Utgång
Calls
för September 19, 2025
Puts
för September 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LHX20251017C00195000 | 195.00 | 87.90 | 91.00 | 0.00 | 0 | 0 | 78.61% | 0.97 | 0.00 | -0.07 | 0.06 | 0.14 |
| LHX20251017C00200000 | 200.00 | 82.90 | 86.20 | 0.00 | 0 | 0 | 83.76% | 0.95 | 0.00 | -0.11 | 0.08 | 0.14 |
| LHX20251017C00210000 | 210.00 | 73.40 | 76.00 | 0.00 | 0 | 0 | 70.25% | 0.95 | 0.00 | -0.09 | 0.08 | 0.15 |
| LHX20251017C00220000 | 220.00 | 63.00 | 66.30 | 0.00 | 0 | 1 | 30.95% | 1.00 | 0.00 | 0.00 | 0.00 | 0.17 |
| LHX20251017C00230000 | 230.00 | 53.10 | 56.30 | 0.00 | 0 | 1 | 28.84% | 1.00 | 0.00 | 0.00 | 0.01 | 0.18 |
| LHX20251017C00240000 | 240.00 | 43.20 | 45.80 | 0.00 | 0 | 10 | 45.17% | 0.92 | 0.00 | -0.09 | 0.12 | 0.17 |
| LHX20251017C00250000 | 250.00 | 33.40 | 36.50 | 0.00 | 0 | 9 | 33.95% | 0.92 | 0.01 | -0.06 | 0.12 | 0.17 |
| LHX20251017C00260000 | 260.00 | 23.80 | 26.80 | 24.57 | 2 | 22 | 16.74% | 0.97 | 0.00 | -0.01 | 0.05 | 0.19 |
| LHX20251017C00270000 | 270.00 | 15.70 | 17.10 | 15.50 | 4 | 80 | 22.67% | 0.81 | 0.02 | -0.08 | 0.22 | 0.16 |
| LHX20251017C00280000 | 280.00 | 8.40 | 9.40 | 8.50 | 5 | 264 | 20.95% | 0.62 | 0.02 | -0.11 | 0.30 | 0.13 |
| LHX20251017C00290000 | 290.00 | 3.40 | 4.00 | 3.90 | 369 | 368 | 19.08% | 0.37 | 0.03 | -0.10 | 0.30 | 0.08 |
| LHX20251017C00300000 | 300.00 | 0.90 | 1.35 | 1.35 | 123 | 512 | 18.56% | 0.16 | 0.02 | -0.06 | 0.20 | 0.03 |
| LHX20251017C00310000 | 310.00 | 0.30 | 0.50 | 0.40 | 1 | 91 | 19.07% | 0.06 | 0.01 | -0.03 | 0.10 | 0.01 |
| LHX20251017C00320000 | 320.00 | 0.00 | 0.95 | 0.00 | 0 | 18 | 24.83% | 0.05 | 0.01 | -0.03 | 0.08 | 0.01 |
| LHX20251017C00330000 | 330.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 31.29% | 0.05 | 0.00 | -0.04 | 0.08 | 0.01 |
| LHX20251017C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 42.79% | 0.08 | 0.00 | -0.08 | 0.11 | 0.02 |
| LHX20251017C00350000 | 350.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 40.91% | 0.04 | 0.00 | -0.05 | 0.07 | 0.01 |
| LHX20251017C00360000 | 360.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 45.35% | 0.04 | 0.00 | -0.05 | 0.06 | 0.01 |
| LHX20251017C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 56.50% | 0.06 | 0.00 | -0.09 | 0.09 | 0.01 |
| LHX20251017C00380000 | 380.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 58.71% | 0.05 | 0.00 | -0.08 | 0.08 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LHX20251017P00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.38% | -0.02 | 0.00 | -0.04 | 0.04 | -0.00 |
| LHX20251017P00200000 | 200.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 64.37% | -0.02 | 0.00 | -0.04 | 0.04 | -0.00 |
| LHX20251017P00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 56.58% | -0.02 | 0.00 | -0.04 | 0.04 | -0.00 |
| LHX20251017P00220000 | 220.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 49.07% | -0.03 | 0.00 | -0.04 | 0.05 | -0.01 |
| LHX20251017P00230000 | 230.00 | 0.00 | 0.60 | 0.00 | 0 | 19 | 40.22% | -0.02 | 0.00 | -0.03 | 0.05 | -0.01 |
| LHX20251017P00240000 | 240.00 | 0.00 | 0.75 | 0.00 | 0 | 51 | 34.65% | -0.03 | 0.00 | -0.04 | 0.06 | -0.01 |
| LHX20251017P00250000 | 250.00 | 0.10 | 0.50 | 0.24 | 6 | 36 | 26.50% | -0.04 | 0.00 | -0.03 | 0.07 | -0.01 |
| LHX20251017P00260000 | 260.00 | 0.50 | 1.35 | 0.88 | 1 | 361 | 25.46% | -0.10 | 0.01 | -0.06 | 0.14 | -0.02 |
| LHX20251017P00270000 | 270.00 | 1.30 | 1.95 | 1.60 | 5 | 135 | 22.22% | -0.19 | 0.02 | -0.08 | 0.22 | -0.04 |
| LHX20251017P00280000 | 280.00 | 3.90 | 4.70 | 5.14 | 5 | 68 | 21.39% | -0.38 | 0.02 | -0.12 | 0.30 | -0.07 |
| LHX20251017P00290000 | 290.00 | 8.90 | 9.50 | 9.90 | 10 | 31 | 18.82% | -0.64 | 0.03 | -0.10 | 0.29 | -0.11 |
| LHX20251017P00300000 | 300.00 | 15.90 | 18.20 | 0.00 | 0 | 2 | 16.85% | -0.89 | 0.02 | -0.06 | 0.15 | -0.09 |
| LHX20251017P00310000 | 310.00 | 24.20 | 27.70 | 0.00 | 0 | 0 | 24.87% | -0.90 | 0.01 | -0.07 | 0.14 | -0.10 |
| LHX20251017P00320000 | 320.00 | 34.30 | 37.70 | 0.00 | 0 | 0 | 33.27% | -0.90 | 0.01 | -0.09 | 0.14 | -0.11 |
| LHX20251017P00330000 | 330.00 | 44.30 | 47.60 | 0.00 | 0 | 0 | 35.52% | -0.94 | 0.01 | -0.07 | 0.09 | -0.09 |
| LHX20251017P00340000 | 340.00 | 54.20 | 57.60 | 0.00 | 0 | 0 | 43.18% | -0.93 | 0.00 | -0.09 | 0.10 | -0.10 |
| LHX20251017P00350000 | 350.00 | 64.30 | 67.70 | 0.00 | 0 | 0 | 50.53% | -0.93 | 0.00 | -0.10 | 0.11 | -0.11 |
| LHX20251017P00360000 | 360.00 | 74.20 | 77.40 | 0.00 | 0 | 0 | 55.68% | -0.93 | 0.00 | -0.11 | 0.10 | -0.11 |
| LHX20251017P00370000 | 370.00 | 84.70 | 87.70 | 0.00 | 0 | 0 | 57.64% | -0.95 | 0.00 | -0.09 | 0.08 | -0.10 |
| LHX20251017P00380000 | 380.00 | 94.60 | 97.70 | 0.00 | 0 | 0 | 61.51% | -0.96 | 0.00 | -0.09 | 0.07 | -0.10 |
