Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919P00270000 | 270.00 | 0.00 | 2.25 | 0.00 | 0 | 77 | 104.14% | -0.05 | 0.00 | -0.27 | 0.06 | -0.01 |
| IESC20250919P00280000 | 280.00 | 0.10 | 2.25 | 0.35 | 1 | 36 | 68.95% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| IESC20250919P00290000 | 290.00 | 0.00 | 1.50 | 0.00 | 0 | 108 | 72.22% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| IESC20250919P00300000 | 300.00 | 0.00 | 1.50 | 0.00 | 0 | 122 | 62.84% | -0.04 | 0.00 | -0.15 | 0.05 | -0.00 |
| IESC20250919P00310000 | 310.00 | 0.00 | 2.40 | 1.00 | 3 | 65 | 61.29% | -0.07 | 0.00 | -0.22 | 0.08 | -0.01 |
| IESC20250919P00320000 | 320.00 | 0.65 | 3.10 | 1.50 | 1 | 65 | 58.38% | -0.11 | 0.00 | -0.30 | 0.12 | -0.01 |
| IESC20250919P00330000 | 330.00 | 1.05 | 5.00 | 3.30 | 2 | 26 | 55.08% | -0.16 | 0.01 | -0.38 | 0.15 | -0.02 |
| IESC20250919P00340000 | 340.00 | 4.40 | 7.50 | 5.90 | 1 | 15 | 55.29% | -0.25 | 0.01 | -0.51 | 0.20 | -0.03 |
| IESC20250919P00350000 | 350.00 | 7.10 | 10.00 | 7.90 | 2 | 7 | 54.03% | -0.35 | 0.01 | -0.58 | 0.23 | -0.04 |
| IESC20250919P00360000 | 360.00 | 10.90 | 14.50 | 0.00 | 0 | 18 | 51.00% | -0.47 | 0.01 | -0.59 | 0.25 | -0.05 |
| IESC20250919P00370000 | 370.00 | 15.30 | 19.30 | 0.00 | 0 | 1 | 50.41% | -0.59 | 0.01 | -0.57 | 0.24 | -0.06 |
| IESC20250919P00380000 | 380.00 | 22.50 | 25.70 | 0.00 | 0 | 1 | 48.93% | -0.71 | 0.01 | -0.49 | 0.21 | -0.06 |
| IESC20250919P00390000 | 390.00 | 29.80 | 33.20 | 0.00 | 0 | 1 | 49.09% | -0.81 | 0.01 | -0.39 | 0.17 | -0.07 |
| IESC20250919P00400000 | 400.00 | 38.00 | 42.00 | 0.00 | 0 | 0 | 47.84% | -0.89 | 0.01 | -0.27 | 0.12 | -0.06 |
| IESC20250919P00410000 | 410.00 | 47.50 | 51.30 | 0.00 | 0 | 0 | 49.54% | -0.93 | 0.00 | -0.20 | 0.08 | -0.06 |
| IESC20250919P00420000 | 420.00 | 57.50 | 61.00 | 0.00 | 0 | 0 | 53.68% | -0.95 | 0.00 | -0.17 | 0.07 | -0.05 |
| IESC20250919P00430000 | 430.00 | 67.50 | 71.00 | 0.00 | 0 | 0 | 58.34% | -0.96 | 0.00 | -0.16 | 0.05 | -0.05 |
| IESC20250919P00440000 | 440.00 | 77.50 | 80.80 | 0.00 | 0 | 0 | 63.35% | -0.97 | 0.00 | -0.15 | 0.05 | -0.05 |
| IESC20250919P00450000 | 450.00 | 87.50 | 90.90 | 0.00 | 0 | 0 | 69.11% | -0.97 | 0.00 | -0.15 | 0.04 | -0.05 |
| IESC20250919P00460000 | 460.00 | 97.50 | 100.90 | 0.00 | 0 | 0 | 74.67% | -0.97 | 0.00 | -0.16 | 0.04 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IESC20250919C00270000 | 270.00 | 89.80 | 92.80 | 0.00 | 0 | 1 | 98.61% | 0.96 | 0.00 | -0.20 | 0.05 | 0.08 |
| IESC20250919C00280000 | 280.00 | 79.90 | 82.90 | 0.00 | 0 | 3 | 89.78% | 0.96 | 0.00 | -0.22 | 0.06 | 0.08 |
| IESC20250919C00290000 | 290.00 | 70.00 | 73.00 | 0.00 | 0 | 8 | 79.30% | 0.95 | 0.00 | -0.21 | 0.06 | 0.08 |
| IESC20250919C00300000 | 300.00 | 60.20 | 63.40 | 0.00 | 0 | 6 | 52.53% | 0.98 | 0.00 | -0.05 | 0.03 | 0.09 |
| IESC20250919C00310000 | 310.00 | 50.60 | 53.90 | 51.55 | 1 | 7 | 42.28% | 0.98 | 0.00 | -0.04 | 0.03 | 0.09 |
| IESC20250919C00320000 | 320.00 | 41.40 | 44.70 | 0.00 | 0 | 59 | 50.12% | 0.92 | 0.00 | -0.19 | 0.09 | 0.09 |
| IESC20250919C00330000 | 330.00 | 32.70 | 36.00 | 33.67 | 1 | 20 | 51.99% | 0.85 | 0.01 | -0.34 | 0.15 | 0.08 |
| IESC20250919C00340000 | 340.00 | 24.70 | 28.00 | 26.00 | 12 | 28 | 50.58% | 0.77 | 0.01 | -0.44 | 0.19 | 0.08 |
| IESC20250919C00350000 | 350.00 | 18.20 | 21.00 | 21.10 | 8 | 33 | 52.41% | 0.65 | 0.01 | -0.56 | 0.23 | 0.07 |
| IESC20250919C00360000 | 360.00 | 12.30 | 14.90 | 13.25 | 8 | 38 | 52.10% | 0.53 | 0.01 | -0.60 | 0.25 | 0.05 |
| IESC20250919C00370000 | 370.00 | 7.60 | 10.50 | 9.60 | 2 | 24 | 50.93% | 0.41 | 0.01 | -0.57 | 0.24 | 0.04 |
| IESC20250919C00380000 | 380.00 | 2.80 | 7.00 | 5.00 | 1 | 106 | 47.51% | 0.29 | 0.01 | -0.46 | 0.21 | 0.03 |
| IESC20250919C00390000 | 390.00 | 0.80 | 3.70 | 0.00 | 0 | 74 | 43.15% | 0.16 | 0.01 | -0.30 | 0.16 | 0.02 |
| IESC20250919C00400000 | 400.00 | 0.00 | 3.70 | 0.00 | 0 | 127 | 45.52% | 0.11 | 0.01 | -0.23 | 0.12 | 0.01 |
| IESC20250919C00410000 | 410.00 | 0.00 | 2.55 | 0.00 | 0 | 101 | 45.82% | 0.06 | 0.00 | -0.15 | 0.08 | 0.01 |
| IESC20250919C00420000 | 420.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 60.62% | 0.09 | 0.00 | -0.26 | 0.10 | 0.01 |
| IESC20250919C00430000 | 430.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 67.01% | 0.08 | 0.00 | -0.26 | 0.09 | 0.01 |
| IESC20250919C00440000 | 440.00 | 0.00 | 2.35 | 0.00 | 0 | 1 | 73.31% | 0.07 | 0.00 | -0.27 | 0.08 | 0.01 |
| IESC20250919C00450000 | 450.00 | 0.00 | 2.30 | 0.00 | 0 | 2 | 79.30% | 0.06 | 0.00 | -0.27 | 0.08 | 0.01 |
| IESC20250919C00460000 | 460.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 85.01% | 0.06 | 0.00 | -0.27 | 0.08 | 0.01 |
