Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LZ20250919C00001000 | 1.00 | 8.20 | 10.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919C00002000 | 2.00 | 8.20 | 8.50 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919C00003000 | 3.00 | 7.10 | 8.30 | 0.00 | 0 | 0 | 773.32% | 0.99 | 0.01 | -0.04 | 0.00 | 0.00 |
| LZ20250919C00004000 | 4.00 | 6.10 | 7.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919C00005000 | 5.00 | 5.30 | 6.30 | 0.00 | 0 | 35 | 545.20% | 0.96 | 0.02 | -0.07 | 0.00 | 0.00 |
| LZ20250919C00006000 | 6.00 | 4.20 | 5.40 | 0.00 | 0 | 0 | 428.02% | 0.95 | 0.03 | -0.06 | 0.00 | 0.00 |
| LZ20250919C00007000 | 7.00 | 3.00 | 3.60 | 0.00 | 0 | 1,203 | 282.03% | 0.96 | 0.04 | -0.04 | 0.00 | 0.00 |
| LZ20250919C00008000 | 8.00 | 2.35 | 2.70 | 2.45 | 30 | 2,541 | 133.67% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| LZ20250919C00009000 | 9.00 | 1.30 | 1.65 | 1.45 | 30 | 530 | 110.68% | 0.94 | 0.12 | -0.02 | 0.00 | 0.00 |
| LZ20250919C00010000 | 10.00 | 0.00 | 0.50 | 0.00 | 0 | 8,156 | 29.78% | 0.95 | 0.39 | -0.00 | 0.00 | 0.00 |
| LZ20250919C00011000 | 11.00 | 0.00 | 0.10 | 0.00 | 0 | 5,887 | 58.35% | 0.18 | 0.47 | -0.02 | 0.00 | 0.00 |
| LZ20250919C00012000 | 12.00 | 0.00 | 0.05 | 0.03 | 1 | 2,767 | 97.35% | 0.07 | 0.14 | -0.02 | 0.00 | 0.00 |
| LZ20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 298.06% | 0.26 | 0.11 | -0.15 | 0.00 | 0.00 |
| LZ20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 351.14% | 0.23 | 0.09 | -0.17 | 0.00 | 0.00 |
| LZ20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 443 | 397.64% | 0.21 | 0.08 | -0.18 | 0.00 | 0.00 |
| LZ20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 439.18% | 0.20 | 0.07 | -0.18 | 0.00 | 0.00 |
| LZ20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 478.22% | 0.19 | 0.06 | -0.19 | 0.00 | 0.00 |
| LZ20250919C00018000 | 18.00 | 0.00 | 0.10 | 0.00 | 0 | 60 | 289.74% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| LZ20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 544.16% | 0.17 | 0.05 | -0.20 | 0.00 | 0.00 |
| LZ20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 573.47% | 0.17 | 0.05 | -0.21 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LZ20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| LZ20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 774.15% | -0.08 | 0.02 | -0.18 | 0.00 | -0.00 |
| LZ20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 165 | 618.85% | -0.10 | 0.03 | -0.17 | 0.00 | -0.00 |
| LZ20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 763 | 487.13% | -0.13 | 0.05 | -0.16 | 0.00 | -0.00 |
| LZ20250919P00008000 | 8.00 | 0.00 | 0.35 | 0.00 | 0 | 77 | 278.60% | -0.12 | 0.08 | -0.09 | 0.00 | -0.00 |
| LZ20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 212 | 105.97% | -0.06 | 0.12 | -0.02 | 0.00 | -0.00 |
| LZ20250919P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 1,549 | 41.61% | -0.13 | 0.54 | -0.01 | 0.00 | -0.00 |
| LZ20250919P00011000 | 11.00 | 0.00 | 0.65 | 0.55 | 10 | 350 | 75.76% | -0.81 | 0.50 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00012000 | 12.00 | 1.40 | 1.65 | 1.60 | 10 | 68 | 120.11% | -0.93 | 0.20 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00013000 | 13.00 | 2.35 | 2.65 | 0.00 | 0 | 0 | 200.33% | -0.88 | 0.12 | -0.07 | 0.00 | -0.00 |
| LZ20250919P00014000 | 14.00 | 3.40 | 3.70 | 0.00 | 0 | 0 | 295.00% | -0.84 | 0.09 | -0.12 | 0.00 | -0.00 |
| LZ20250919P00015000 | 15.00 | 4.50 | 4.70 | 0.00 | 0 | 0 | 239.88% | -0.96 | 0.06 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00016000 | 16.00 | 5.50 | 5.80 | 0.00 | 0 | 0 | 350.11% | -0.89 | 0.06 | -0.10 | 0.00 | -0.00 |
| LZ20250919P00017000 | 17.00 | 6.30 | 6.90 | 0.00 | 0 | 0 | 301.85% | -0.96 | 0.04 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00018000 | 18.00 | 6.60 | 7.70 | 0.00 | 0 | 0 | 328.72% | -0.96 | 0.03 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00019000 | 19.00 | 7.70 | 8.80 | 0.00 | 0 | 0 | 353.65% | -0.96 | 0.03 | -0.04 | 0.00 | -0.00 |
| LZ20250919P00020000 | 20.00 | 8.70 | 9.70 | 0.00 | 0 | 0 | 376.91% | -0.97 | 0.03 | -0.04 | 0.00 | -0.00 |
