Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20250919P00400000 | 400.00 | 0.00 | 1.00 | 1.03 | 2 | 71 | 79.57% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MEDP20250919P00410000 | 410.00 | 0.00 | 4.30 | 0.00 | 0 | 18 | 96.15% | -0.07 | 0.00 | -0.61 | 0.09 | -0.01 |
| MEDP20250919P00420000 | 420.00 | 0.00 | 1.00 | 0.30 | 10 | 689 | 57.08% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| MEDP20250919P00430000 | 430.00 | 0.00 | 4.30 | 0.00 | 0 | 33 | 76.78% | -0.09 | 0.00 | -0.57 | 0.11 | -0.01 |
| MEDP20250919P00440000 | 440.00 | 0.00 | 0.70 | 0.00 | 0 | 143 | 45.32% | -0.03 | 0.00 | -0.13 | 0.05 | -0.00 |
| MEDP20250919P00450000 | 450.00 | 0.00 | 0.70 | 0.35 | 6 | 49 | 37.95% | -0.03 | 0.00 | -0.13 | 0.05 | -0.00 |
| MEDP20250919P00460000 | 460.00 | 0.00 | 2.90 | 1.00 | 5 | 113 | 41.54% | -0.10 | 0.01 | -0.35 | 0.12 | -0.01 |
| MEDP20250919P00470000 | 470.00 | 0.00 | 4.30 | 0.00 | 0 | 44 | 37.63% | -0.16 | 0.01 | -0.45 | 0.17 | -0.01 |
| MEDP20250919P00480000 | 480.00 | 0.90 | 7.90 | 0.00 | 0 | 38 | 37.11% | -0.28 | 0.01 | -0.63 | 0.23 | -0.02 |
| MEDP20250919P00490000 | 490.00 | 3.20 | 8.40 | 6.50 | 3 | 7 | 27.85% | -0.41 | 0.02 | -0.57 | 0.26 | -0.03 |
| MEDP20250919P00500000 | 500.00 | 8.40 | 14.20 | 0.00 | 0 | 14 | 25.38% | -0.65 | 0.02 | -0.55 | 0.25 | -0.04 |
| MEDP20250919P00510000 | 510.00 | 16.10 | 23.30 | 0.00 | 0 | 0 | 30.56% | -0.80 | 0.02 | -0.55 | 0.19 | -0.04 |
| MEDP20250919P00520000 | 520.00 | 26.30 | 32.60 | 0.00 | 0 | 0 | 29.48% | -0.96 | 0.01 | -0.38 | 0.05 | -0.01 |
| MEDP20250919P00530000 | 530.00 | 35.90 | 43.80 | 0.00 | 0 | 0 | 58.84% | -0.81 | 0.01 | -0.89 | 0.18 | -0.05 |
| MEDP20250919P00540000 | 540.00 | 45.00 | 52.00 | 0.00 | 0 | 0 | 71.28% | -0.81 | 0.01 | -1.03 | 0.18 | -0.05 |
| MEDP20250919P00550000 | 550.00 | 55.50 | 63.30 | 0.00 | 0 | 0 | 73.81% | -0.85 | 0.01 | -0.93 | 0.15 | -0.05 |
| MEDP20250919P00560000 | 560.00 | 65.40 | 73.30 | 0.00 | 0 | 0 | 85.06% | -0.85 | 0.00 | -1.05 | 0.16 | -0.05 |
| MEDP20250919P00570000 | 570.00 | 75.30 | 83.10 | 0.00 | 0 | 0 | 89.27% | -0.88 | 0.00 | -1.00 | 0.14 | -0.05 |
| MEDP20250919P00580000 | 580.00 | 85.30 | 92.80 | 0.00 | 0 | 0 | 95.76% | -0.89 | 0.00 | -1.01 | 0.13 | -0.05 |
| MEDP20250919P00590000 | 590.00 | 95.20 | 103.00 | 0.00 | 0 | 0 | 114.26% | -0.86 | 0.00 | -1.33 | 0.15 | -0.06 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MEDP20250919C00400000 | 400.00 | 88.60 | 95.00 | 0.00 | 0 | 5 | 104.32% | 0.94 | 0.00 | -0.58 | 0.08 | 0.07 |
| MEDP20250919C00410000 | 410.00 | 78.90 | 84.90 | 0.00 | 0 | 6 | 94.54% | 0.94 | 0.00 | -0.56 | 0.09 | 0.07 |
| MEDP20250919C00420000 | 420.00 | 67.20 | 74.90 | 0.00 | 0 | 9 | 84.85% | 0.93 | 0.00 | -0.54 | 0.10 | 0.07 |
| MEDP20250919C00430000 | 430.00 | 58.20 | 64.90 | 0.00 | 0 | 6 | 76.20% | 0.92 | 0.00 | -0.54 | 0.11 | 0.07 |
| MEDP20250919C00440000 | 440.00 | 48.50 | 55.20 | 0.00 | 0 | 24 | 67.40% | 0.91 | 0.00 | -0.54 | 0.12 | 0.07 |
| MEDP20250919C00450000 | 450.00 | 39.40 | 44.00 | 45.95 | 2 | 54 | 46.69% | 0.94 | 0.00 | -0.28 | 0.09 | 0.08 |
| MEDP20250919C00460000 | 460.00 | 29.80 | 36.00 | 0.00 | 0 | 78 | 31.44% | 0.96 | 0.00 | -0.13 | 0.07 | 0.08 |
| MEDP20250919C00470000 | 470.00 | 20.90 | 27.00 | 0.00 | 0 | 94 | 31.27% | 0.89 | 0.01 | -0.28 | 0.13 | 0.08 |
| MEDP20250919C00480000 | 480.00 | 12.50 | 19.00 | 17.02 | 1 | 34 | 27.75% | 0.79 | 0.02 | -0.39 | 0.20 | 0.07 |
| MEDP20250919C00490000 | 490.00 | 4.30 | 10.60 | 0.00 | 0 | 51 | 24.52% | 0.62 | 0.02 | -0.47 | 0.26 | 0.06 |
| MEDP20250919C00500000 | 500.00 | 2.55 | 4.70 | 4.44 | 6 | 49 | 24.34% | 0.39 | 0.02 | -0.47 | 0.26 | 0.04 |
| MEDP20250919C00510000 | 510.00 | 0.00 | 4.80 | 2.49 | 1 | 215 | 26.13% | 0.21 | 0.02 | -0.37 | 0.20 | 0.02 |
| MEDP20250919C00520000 | 520.00 | 0.05 | 5.70 | 0.00 | 0 | 26 | 37.74% | 0.18 | 0.01 | -0.48 | 0.18 | 0.02 |
| MEDP20250919C00530000 | 530.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 45.80% | 0.15 | 0.01 | -0.51 | 0.16 | 0.01 |
| MEDP20250919C00540000 | 540.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 54.47% | 0.13 | 0.01 | -0.56 | 0.15 | 0.01 |
| MEDP20250919C00550000 | 550.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 62.20% | 0.12 | 0.00 | -0.59 | 0.14 | 0.01 |
| MEDP20250919C00560000 | 560.00 | 0.00 | 4.70 | 0.00 | 0 | 0 | 68.76% | 0.11 | 0.00 | -0.60 | 0.13 | 0.01 |
| MEDP20250919C00570000 | 570.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 75.32% | 0.10 | 0.00 | -0.61 | 0.12 | 0.01 |
| MEDP20250919C00580000 | 580.00 | 0.00 | 4.50 | 0.00 | 0 | 7 | 81.55% | 0.09 | 0.00 | -0.62 | 0.11 | 0.01 |
| MEDP20250919C00590000 | 590.00 | 0.00 | 4.40 | 0.00 | 0 | 50 | 87.97% | 0.09 | 0.00 | -0.63 | 0.11 | 0.01 |
