| HIGH20250919P00033000 | 33.00 | 8.00 | 11.60 | 0.00 | 0 | 0 | 127.89% | -0.97 | 0.03 | -0.03 | 0.00 | -0.00 |
