Utgång
Puts
för September 17, 2025
Calls
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LPLA20250919P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 274.75% | -0.04 | 0.00 | -1.08 | 0.02 | -0.00 |
| LPLA20250919P00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 246.76% | -0.05 | 0.00 | -1.07 | 0.02 | -0.00 |
| LPLA20250919P00260000 | 260.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 165.29% | -0.02 | 0.00 | -0.24 | 0.01 | -0.00 |
| LPLA20250919P00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 192.95% | -0.06 | 0.00 | -1.04 | 0.03 | -0.00 |
| LPLA20250919P00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 50 | 166.85% | -0.07 | 0.00 | -1.02 | 0.03 | -0.00 |
| LPLA20250919P00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 141.77% | -0.08 | 0.00 | -1.02 | 0.04 | -0.00 |
| LPLA20250919P00300000 | 300.00 | 0.00 | 2.30 | 0.00 | 0 | 81 | 116.62% | -0.09 | 0.01 | -1.01 | 0.04 | -0.00 |
| LPLA20250919P00310000 | 310.00 | 0.20 | 2.35 | 1.20 | 1 | 191 | 89.48% | -0.11 | 0.01 | -0.93 | 0.05 | -0.00 |
| LPLA20250919P00320000 | 320.00 | 0.35 | 3.60 | 0.00 | 0 | 138 | 77.58% | -0.20 | 0.01 | -1.35 | 0.07 | -0.00 |
| LPLA20250919P00330000 | 330.00 | 2.05 | 5.20 | 3.95 | 1 | 9 | 68.77% | -0.36 | 0.02 | -1.81 | 0.09 | -0.01 |
| LPLA20250919P00340000 | 340.00 | 7.50 | 9.60 | 10.30 | 1 | 28 | 66.72% | -0.59 | 0.02 | -1.85 | 0.10 | -0.01 |
| LPLA20250919P00350000 | 350.00 | 14.60 | 17.50 | 0.00 | 0 | 33 | 73.42% | -0.77 | 0.02 | -1.44 | 0.08 | -0.01 |
| LPLA20250919P00360000 | 360.00 | 23.60 | 26.30 | 0.00 | 0 | 11 | 80.28% | -0.87 | 0.01 | -0.94 | 0.05 | -0.01 |
| LPLA20250919P00370000 | 370.00 | 32.90 | 36.10 | 0.00 | 0 | 12 | 80.68% | -0.95 | 0.01 | -0.42 | 0.03 | -0.01 |
| LPLA20250919P00380000 | 380.00 | 42.30 | 45.70 | 0.00 | 0 | 7 | 101.62% | -0.95 | 0.00 | -0.51 | 0.03 | -0.01 |
| LPLA20250919P00390000 | 390.00 | 52.60 | 55.50 | 0.00 | 0 | 1 | 105.49% | -0.97 | 0.00 | -0.29 | 0.02 | -0.01 |
| LPLA20250919P00400000 | 400.00 | 62.00 | 65.80 | 0.00 | 0 | 1 | 105.77% | -0.99 | 0.00 | -0.14 | 0.01 | -0.01 |
| LPLA20250919P00410000 | 410.00 | 72.10 | 75.40 | 0.00 | 0 | 0 | 184.32% | -0.92 | 0.00 | -1.37 | 0.04 | -0.01 |
| LPLA20250919P00420000 | 420.00 | 82.00 | 85.40 | 0.00 | 0 | 0 | 197.83% | -0.93 | 0.00 | -1.31 | 0.03 | -0.01 |
| LPLA20250919P00430000 | 430.00 | 92.00 | 95.40 | 0.00 | 0 | 0 | 216.32% | -0.93 | 0.00 | -1.41 | 0.03 | -0.02 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LPLA20250919C00240000 | 240.00 | 94.80 | 98.00 | 0.00 | 0 | 0 | 292.29% | 0.95 | 0.00 | -1.39 | 0.03 | 0.01 |
| LPLA20250919C00250000 | 250.00 | 84.70 | 88.10 | 0.00 | 0 | 0 | 163.83% | 0.99 | 0.00 | -0.08 | 0.00 | 0.01 |
| LPLA20250919C00260000 | 260.00 | 74.70 | 78.10 | 0.00 | 0 | 1 | 143.63% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| LPLA20250919C00270000 | 270.00 | 64.80 | 68.10 | 0.00 | 0 | 0 | 209.34% | 0.93 | 0.00 | -1.41 | 0.03 | 0.01 |
| LPLA20250919C00280000 | 280.00 | 54.70 | 58.20 | 0.00 | 0 | 1 | 125.40% | 0.98 | 0.00 | -0.26 | 0.01 | 0.01 |
| LPLA20250919C00290000 | 290.00 | 45.00 | 48.20 | 0.00 | 0 | 0 | 86.58% | 0.99 | 0.00 | -0.07 | 0.01 | 0.02 |
| LPLA20250919C00300000 | 300.00 | 35.00 | 38.30 | 0.00 | 0 | 1 | 88.47% | 0.96 | 0.00 | -0.33 | 0.02 | 0.02 |
| LPLA20250919C00310000 | 310.00 | 25.50 | 28.30 | 0.00 | 0 | 2 | 81.54% | 0.91 | 0.01 | -0.69 | 0.04 | 0.02 |
| LPLA20250919C00320000 | 320.00 | 16.60 | 19.60 | 0.00 | 0 | 4 | 73.14% | 0.82 | 0.01 | -1.20 | 0.07 | 0.01 |
| LPLA20250919C00330000 | 330.00 | 8.50 | 11.60 | 0.00 | 0 | 9 | 66.90% | 0.64 | 0.02 | -1.75 | 0.09 | 0.01 |
| LPLA20250919C00340000 | 340.00 | 4.50 | 6.00 | 4.70 | 170 | 370 | 70.11% | 0.41 | 0.02 | -1.94 | 0.10 | 0.01 |
| LPLA20250919C00350000 | 350.00 | 2.15 | 2.80 | 2.15 | 321 | 1,242 | 72.32% | 0.23 | 0.02 | -1.40 | 0.08 | 0.00 |
| LPLA20250919C00360000 | 360.00 | 0.95 | 2.20 | 1.35 | 6 | 770 | 84.54% | 0.14 | 0.01 | -1.08 | 0.06 | 0.00 |
| LPLA20250919C00370000 | 370.00 | 0.00 | 2.75 | 0.00 | 0 | 35 | 106.26% | 0.12 | 0.01 | -1.13 | 0.05 | 0.00 |
| LPLA20250919C00380000 | 380.00 | 0.05 | 1.45 | 0.25 | 8 | 304 | 107.50% | 0.07 | 0.00 | -0.64 | 0.03 | 0.00 |
| LPLA20250919C00390000 | 390.00 | 0.00 | 1.30 | 0.00 | 0 | 275 | 120.99% | 0.05 | 0.00 | -0.57 | 0.03 | 0.00 |
| LPLA20250919C00400000 | 400.00 | 0.00 | 2.20 | 0.00 | 0 | 79 | 156.74% | 0.08 | 0.00 | -1.06 | 0.04 | 0.00 |
| LPLA20250919C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 823 | 173.22% | 0.07 | 0.00 | -1.07 | 0.03 | 0.00 |
| LPLA20250919C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 188.96% | 0.07 | 0.00 | -1.08 | 0.03 | 0.00 |
| LPLA20250919C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 204.04% | 0.06 | 0.00 | -1.09 | 0.03 | 0.00 |
