Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IQV20250919P00140000 | 140.00 | 0.00 | 1.35 | 0.00 | 0 | 15 | 184.66% | -0.04 | 0.00 | -0.33 | 0.01 | -0.00 |
| IQV20250919P00145000 | 145.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 158.43% | -0.03 | 0.00 | -0.27 | 0.01 | -0.00 |
| IQV20250919P00150000 | 150.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 140.54% | -0.04 | 0.00 | -0.26 | 0.01 | -0.00 |
| IQV20250919P00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 409 | 122.98% | -0.04 | 0.00 | -0.26 | 0.02 | -0.00 |
| IQV20250919P00160000 | 160.00 | 0.00 | 0.45 | 0.05 | 1 | 214 | 86.54% | -0.02 | 0.00 | -0.10 | 0.01 | -0.00 |
| IQV20250919P00165000 | 165.00 | 0.00 | 0.75 | 0.00 | 0 | 54 | 88.46% | -0.06 | 0.01 | -0.24 | 0.02 | -0.00 |
| IQV20250919P00170000 | 170.00 | 0.00 | 0.75 | 0.00 | 0 | 266 | 71.27% | -0.07 | 0.01 | -0.23 | 0.02 | -0.00 |
| IQV20250919P00175000 | 175.00 | 0.00 | 0.75 | 0.00 | 0 | 61 | 46.40% | -0.06 | 0.01 | -0.13 | 0.02 | -0.00 |
| IQV20250919P00180000 | 180.00 | 0.35 | 1.75 | 0.00 | 0 | 98 | 39.77% | -0.15 | 0.03 | -0.25 | 0.04 | -0.00 |
| IQV20250919P00185000 | 185.00 | 0.45 | 2.20 | 1.70 | 3 | 257 | 38.20% | -0.39 | 0.06 | -0.45 | 0.06 | -0.01 |
| IQV20250919P00190000 | 190.00 | 2.25 | 6.30 | 4.57 | 2 | 58 | 41.05% | -0.67 | 0.05 | -0.46 | 0.06 | -0.01 |
| IQV20250919P00195000 | 195.00 | 7.70 | 9.30 | 0.00 | 0 | 70 | 34.30% | -0.93 | 0.03 | -0.15 | 0.02 | -0.01 |
| IQV20250919P00200000 | 200.00 | 11.20 | 14.70 | 0.00 | 0 | 23 | 87.85% | -0.79 | 0.02 | -0.73 | 0.05 | -0.01 |
| IQV20250919P00210000 | 210.00 | 21.60 | 24.90 | 0.00 | 0 | 0 | 73.81% | -0.97 | 0.01 | -0.17 | 0.01 | -0.01 |
| IQV20250919P00220000 | 220.00 | 31.10 | 34.80 | 0.00 | 0 | 0 | 150.74% | -0.87 | 0.01 | -0.86 | 0.04 | -0.01 |
| IQV20250919P00230000 | 230.00 | 41.10 | 44.80 | 0.00 | 0 | 0 | 178.16% | -0.89 | 0.01 | -0.90 | 0.03 | -0.01 |
| IQV20250919P00240000 | 240.00 | 51.30 | 54.90 | 0.00 | 0 | 0 | 203.32% | -0.90 | 0.01 | -0.94 | 0.03 | -0.01 |
| IQV20250919P00250000 | 250.00 | 61.10 | 64.80 | 0.00 | 0 | 0 | 226.68% | -0.91 | 0.00 | -0.96 | 0.03 | -0.01 |
| IQV20250919P00260000 | 260.00 | 71.10 | 74.90 | 0.00 | 0 | 0 | 236.72% | -0.92 | 0.00 | -0.82 | 0.02 | -0.01 |
| IQV20250919P00270000 | 270.00 | 81.10 | 84.90 | 0.00 | 0 | 0 | 269.03% | -0.92 | 0.00 | -1.01 | 0.03 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IQV20250919C00140000 | 140.00 | 45.30 | 48.80 | 0.00 | 0 | 0 | 148.33% | 0.99 | 0.00 | -0.09 | 0.01 | 0.01 |
| IQV20250919C00145000 | 145.00 | 40.20 | 43.90 | 0.00 | 0 | 0 | 202.57% | 0.93 | 0.00 | -0.69 | 0.02 | 0.01 |
| IQV20250919C00150000 | 150.00 | 35.30 | 38.80 | 0.00 | 0 | 0 | 181.11% | 0.92 | 0.00 | -0.68 | 0.03 | 0.01 |
| IQV20250919C00155000 | 155.00 | 30.20 | 34.00 | 0.00 | 0 | 0 | 93.32% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| IQV20250919C00160000 | 160.00 | 25.40 | 28.70 | 0.00 | 0 | 36 | 142.42% | 0.90 | 0.01 | -0.68 | 0.03 | 0.01 |
| IQV20250919C00165000 | 165.00 | 20.40 | 23.60 | 0.00 | 0 | 108 | 121.32% | 0.88 | 0.01 | -0.65 | 0.03 | 0.01 |
| IQV20250919C00170000 | 170.00 | 15.70 | 18.90 | 0.00 | 0 | 15 | 51.07% | 0.98 | 0.01 | -0.05 | 0.01 | 0.01 |
| IQV20250919C00175000 | 175.00 | 10.50 | 14.10 | 0.00 | 0 | 7 | 55.22% | 0.91 | 0.02 | -0.23 | 0.03 | 0.01 |
| IQV20250919C00180000 | 180.00 | 6.60 | 9.60 | 7.23 | 2 | 43 | 46.54% | 0.82 | 0.03 | -0.35 | 0.05 | 0.01 |
| IQV20250919C00185000 | 185.00 | 1.80 | 4.90 | 0.00 | 0 | 74 | 40.02% | 0.61 | 0.06 | -0.47 | 0.07 | 0.01 |
| IQV20250919C00190000 | 190.00 | 0.60 | 2.70 | 0.00 | 0 | 158 | 38.43% | 0.32 | 0.05 | -0.42 | 0.06 | 0.00 |
| IQV20250919C00195000 | 195.00 | 0.20 | 0.70 | 0.42 | 3 | 141 | 39.64% | 0.12 | 0.03 | -0.21 | 0.04 | 0.00 |
| IQV20250919C00200000 | 200.00 | 0.15 | 0.60 | 0.28 | 10 | 329 | 50.61% | 0.07 | 0.02 | -0.17 | 0.02 | 0.00 |
| IQV20250919C00210000 | 210.00 | 0.10 | 0.50 | 0.80 | 1 | 88 | 77.02% | 0.05 | 0.01 | -0.19 | 0.02 | 0.00 |
| IQV20250919C00220000 | 220.00 | 0.00 | 0.45 | 0.05 | 3 | 117 | 97.07% | 0.04 | 0.00 | -0.16 | 0.01 | 0.00 |
| IQV20250919C00230000 | 230.00 | 0.00 | 2.00 | 0.00 | 0 | 15 | 158.43% | 0.09 | 0.01 | -0.61 | 0.03 | 0.00 |
| IQV20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 176.73% | 0.07 | 0.00 | -0.57 | 0.02 | 0.00 |
| IQV20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 207.13% | 0.08 | 0.00 | -0.69 | 0.02 | 0.00 |
| IQV20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 227.84% | 0.07 | 0.00 | -0.71 | 0.02 | 0.00 |
| IQV20250919C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 247.33% | 0.07 | 0.00 | -0.72 | 0.02 | 0.00 |
