Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOPE20250919P00155000 | 155.00 | 0.00 | 0.25 | 0.00 | 0 | 39 | 78.42% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| LOPE20250919P00160000 | 160.00 | 0.00 | 0.25 | 0.00 | 0 | 17 | 70.57% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| LOPE20250919P00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 62.89% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| LOPE20250919P00170000 | 170.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 55.35% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| LOPE20250919P00175000 | 175.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 47.93% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| LOPE20250919P00180000 | 180.00 | 0.00 | 0.45 | 0.00 | 0 | 3 | 40.59% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| LOPE20250919P00185000 | 185.00 | 0.00 | 0.65 | 0.00 | 0 | 6 | 33.29% | -0.03 | 0.01 | -0.03 | 0.02 | -0.00 |
| LOPE20250919P00190000 | 190.00 | 0.00 | 0.45 | 0.00 | 0 | 46 | 26.88% | -0.04 | 0.01 | -0.04 | 0.03 | -0.00 |
| LOPE20250919P00195000 | 195.00 | 0.15 | 0.45 | 0.00 | 0 | 43 | 22.59% | -0.09 | 0.02 | -0.06 | 0.05 | -0.00 |
| LOPE20250919P00200000 | 200.00 | 0.65 | 1.00 | 0.00 | 0 | 85 | 20.24% | -0.22 | 0.04 | -0.10 | 0.10 | -0.01 |
| LOPE20250919P00210000 | 210.00 | 5.00 | 5.60 | 0.00 | 0 | 0 | 17.50% | -0.80 | 0.05 | -0.09 | 0.10 | -0.03 |
| LOPE20250919P00220000 | 220.00 | 13.80 | 16.60 | 0.00 | 0 | 0 | 27.42% | -0.95 | 0.02 | -0.06 | 0.04 | -0.02 |
| LOPE20250919P00230000 | 230.00 | 23.00 | 26.90 | 0.00 | 0 | 0 | 47.27% | -0.93 | 0.01 | -0.12 | 0.05 | -0.03 |
| LOPE20250919P00240000 | 240.00 | 33.00 | 36.80 | 0.00 | 0 | 0 | 57.40% | -0.95 | 0.01 | -0.10 | 0.03 | -0.03 |
| LOPE20250919P00250000 | 250.00 | 43.00 | 46.70 | 0.00 | 0 | 0 | 70.54% | -0.95 | 0.00 | -0.12 | 0.03 | -0.03 |
| LOPE20250919P00260000 | 260.00 | 53.00 | 56.70 | 0.00 | 0 | 0 | 83.10% | -0.95 | 0.00 | -0.14 | 0.03 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LOPE20250919C00155000 | 155.00 | 48.40 | 52.30 | 0.00 | 0 | 0 | 122.63% | 0.93 | 0.00 | -0.26 | 0.05 | 0.04 |
| LOPE20250919C00160000 | 160.00 | 43.40 | 47.30 | 0.00 | 0 | 0 | 111.49% | 0.92 | 0.00 | -0.26 | 0.05 | 0.04 |
| LOPE20250919C00165000 | 165.00 | 38.50 | 42.40 | 0.00 | 0 | 1 | 100.56% | 0.92 | 0.00 | -0.25 | 0.05 | 0.04 |
| LOPE20250919C00170000 | 170.00 | 33.50 | 37.10 | 0.00 | 0 | 3 | 82.01% | 0.93 | 0.00 | -0.18 | 0.05 | 0.04 |
| LOPE20250919C00175000 | 175.00 | 28.50 | 32.50 | 0.00 | 0 | 8 | 77.45% | 0.90 | 0.01 | -0.22 | 0.06 | 0.04 |
| LOPE20250919C00180000 | 180.00 | 23.50 | 27.20 | 0.00 | 0 | 6 | 38.95% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| LOPE20250919C00185000 | 185.00 | 18.50 | 22.60 | 0.00 | 0 | 6 | 59.35% | 0.86 | 0.01 | -0.22 | 0.07 | 0.04 |
| LOPE20250919C00190000 | 190.00 | 13.50 | 17.30 | 0.00 | 0 | 7 | 27.95% | 0.95 | 0.01 | -0.04 | 0.03 | 0.05 |
| LOPE20250919C00195000 | 195.00 | 8.70 | 12.70 | 0.00 | 0 | 28 | 18.62% | 0.95 | 0.02 | -0.03 | 0.04 | 0.05 |
| LOPE20250919C00200000 | 200.00 | 6.00 | 6.60 | 0.00 | 0 | 25 | 19.73% | 0.79 | 0.04 | -0.10 | 0.10 | 0.04 |
| LOPE20250919C00210000 | 210.00 | 0.60 | 0.90 | 0.71 | 4 | 127 | 17.00% | 0.21 | 0.05 | -0.08 | 0.10 | 0.01 |
| LOPE20250919C00220000 | 220.00 | 0.00 | 0.25 | 0.00 | 0 | 123 | 23.67% | 0.04 | 0.01 | -0.03 | 0.03 | 0.00 |
| LOPE20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 579 | 49.26% | 0.09 | 0.01 | -0.13 | 0.06 | 0.00 |
| LOPE20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 55.74% | 0.05 | 0.01 | -0.09 | 0.04 | 0.00 |
| LOPE20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 80 | 74.61% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
| LOPE20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 85.85% | 0.06 | 0.00 | -0.16 | 0.04 | 0.00 |
