Utgång
Calls
för September 12, 2025
Puts
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IT20250919C00175000 | 175.00 | 70.70 | 74.40 | 0.00 | 0 | 0 | 173.48% | 0.94 | 0.00 | -0.47 | 0.04 | 0.03 |
| IT20250919C00180000 | 180.00 | 65.40 | 69.40 | 0.00 | 0 | 0 | 161.94% | 0.94 | 0.00 | -0.46 | 0.04 | 0.03 |
| IT20250919C00185000 | 185.00 | 60.60 | 64.40 | 0.00 | 0 | 0 | 152.83% | 0.93 | 0.00 | -0.48 | 0.05 | 0.03 |
| IT20250919C00190000 | 190.00 | 55.60 | 59.40 | 0.00 | 0 | 0 | 141.62% | 0.92 | 0.00 | -0.47 | 0.05 | 0.03 |
| IT20250919C00195000 | 195.00 | 50.60 | 54.30 | 0.00 | 0 | 1 | 128.62% | 0.92 | 0.00 | -0.44 | 0.05 | 0.03 |
| IT20250919C00200000 | 200.00 | 45.70 | 49.30 | 0.00 | 0 | 1 | 99.99% | 0.94 | 0.00 | -0.25 | 0.04 | 0.03 |
| IT20250919C00210000 | 210.00 | 35.70 | 39.40 | 0.00 | 0 | 7 | 96.80% | 0.90 | 0.01 | -0.40 | 0.06 | 0.03 |
| IT20250919C00220000 | 220.00 | 25.90 | 29.10 | 0.00 | 0 | 0 | 78.57% | 0.87 | 0.01 | -0.40 | 0.07 | 0.03 |
| IT20250919C00230000 | 230.00 | 15.80 | 19.50 | 15.40 | 1,012 | 1,118 | 55.74% | 0.83 | 0.01 | -0.34 | 0.09 | 0.04 |
| IT20250919C00240000 | 240.00 | 8.90 | 10.50 | 9.60 | 13 | 564 | 35.23% | 0.74 | 0.03 | -0.29 | 0.11 | 0.03 |
| IT20250919C00250000 | 250.00 | 3.00 | 3.60 | 3.30 | 77 | 374 | 32.71% | 0.41 | 0.03 | -0.32 | 0.13 | 0.02 |
| IT20250919C00260000 | 260.00 | 0.75 | 1.30 | 0.80 | 50 | 695 | 33.88% | 0.15 | 0.02 | -0.19 | 0.08 | 0.01 |
| IT20250919C00270000 | 270.00 | 0.15 | 0.60 | 0.26 | 1 | 116 | 40.73% | 0.06 | 0.01 | -0.12 | 0.04 | 0.00 |
| IT20250919C00280000 | 280.00 | 0.05 | 0.80 | 0.19 | 3 | 80 | 51.96% | 0.05 | 0.01 | -0.11 | 0.03 | 0.00 |
| IT20250919C00290000 | 290.00 | 0.00 | 0.35 | 0.00 | 0 | 41 | 57.24% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| IT20250919C00300000 | 300.00 | 0.00 | 0.10 | 0.10 | 1 | 94 | 56.97% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| IT20250919C00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 18 | 104.06% | 0.07 | 0.00 | -0.31 | 0.05 | 0.00 |
| IT20250919C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 119.04% | 0.07 | 0.00 | -0.37 | 0.05 | 0.00 |
| IT20250919C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 131.40% | 0.07 | 0.00 | -0.40 | 0.05 | 0.00 |
| IT20250919C00340000 | 340.00 | 0.00 | 0.05 | 0.00 | 0 | 589 | 82.32% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IT20250919P00175000 | 175.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 133.10% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| IT20250919P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 151.31% | -0.05 | 0.00 | -0.38 | 0.04 | -0.00 |
| IT20250919P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 135.98% | -0.05 | 0.00 | -0.33 | 0.04 | -0.00 |
| IT20250919P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 125.76% | -0.06 | 0.00 | -0.32 | 0.04 | -0.00 |
| IT20250919P00195000 | 195.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 113.82% | -0.06 | 0.00 | -0.30 | 0.04 | -0.00 |
| IT20250919P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 52 | 105.79% | -0.07 | 0.00 | -0.31 | 0.04 | -0.00 |
| IT20250919P00210000 | 210.00 | 0.00 | 0.20 | 0.10 | 8 | 58 | 59.98% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| IT20250919P00220000 | 220.00 | 0.05 | 0.50 | 0.29 | 17 | 247 | 49.86% | -0.04 | 0.01 | -0.10 | 0.03 | -0.00 |
| IT20250919P00230000 | 230.00 | 0.30 | 1.05 | 0.60 | 16 | 215 | 40.14% | -0.09 | 0.01 | -0.16 | 0.06 | -0.00 |
| IT20250919P00240000 | 240.00 | 1.65 | 2.15 | 2.11 | 11 | 192 | 35.93% | -0.27 | 0.03 | -0.29 | 0.11 | -0.01 |
| IT20250919P00250000 | 250.00 | 5.70 | 6.20 | 0.00 | 0 | 280 | 33.13% | -0.59 | 0.03 | -0.33 | 0.13 | -0.02 |
| IT20250919P00260000 | 260.00 | 13.00 | 15.50 | 0.00 | 0 | 5 | 35.25% | -0.84 | 0.02 | -0.21 | 0.08 | -0.03 |
| IT20250919P00270000 | 270.00 | 21.50 | 24.70 | 0.00 | 0 | 1 | 46.54% | -0.91 | 0.01 | -0.18 | 0.06 | -0.03 |
| IT20250919P00280000 | 280.00 | 31.30 | 34.60 | 0.00 | 0 | 0 | 55.66% | -0.94 | 0.01 | -0.15 | 0.04 | -0.03 |
| IT20250919P00290000 | 290.00 | 41.20 | 44.50 | 0.00 | 0 | 0 | 66.20% | -0.96 | 0.00 | -0.14 | 0.03 | -0.03 |
| IT20250919P00300000 | 300.00 | 51.10 | 54.40 | 0.00 | 0 | 0 | 75.47% | -0.96 | 0.00 | -0.13 | 0.03 | -0.03 |
| IT20250919P00310000 | 310.00 | 61.00 | 64.50 | 0.00 | 0 | 0 | 105.91% | -0.93 | 0.00 | -0.33 | 0.05 | -0.04 |
| IT20250919P00320000 | 320.00 | 70.80 | 74.60 | 0.00 | 0 | 0 | 99.82% | -0.96 | 0.00 | -0.17 | 0.03 | -0.03 |
| IT20250919P00330000 | 330.00 | 80.80 | 84.60 | 0.00 | 0 | 0 | 107.33% | -0.97 | 0.00 | -0.16 | 0.02 | -0.03 |
| IT20250919P00340000 | 340.00 | 91.00 | 94.50 | 0.00 | 0 | 0 | 124.52% | -0.96 | 0.00 | -0.23 | 0.03 | -0.03 |
