Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 181.93% | -0.06 | 0.00 | -0.22 | 0.02 | -0.00 |
| LSTR20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 162.16% | -0.06 | 0.00 | -0.21 | 0.03 | -0.00 |
| LSTR20250919P00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 30 | 76.44% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| LSTR20250919P00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.99% | -0.08 | 0.01 | -0.20 | 0.03 | -0.00 |
| LSTR20250919P00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 134 | 54.53% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| LSTR20250919P00110000 | 110.00 | 0.00 | 0.10 | 0.00 | 0 | 453 | 48.29% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| LSTR20250919P00115000 | 115.00 | 0.00 | 0.15 | 0.00 | 0 | 55 | 39.75% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| LSTR20250919P00120000 | 120.00 | 0.05 | 2.40 | 0.00 | 0 | 3 | 61.94% | -0.19 | 0.02 | -0.18 | 0.06 | -0.01 |
| LSTR20250919P00125000 | 125.00 | 0.60 | 1.10 | 0.00 | 0 | 7 | 35.68% | -0.21 | 0.04 | -0.11 | 0.06 | -0.01 |
| LSTR20250919P00130000 | 130.00 | 1.95 | 2.55 | 0.00 | 0 | 16 | 34.05% | -0.44 | 0.05 | -0.15 | 0.09 | -0.01 |
| LSTR20250919P00135000 | 135.00 | 4.80 | 5.40 | 0.00 | 0 | 18 | 33.82% | -0.71 | 0.05 | -0.13 | 0.07 | -0.02 |
| LSTR20250919P00140000 | 140.00 | 7.50 | 11.40 | 0.00 | 0 | 0 | 50.54% | -0.78 | 0.03 | -0.17 | 0.06 | -0.02 |
| LSTR20250919P00145000 | 145.00 | 13.50 | 15.00 | 0.00 | 0 | 2 | 55.09% | -0.86 | 0.02 | -0.13 | 0.05 | -0.02 |
| LSTR20250919P00150000 | 150.00 | 17.20 | 21.10 | 0.00 | 0 | 1 | 77.69% | -0.84 | 0.01 | -0.20 | 0.05 | -0.02 |
| LSTR20250919P00155000 | 155.00 | 22.20 | 26.10 | 0.00 | 0 | 0 | 89.62% | -0.86 | 0.01 | -0.22 | 0.05 | -0.02 |
| LSTR20250919P00160000 | 160.00 | 27.20 | 31.10 | 0.00 | 0 | 0 | 100.73% | -0.87 | 0.01 | -0.23 | 0.05 | -0.03 |
| LSTR20250919P00165000 | 165.00 | 32.00 | 36.10 | 0.00 | 0 | 0 | 113.47% | -0.87 | 0.01 | -0.25 | 0.04 | -0.03 |
| LSTR20250919P00170000 | 170.00 | 37.00 | 41.10 | 0.00 | 0 | 0 | 82.79% | -0.97 | 0.00 | -0.06 | 0.01 | -0.01 |
| LSTR20250919P00175000 | 175.00 | 42.00 | 46.10 | 0.00 | 0 | 0 | 135.34% | -0.88 | 0.01 | -0.28 | 0.04 | -0.03 |
| LSTR20250919P00180000 | 180.00 | 47.00 | 51.10 | 0.00 | 0 | 0 | 144.45% | -0.89 | 0.01 | -0.29 | 0.04 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LSTR20250919C00085000 | 85.00 | 44.10 | 47.90 | 0.00 | 0 | 0 | 130.01% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| LSTR20250919C00090000 | 90.00 | 39.10 | 42.90 | 0.00 | 0 | 2 | 90.34% | 1.00 | 0.00 | -0.01 | 0.00 | 0.02 |
| LSTR20250919C00095000 | 95.00 | 34.20 | 37.90 | 0.00 | 0 | 0 | 161.61% | 0.91 | 0.00 | -0.28 | 0.04 | 0.02 |
| LSTR20250919C00100000 | 100.00 | 29.10 | 33.10 | 0.00 | 0 | 1 | 133.60% | 0.91 | 0.01 | -0.23 | 0.04 | 0.02 |
| LSTR20250919C00105000 | 105.00 | 24.10 | 28.10 | 0.00 | 0 | 0 | 84.87% | 0.95 | 0.01 | -0.09 | 0.02 | 0.03 |
| LSTR20250919C00110000 | 110.00 | 19.10 | 23.00 | 0.00 | 0 | 1 | 57.71% | 0.97 | 0.01 | -0.04 | 0.02 | 0.03 |
| LSTR20250919C00115000 | 115.00 | 14.30 | 18.40 | 0.00 | 0 | 1 | 37.25% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| LSTR20250919C00120000 | 120.00 | 9.40 | 13.50 | 0.00 | 0 | 1 | 35.51% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| LSTR20250919C00125000 | 125.00 | 4.90 | 8.90 | 0.00 | 0 | 2 | 32.20% | 0.81 | 0.04 | -0.09 | 0.06 | 0.03 |
| LSTR20250919C00130000 | 130.00 | 3.10 | 3.80 | 0.00 | 0 | 39 | 36.99% | 0.56 | 0.05 | -0.16 | 0.09 | 0.02 |
| LSTR20250919C00135000 | 135.00 | 1.05 | 1.60 | 0.00 | 0 | 19 | 31.38% | 0.29 | 0.05 | -0.12 | 0.07 | 0.01 |
| LSTR20250919C00140000 | 140.00 | 0.20 | 1.15 | 0.75 | 1 | 29 | 35.51% | 0.13 | 0.03 | -0.08 | 0.05 | 0.00 |
| LSTR20250919C00145000 | 145.00 | 0.00 | 2.30 | 0.00 | 0 | 320 | 62.33% | 0.18 | 0.02 | -0.17 | 0.06 | 0.01 |
| LSTR20250919C00150000 | 150.00 | 0.00 | 2.25 | 0.00 | 0 | 101 | 73.56% | 0.15 | 0.01 | -0.18 | 0.05 | 0.00 |
| LSTR20250919C00155000 | 155.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 84.60% | 0.13 | 0.01 | -0.19 | 0.05 | 0.00 |
| LSTR20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 95.36% | 0.12 | 0.01 | -0.20 | 0.04 | 0.00 |
| LSTR20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 104.83% | 0.11 | 0.01 | -0.20 | 0.04 | 0.00 |
| LSTR20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 114.35% | 0.10 | 0.01 | -0.21 | 0.04 | 0.00 |
| LSTR20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 123.39% | 0.10 | 0.01 | -0.22 | 0.04 | 0.00 |
| LSTR20250919C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.00% | 0.09 | 0.01 | -0.22 | 0.04 | 0.00 |
