Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAC20250919P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 178.63% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| IAC20250919P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 251.72% | -0.04 | 0.01 | -0.09 | 0.01 | -0.00 |
| IAC20250919P00027500 | 27.50 | 0.00 | 0.75 | 0.00 | 0 | 1 | 217.43% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| IAC20250919P00027500 | 27.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 141.60% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| IAC20250919P00030000 | 30.00 | 0.05 | 0.20 | 0.07 | 1 | 1,391 | 71.12% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| IAC20250919P00030000 | 30.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 216.86% | -0.08 | 0.01 | -0.13 | 0.01 | -0.00 |
| IAC20250919P00032500 | 32.50 | 0.00 | 0.15 | 0.00 | 0 | 157 | 41.31% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| IAC20250919P00032500 | 32.50 | 0.00 | 1.75 | 0.00 | 0 | 2 | 199.43% | -0.11 | 0.01 | -0.15 | 0.01 | -0.00 |
| IAC20250919P00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 128.49% | -0.08 | 0.02 | -0.08 | 0.01 | -0.00 |
| IAC20250919P00035000 | 35.00 | 0.30 | 0.40 | 0.00 | 0 | 153 | 34.70% | -0.28 | 0.17 | -0.04 | 0.02 | -0.00 |
| IAC20250919P00037500 | 37.50 | 0.00 | 0.75 | 0.00 | 0 | 33 | 101.76% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| IAC20250919P00037500 | 37.50 | 1.60 | 1.90 | 0.00 | 0 | 330 | 35.36% | -0.76 | 0.17 | -0.04 | 0.02 | -0.00 |
| IAC20250919P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 20 | 75.57% | -0.13 | 0.04 | -0.06 | 0.02 | -0.00 |
| IAC20250919P00040000 | 40.00 | 3.80 | 4.30 | 0.00 | 0 | 52 | 52.54% | -0.90 | 0.07 | -0.03 | 0.01 | -0.00 |
| IAC20250919P00042500 | 42.50 | 0.05 | 0.75 | 0.00 | 0 | 6 | 50.25% | -0.20 | 0.08 | -0.06 | 0.02 | -0.00 |
| IAC20250919P00042500 | 42.50 | 6.30 | 8.10 | 0.00 | 0 | 1 | 119.55% | -0.78 | 0.04 | -0.11 | 0.02 | -0.01 |
| IAC20250919P00045000 | 45.00 | 8.10 | 11.10 | 0.00 | 0 | 0 | 121.70% | -0.86 | 0.03 | -0.09 | 0.01 | -0.01 |
| IAC20250919P00047500 | 47.50 | 11.00 | 13.50 | 0.00 | 0 | 0 | 180.50% | -0.80 | 0.03 | -0.16 | 0.02 | -0.01 |
| IAC20250919P00050000 | 50.00 | 13.10 | 15.30 | 0.00 | 0 | 0 | 175.63% | -0.85 | 0.02 | -0.13 | 0.01 | -0.01 |
| IAC20250919P00055000 | 55.00 | 18.40 | 20.30 | 0.00 | 0 | 0 | 204.46% | -0.88 | 0.02 | -0.13 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IAC20250919C00025000 | 25.00 | 10.40 | 13.00 | 0.00 | 0 | 0 | 195.97% | 0.91 | 0.01 | -0.10 | 0.01 | 0.01 |
| IAC20250919C00025000 | 25.00 | 18.40 | 21.60 | 0.00 | 0 | 82 | 348.50% | 0.92 | 0.01 | -0.21 | 0.01 | 0.01 |
| IAC20250919C00027500 | 27.50 | 15.50 | 19.10 | 0.00 | 0 | 0 | 304.11% | 0.90 | 0.01 | -0.21 | 0.01 | 0.01 |
| IAC20250919C00027500 | 27.50 | 7.70 | 10.50 | 0.00 | 0 | 0 | 165.27% | 0.88 | 0.02 | -0.10 | 0.01 | 0.01 |
| IAC20250919C00030000 | 30.00 | 5.50 | 8.00 | 0.00 | 0 | 7 | 118.54% | 0.86 | 0.03 | -0.08 | 0.01 | 0.01 |
| IAC20250919C00030000 | 30.00 | 13.00 | 16.60 | 0.00 | 0 | 0 | 263.36% | 0.89 | 0.01 | -0.20 | 0.01 | 0.01 |
| IAC20250919C00032500 | 32.50 | 3.50 | 3.70 | 0.00 | 0 | 116 | 33.11% | 0.98 | 0.03 | -0.00 | 0.00 | 0.01 |
| IAC20250919C00032500 | 32.50 | 10.50 | 14.10 | 0.00 | 0 | 0 | 225.42% | 0.87 | 0.01 | -0.19 | 0.02 | 0.01 |
| IAC20250919C00035000 | 35.00 | 1.30 | 1.50 | 0.00 | 0 | 835 | 30.06% | 0.75 | 0.19 | -0.03 | 0.02 | 0.01 |
| IAC20250919C00035000 | 35.00 | 8.30 | 11.20 | 0.00 | 0 | 420 | 164.51% | 0.87 | 0.02 | -0.13 | 0.02 | 0.01 |
| IAC20250919C00037500 | 37.50 | 0.20 | 0.30 | 0.20 | 1 | 150 | 32.71% | 0.24 | 0.17 | -0.03 | 0.02 | 0.00 |
| IAC20250919C00037500 | 37.50 | 5.80 | 8.70 | 0.00 | 0 | 25 | 132.95% | 0.85 | 0.03 | -0.12 | 0.02 | 0.01 |
| IAC20250919C00040000 | 40.00 | 3.40 | 6.10 | 0.00 | 0 | 176 | 96.82% | 0.82 | 0.04 | -0.10 | 0.02 | 0.01 |
| IAC20250919C00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 225 | 49.18% | 0.10 | 0.06 | -0.03 | 0.01 | 0.00 |
| IAC20250919C00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 196 | 92.78% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| IAC20250919C00042500 | 42.50 | 2.00 | 4.80 | 0.00 | 0 | 219 | 57.10% | 0.78 | 0.07 | -0.07 | 0.02 | 0.01 |
| IAC20250919C00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 102 | 113.72% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| IAC20250919C00047500 | 47.50 | 0.00 | 2.00 | 0.00 | 0 | 271 | 132.50% | 0.11 | 0.03 | -0.08 | 0.01 | 0.00 |
| IAC20250919C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 131 | 101.37% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| IAC20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 114.29% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
