Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LLY20250919P00725000 | 725.00 | 2.83 | 3.20 | 3.20 | 173 | 406 | 36.34% | -0.20 | 0.01 | -1.00 | 0.22 | -0.02 |
| LLY20250919P00727500 | 727.50 | 3.35 | 3.70 | 3.45 | 93 | 66 | 36.03% | -0.22 | 0.01 | -1.07 | 0.23 | -0.02 |
| LLY20250919P00730000 | 730.00 | 3.85 | 4.20 | 4.02 | 496 | 933 | 35.67% | -0.25 | 0.01 | -1.13 | 0.25 | -0.02 |
| LLY20250919P00732500 | 732.50 | 4.40 | 4.80 | 4.48 | 131 | 106 | 35.37% | -0.27 | 0.01 | -1.20 | 0.26 | -0.02 |
| LLY20250919P00735000 | 735.00 | 5.05 | 5.50 | 5.50 | 218 | 145 | 35.08% | -0.30 | 0.01 | -1.26 | 0.28 | -0.02 |
| LLY20250919P00737500 | 737.50 | 5.80 | 6.30 | 6.35 | 119 | 206 | 34.88% | -0.34 | 0.01 | -1.31 | 0.29 | -0.03 |
| LLY20250919P00740000 | 740.00 | 6.60 | 7.05 | 6.80 | 438 | 1,242 | 34.74% | -0.37 | 0.01 | -1.36 | 0.30 | -0.03 |
| LLY20250919P00742500 | 742.50 | 7.55 | 8.05 | 8.25 | 153 | 123 | 34.65% | -0.40 | 0.01 | -1.40 | 0.30 | -0.03 |
| LLY20250919P00745000 | 745.00 | 8.60 | 9.10 | 9.00 | 367 | 173 | 34.52% | -0.44 | 0.01 | -1.43 | 0.31 | -0.03 |
| LLY20250919P00747500 | 747.50 | 9.75 | 10.20 | 10.45 | 350 | 357 | 34.34% | -0.48 | 0.01 | -1.43 | 0.31 | -0.04 |
| LLY20250919P00750000 | 750.00 | 10.90 | 11.50 | 11.80 | 2,645 | 3,323 | 34.26% | -0.51 | 0.01 | -1.43 | 0.31 | -0.04 |
| LLY20250919P00752500 | 752.50 | 12.15 | 12.85 | 13.27 | 85 | 106 | 34.12% | -0.55 | 0.01 | -1.42 | 0.31 | -0.04 |
| LLY20250919P00755000 | 755.00 | 13.65 | 14.30 | 14.65 | 53 | 185 | 34.26% | -0.59 | 0.01 | -1.40 | 0.31 | -0.04 |
| LLY20250919P00757500 | 757.50 | 15.15 | 15.85 | 16.25 | 33 | 294 | 34.18% | -0.62 | 0.01 | -1.35 | 0.30 | -0.04 |
| LLY20250919P00760000 | 760.00 | 15.85 | 17.55 | 18.25 | 36 | 614 | 34.24% | -0.66 | 0.01 | -1.31 | 0.29 | -0.05 |
| LLY20250919P00762500 | 762.50 | 18.55 | 19.50 | 0.00 | 0 | 9 | 34.00% | -0.69 | 0.01 | -1.24 | 0.28 | -0.05 |
| LLY20250919P00765000 | 765.00 | 20.40 | 21.20 | 22.69 | 67 | 60 | 34.28% | -0.72 | 0.01 | -1.18 | 0.26 | -0.05 |
| LLY20250919P00767500 | 767.50 | 18.70 | 23.25 | 22.70 | 4 | 6 | 34.19% | -0.75 | 0.01 | -1.10 | 0.25 | -0.05 |
| LLY20250919P00770000 | 770.00 | 21.55 | 25.10 | 25.35 | 20 | 435 | 34.22% | -0.78 | 0.01 | -1.03 | 0.23 | -0.05 |
| LLY20250919P00772500 | 772.50 | 25.90 | 28.00 | 0.00 | 0 | 0 | 34.18% | -0.81 | 0.01 | -0.94 | 0.22 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LLY20250919C00725000 | 725.00 | 26.60 | 28.40 | 26.48 | 10 | 518 | 39.36% | 0.79 | 0.01 | -1.14 | 0.23 | 0.06 |
| LLY20250919C00727500 | 727.50 | 24.20 | 25.40 | 25.56 | 2 | 74 | 37.20% | 0.77 | 0.01 | -1.12 | 0.24 | 0.06 |
| LLY20250919C00730000 | 730.00 | 22.35 | 23.40 | 22.80 | 79 | 1,213 | 36.68% | 0.75 | 0.01 | -1.18 | 0.25 | 0.06 |
| LLY20250919C00732500 | 732.50 | 20.70 | 21.65 | 20.95 | 99 | 839 | 36.30% | 0.72 | 0.01 | -1.24 | 0.26 | 0.06 |
| LLY20250919C00735000 | 735.00 | 18.90 | 19.75 | 19.10 | 93 | 658 | 35.97% | 0.69 | 0.01 | -1.30 | 0.28 | 0.06 |
| LLY20250919C00737500 | 737.50 | 16.95 | 17.90 | 17.55 | 10 | 198 | 35.74% | 0.66 | 0.01 | -1.35 | 0.29 | 0.05 |
| LLY20250919C00740000 | 740.00 | 15.50 | 16.25 | 16.25 | 141 | 1,090 | 35.49% | 0.63 | 0.01 | -1.39 | 0.30 | 0.05 |
| LLY20250919C00742500 | 742.50 | 14.00 | 14.75 | 13.75 | 107 | 96 | 35.31% | 0.59 | 0.01 | -1.42 | 0.31 | 0.05 |
| LLY20250919C00745000 | 745.00 | 12.40 | 13.30 | 12.60 | 462 | 212 | 34.44% | 0.56 | 0.01 | -1.42 | 0.31 | 0.05 |
| LLY20250919C00747500 | 747.50 | 11.15 | 11.85 | 11.15 | 605 | 260 | 34.98% | 0.52 | 0.01 | -1.46 | 0.31 | 0.04 |
| LLY20250919C00750000 | 750.00 | 9.90 | 10.45 | 10.15 | 1,219 | 3,886 | 34.99% | 0.49 | 0.01 | -1.46 | 0.31 | 0.04 |
| LLY20250919C00752500 | 752.50 | 8.65 | 9.35 | 9.10 | 374 | 369 | 34.79% | 0.45 | 0.01 | -1.44 | 0.31 | 0.04 |
| LLY20250919C00755000 | 755.00 | 7.75 | 8.30 | 8.10 | 256 | 278 | 34.53% | 0.42 | 0.01 | -1.40 | 0.31 | 0.03 |
| LLY20250919C00757500 | 757.50 | 6.80 | 7.30 | 7.00 | 834 | 249 | 34.65% | 0.38 | 0.01 | -1.37 | 0.30 | 0.03 |
| LLY20250919C00760000 | 760.00 | 5.95 | 6.40 | 6.10 | 748 | 1,505 | 34.64% | 0.35 | 0.01 | -1.32 | 0.29 | 0.03 |
| LLY20250919C00762500 | 762.50 | 5.20 | 5.55 | 5.31 | 59 | 71 | 34.79% | 0.32 | 0.01 | -1.27 | 0.28 | 0.03 |
| LLY20250919C00765000 | 765.00 | 4.55 | 4.80 | 4.70 | 229 | 712 | 34.85% | 0.29 | 0.01 | -1.20 | 0.27 | 0.02 |
| LLY20250919C00767500 | 767.50 | 3.90 | 4.25 | 4.30 | 29 | 278 | 35.02% | 0.26 | 0.01 | -1.14 | 0.25 | 0.02 |
| LLY20250919C00770000 | 770.00 | 3.40 | 3.70 | 3.50 | 462 | 2,117 | 35.13% | 0.23 | 0.01 | -1.06 | 0.24 | 0.02 |
| LLY20250919C00772500 | 772.50 | 2.95 | 3.20 | 2.96 | 354 | 81 | 35.29% | 0.21 | 0.01 | -0.99 | 0.23 | 0.02 |
