Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPRA20250919C00009000 | 9.00 | 10.40 | 12.90 | 0.00 | 0 | 0 | 532.12% | 0.97 | 0.01 | -0.09 | 0.00 | 0.00 |
| OPRA20250919C00010000 | 10.00 | 9.50 | 11.50 | 0.00 | 0 | 2 | 503.56% | 0.96 | 0.01 | -0.11 | 0.00 | 0.00 |
| OPRA20250919C00011000 | 11.00 | 8.70 | 10.70 | 0.00 | 0 | 0 | 556.87% | 0.92 | 0.01 | -0.23 | 0.00 | 0.00 |
| OPRA20250919C00012500 | 12.50 | 7.00 | 9.60 | 0.00 | 0 | 5 | 591.72% | 0.87 | 0.02 | -0.38 | 0.00 | 0.00 |
| OPRA20250919C00014000 | 14.00 | 5.40 | 7.80 | 0.00 | 0 | 0 | 402.12% | 0.88 | 0.03 | -0.24 | 0.00 | 0.00 |
| OPRA20250919C00015000 | 15.00 | 4.80 | 5.00 | 4.94 | 8 | 3,984 | 203.17% | 0.95 | 0.03 | -0.05 | 0.00 | 0.00 |
| OPRA20250919C00016000 | 16.00 | 3.80 | 6.10 | 0.00 | 0 | 1 | 344.45% | 0.81 | 0.04 | -0.29 | 0.00 | 0.00 |
| OPRA20250919C00017500 | 17.50 | 2.40 | 2.50 | 2.45 | 34 | 6,641 | 84.31% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| OPRA20250919C00019000 | 19.00 | 0.05 | 1.05 | 1.15 | 6 | 105 | 56.20% | 0.85 | 0.23 | -0.04 | 0.00 | 0.00 |
| OPRA20250919C00020000 | 20.00 | 0.00 | 0.45 | 0.35 | 1,046 | 6,747 | 46.68% | 0.52 | 0.47 | -0.06 | 0.01 | 0.00 |
| OPRA20250919C00021000 | 21.00 | 0.10 | 0.15 | 0.15 | 1 | 1,749 | 61.21% | 0.21 | 0.25 | -0.05 | 0.01 | 0.00 |
| OPRA20250919C00022500 | 22.50 | 0.00 | 0.05 | 0.05 | 153 | 432 | 74.45% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| OPRA20250919C00024000 | 24.00 | 0.00 | 0.20 | 0.39 | 10 | 0 | 140.76% | 0.09 | 0.06 | -0.06 | 0.00 | 0.00 |
| OPRA20250919C00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 105 | 141.66% | 0.05 | 0.04 | -0.03 | 0.00 | 0.00 |
| OPRA20250919C00026000 | 26.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 261.66% | 0.17 | 0.05 | -0.19 | 0.00 | 0.00 |
| OPRA20250919C00027000 | 27.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 285.66% | 0.16 | 0.05 | -0.20 | 0.00 | 0.00 |
| OPRA20250919C00028000 | 28.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 308.15% | 0.15 | 0.04 | -0.20 | 0.00 | 0.00 |
| OPRA20250919C00029000 | 29.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 329.34% | 0.14 | 0.04 | -0.21 | 0.00 | 0.00 |
| OPRA20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 349.36% | 0.14 | 0.03 | -0.21 | 0.00 | 0.00 |
| OPRA20250919C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 368.36% | 0.13 | 0.03 | -0.21 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPRA20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 680.74% | -0.06 | 0.01 | -0.21 | 0.00 | -0.00 |
| OPRA20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 604.20% | -0.06 | 0.01 | -0.21 | 0.00 | -0.00 |
| OPRA20250919P00011000 | 11.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 535.07% | -0.07 | 0.01 | -0.20 | 0.00 | -0.00 |
| OPRA20250919P00012500 | 12.50 | 0.00 | 0.05 | 0.00 | 0 | 349 | 250.00% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| OPRA20250919P00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 358.32% | -0.10 | 0.03 | -0.19 | 0.00 | -0.00 |
| OPRA20250919P00015000 | 15.00 | 0.00 | 0.10 | 0.05 | 1 | 5,324 | 162.99% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| OPRA20250919P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 256.52% | -0.14 | 0.05 | -0.17 | 0.00 | -0.00 |
| OPRA20250919P00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 594 | 184.27% | -0.19 | 0.08 | -0.15 | 0.00 | -0.00 |
| OPRA20250919P00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 32 | 55.05% | -0.14 | 0.23 | -0.04 | 0.00 | -0.00 |
| OPRA20250919P00020000 | 20.00 | 0.35 | 0.50 | 0.31 | 3 | 13 | 49.45% | -0.48 | 0.44 | -0.07 | 0.01 | -0.00 |
| OPRA20250919P00021000 | 21.00 | 1.10 | 1.25 | 1.10 | 20 | 0 | 60.67% | -0.80 | 0.26 | -0.05 | 0.01 | -0.00 |
| OPRA20250919P00022500 | 22.50 | 2.00 | 3.70 | 0.00 | 0 | 0 | 141.55% | -0.80 | 0.11 | -0.12 | 0.01 | -0.00 |
| OPRA20250919P00024000 | 24.00 | 3.80 | 6.00 | 0.00 | 0 | 0 | 261.92% | -0.74 | 0.07 | -0.26 | 0.01 | -0.00 |
| OPRA20250919P00025000 | 25.00 | 4.60 | 7.00 | 0.00 | 0 | 1 | 292.57% | -0.76 | 0.06 | -0.28 | 0.01 | -0.00 |
| OPRA20250919P00026000 | 26.00 | 5.80 | 8.00 | 0.00 | 0 | 0 | 355.73% | -0.74 | 0.05 | -0.36 | 0.01 | -0.00 |
| OPRA20250919P00027000 | 27.00 | 7.00 | 8.90 | 0.00 | 0 | 0 | 382.95% | -0.75 | 0.05 | -0.37 | 0.01 | -0.00 |
| OPRA20250919P00028000 | 28.00 | 7.50 | 9.90 | 0.00 | 0 | 0 | 408.39% | -0.76 | 0.04 | -0.38 | 0.01 | -0.00 |
| OPRA20250919P00029000 | 29.00 | 8.80 | 10.90 | 0.00 | 0 | 0 | 432.27% | -0.77 | 0.04 | -0.39 | 0.01 | -0.00 |
| OPRA20250919P00030000 | 30.00 | 10.00 | 11.90 | 0.00 | 0 | 0 | 445.50% | -0.78 | 0.04 | -0.39 | 0.01 | -0.00 |
| OPRA20250919P00031000 | 31.00 | 11.00 | 12.90 | 0.00 | 0 | 0 | 457.02% | -0.80 | 0.03 | -0.38 | 0.01 | -0.00 |
