Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRN20250919P00110000 | 110.00 | 0.00 | 0.75 | 0.00 | 0 | 99 | 129.85% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| LRN20250919P00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 30 | 116.39% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| LRN20250919P00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 73 | 103.37% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| LRN20250919P00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 155 | 90.72% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| LRN20250919P00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 78.37% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| LRN20250919P00135000 | 135.00 | 0.00 | 0.30 | 0.00 | 0 | 77 | 55.63% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| LRN20250919P00140000 | 140.00 | 0.05 | 0.15 | 0.25 | 1 | 59 | 40.17% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| LRN20250919P00145000 | 145.00 | 0.05 | 0.30 | 0.38 | 1 | 128 | 34.58% | -0.04 | 0.01 | -0.04 | 0.02 | -0.00 |
| LRN20250919P00150000 | 150.00 | 0.50 | 0.80 | 0.00 | 0 | 229 | 35.41% | -0.14 | 0.03 | -0.11 | 0.06 | -0.01 |
| LRN20250919P00155000 | 155.00 | 1.75 | 2.10 | 1.80 | 11 | 51 | 34.69% | -0.31 | 0.04 | -0.17 | 0.09 | -0.01 |
| LRN20250919P00160000 | 160.00 | 3.70 | 4.50 | 2.90 | 2 | 64 | 32.33% | -0.54 | 0.05 | -0.18 | 0.10 | -0.02 |
| LRN20250919P00165000 | 165.00 | 7.40 | 7.90 | 7.00 | 5 | 67 | 30.03% | -0.78 | 0.04 | -0.13 | 0.07 | -0.02 |
| LRN20250919P00170000 | 170.00 | 10.50 | 12.30 | 9.70 | 4 | 11 | 35.71% | -0.88 | 0.02 | -0.10 | 0.05 | -0.02 |
| LRN20250919P00175000 | 175.00 | 14.90 | 17.70 | 0.00 | 0 | 4 | 38.58% | -0.95 | 0.01 | -0.06 | 0.03 | -0.02 |
| LRN20250919P00180000 | 180.00 | 20.00 | 22.80 | 0.00 | 0 | 0 | 47.17% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| LRN20250919P00185000 | 185.00 | 24.90 | 27.80 | 0.00 | 0 | 0 | 52.28% | -0.97 | 0.01 | -0.05 | 0.02 | -0.01 |
| LRN20250919P00190000 | 190.00 | 30.10 | 32.80 | 0.00 | 0 | 0 | 62.93% | -0.97 | 0.01 | -0.07 | 0.02 | -0.02 |
| LRN20250919P00195000 | 195.00 | 35.00 | 37.80 | 0.00 | 0 | 0 | 70.25% | -0.97 | 0.00 | -0.07 | 0.02 | -0.02 |
| LRN20250919P00200000 | 200.00 | 39.90 | 42.80 | 0.00 | 0 | 0 | 77.26% | -0.97 | 0.00 | -0.07 | 0.02 | -0.02 |
| LRN20250919P00210000 | 210.00 | 50.10 | 52.80 | 0.00 | 0 | 0 | 86.27% | -0.98 | 0.00 | -0.06 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LRN20250919C00110000 | 110.00 | 47.50 | 50.30 | 0.00 | 0 | 28 | 172.10% | 0.93 | 0.00 | -0.30 | 0.03 | 0.03 |
| LRN20250919C00115000 | 115.00 | 42.50 | 45.20 | 0.00 | 0 | 0 | 149.36% | 0.93 | 0.00 | -0.26 | 0.03 | 0.03 |
| LRN20250919C00120000 | 120.00 | 37.50 | 40.30 | 0.00 | 0 | 20 | 75.90% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| LRN20250919C00125000 | 125.00 | 32.60 | 35.30 | 0.00 | 0 | 30 | 123.21% | 0.91 | 0.01 | -0.27 | 0.04 | 0.03 |
| LRN20250919C00130000 | 130.00 | 27.40 | 30.30 | 29.50 | 1 | 56 | 109.96% | 0.89 | 0.01 | -0.27 | 0.05 | 0.03 |
| LRN20250919C00135000 | 135.00 | 22.80 | 24.80 | 0.00 | 0 | 21 | 44.39% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| LRN20250919C00140000 | 140.00 | 17.60 | 19.40 | 0.00 | 0 | 72 | 48.72% | 0.96 | 0.01 | -0.06 | 0.02 | 0.03 |
| LRN20250919C00145000 | 145.00 | 12.90 | 15.60 | 17.30 | 1 | 71 | 40.66% | 0.93 | 0.01 | -0.07 | 0.03 | 0.03 |
| LRN20250919C00150000 | 150.00 | 8.40 | 10.90 | 0.00 | 0 | 472 | 38.36% | 0.84 | 0.03 | -0.13 | 0.06 | 0.03 |
| LRN20250919C00155000 | 155.00 | 4.80 | 5.50 | 0.00 | 0 | 173 | 32.92% | 0.70 | 0.04 | -0.16 | 0.09 | 0.03 |
| LRN20250919C00160000 | 160.00 | 1.70 | 2.70 | 2.60 | 8 | 375 | 32.03% | 0.46 | 0.05 | -0.18 | 0.10 | 0.02 |
| LRN20250919C00165000 | 165.00 | 0.80 | 1.15 | 1.20 | 47 | 293 | 31.61% | 0.24 | 0.04 | -0.14 | 0.08 | 0.01 |
| LRN20250919C00170000 | 170.00 | 0.35 | 0.60 | 0.27 | 26 | 552 | 32.98% | 0.11 | 0.02 | -0.08 | 0.05 | 0.00 |
| LRN20250919C00175000 | 175.00 | 0.10 | 0.40 | 0.00 | 0 | 146 | 33.76% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| LRN20250919C00180000 | 180.00 | 0.05 | 0.75 | 0.00 | 0 | 52 | 52.27% | 0.07 | 0.01 | -0.10 | 0.03 | 0.00 |
| LRN20250919C00185000 | 185.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 60.11% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| LRN20250919C00190000 | 190.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 68.23% | 0.06 | 0.01 | -0.10 | 0.03 | 0.00 |
| LRN20250919C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 21 | 75.94% | 0.05 | 0.01 | -0.10 | 0.03 | 0.00 |
| LRN20250919C00200000 | 200.00 | 0.00 | 0.15 | 0.00 | 0 | 327 | 64.74% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| LRN20250919C00210000 | 210.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 97.14% | 0.04 | 0.00 | -0.11 | 0.02 | 0.00 |
