Utgång
Puts
för September 17, 2025
Calls
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LQD20250919P00107500 | 107.50 | 0.00 | 3.80 | 0.02 | 2 | 349 | 23.26% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| LQD20250919P00108000 | 108.00 | 0.00 | 4.40 | 0.01 | 1 | 35,216 | 20.97% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| LQD20250919P00108500 | 108.50 | 0.00 | 4.80 | 0.03 | 1,767 | 13,649 | 18.65% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| LQD20250919P00109000 | 109.00 | 0.00 | 4.80 | 0.02 | 1,615 | 12,554 | 17.95% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| LQD20250919P00109500 | 109.50 | 0.00 | 4.80 | 0.04 | 2 | 158 | 15.41% | -0.02 | 0.04 | -0.01 | 0.00 | -0.00 |
| LQD20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.01 | 2,530 | 8,526 | 12.82% | -0.03 | 0.06 | -0.01 | 0.01 | -0.00 |
| LQD20250919P00110500 | 110.50 | 0.00 | 0.03 | 0.03 | 3,160 | 2,353 | 10.06% | -0.03 | 0.08 | -0.01 | 0.01 | -0.00 |
| LQD20250919P00111000 | 111.00 | 0.00 | 3.70 | 0.08 | 74 | 15,081 | 8.54% | -0.07 | 0.18 | -0.02 | 0.01 | -0.00 |
| LQD20250919P00111500 | 111.50 | 0.00 | 4.80 | 0.07 | 4,009 | 4,936 | 7.54% | -0.19 | 0.43 | -0.04 | 0.02 | -0.00 |
| LQD20250919P00112000 | 112.00 | 0.00 | 0.21 | 0.21 | 4,302 | 17,111 | 6.64% | -0.46 | 0.72 | -0.06 | 0.03 | -0.00 |
| LQD20250919P00113000 | 113.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 11.27% | -0.84 | 0.27 | -0.06 | 0.02 | -0.00 |
| LQD20250919P00114000 | 114.00 | 0.10 | 4.95 | 0.00 | 0 | 0 | 14.87% | -0.94 | 0.11 | -0.03 | 0.01 | -0.00 |
| LQD20250919P00115000 | 115.00 | 0.50 | 4.95 | 0.00 | 0 | 0 | 21.79% | -0.95 | 0.07 | -0.04 | 0.01 | -0.00 |
| LQD20250919P00116000 | 116.00 | 1.60 | 6.50 | 0.00 | 0 | 0 | 40.78% | -0.87 | 0.06 | -0.17 | 0.02 | -0.00 |
| LQD20250919P00117000 | 117.00 | 2.51 | 7.45 | 0.00 | 0 | 0 | 58.34% | -0.83 | 0.05 | -0.29 | 0.02 | -0.00 |
| LQD20250919P00118000 | 118.00 | 3.50 | 8.40 | 0.00 | 0 | 0 | 50.69% | -0.91 | 0.04 | -0.14 | 0.01 | -0.00 |
| LQD20250919P00119000 | 119.00 | 4.50 | 9.40 | 0.00 | 0 | 0 | 72.69% | -0.86 | 0.04 | -0.31 | 0.02 | -0.00 |
| LQD20250919P00120000 | 120.00 | 5.50 | 10.45 | 0.00 | 0 | 0 | 76.59% | -0.88 | 0.03 | -0.28 | 0.02 | -0.00 |
| LQD20250919P00121000 | 121.00 | 6.50 | 11.45 | 0.00 | 0 | 0 | 86.07% | -0.88 | 0.03 | -0.32 | 0.02 | -0.00 |
| LQD20250919P00122000 | 122.00 | 7.50 | 12.45 | 0.00 | 0 | 0 | 92.48% | -0.88 | 0.03 | -0.33 | 0.02 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LQD20250919C00107500 | 107.50 | 2.10 | 7.00 | 0.00 | 0 | 0 | 40.23% | 0.92 | 0.04 | -0.10 | 0.01 | 0.01 |
| LQD20250919C00108000 | 108.00 | 2.14 | 6.50 | 0.00 | 0 | 3,237 | 29.80% | 0.95 | 0.04 | -0.04 | 0.01 | 0.01 |
| LQD20250919C00108500 | 108.50 | 1.01 | 5.95 | 0.00 | 0 | 235 | 26.77% | 0.95 | 0.05 | -0.04 | 0.01 | 0.01 |
| LQD20250919C00109000 | 109.00 | 0.50 | 4.95 | 3.22 | 3 | 21,274 | 23.69% | 0.94 | 0.06 | -0.04 | 0.01 | 0.01 |
| LQD20250919C00109500 | 109.50 | 0.05 | 4.95 | 0.00 | 0 | 44 | 18.98% | 0.95 | 0.06 | -0.03 | 0.01 | 0.01 |
| LQD20250919C00110000 | 110.00 | 0.10 | 4.95 | 2.12 | 1,088 | 15,289 | 15.95% | 0.94 | 0.09 | -0.03 | 0.01 | 0.01 |
| LQD20250919C00110500 | 110.50 | 0.00 | 4.80 | 0.00 | 0 | 391 | 13.58% | 0.92 | 0.14 | -0.03 | 0.01 | 0.01 |
| LQD20250919C00111000 | 111.00 | 0.00 | 4.80 | 1.17 | 82 | 9,521 | 9.94% | 0.90 | 0.21 | -0.03 | 0.02 | 0.01 |
| LQD20250919C00111500 | 111.50 | 0.00 | 4.80 | 0.87 | 13 | 356 | 8.52% | 0.78 | 0.41 | -0.05 | 0.03 | 0.00 |
| LQD20250919C00112000 | 112.00 | 0.00 | 4.80 | 0.31 | 1,550 | 20,360 | 7.35% | 0.54 | 0.64 | -0.07 | 0.03 | 0.00 |
| LQD20250919C00113000 | 113.00 | 0.00 | 1.00 | 0.03 | 1,709 | 6,159 | 7.51% | 0.07 | 0.22 | -0.02 | 0.01 | 0.00 |
| LQD20250919C00114000 | 114.00 | 0.00 | 2.58 | 0.02 | 457 | 94 | 10.62% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00115000 | 115.00 | 0.00 | 1.34 | 0.00 | 0 | 24 | 15.18% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00116000 | 116.00 | 0.00 | 0.73 | 0.00 | 0 | 6 | 19.55% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00117000 | 117.00 | 0.00 | 0.38 | 0.00 | 0 | 14,001 | 23.77% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00118000 | 118.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 27.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00119000 | 119.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 31.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 35.79% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00121000 | 121.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 39.63% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| LQD20250919C00122000 | 122.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 43.39% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
