Utgång
Calls
för September 22, 2025
Puts
för September 22, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLAY20251017C00010000 | 10.00 | 7.70 | 11.60 | 0.00 | 0 | 0 | 124.01% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PLAY20251017C00011000 | 11.00 | 6.70 | 9.90 | 0.00 | 0 | 0 | 159.38% | 0.94 | 0.01 | -0.02 | 0.01 | 0.01 |
| PLAY20251017C00012000 | 12.00 | 6.40 | 8.40 | 0.00 | 0 | 0 | 90.36% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PLAY20251017C00013000 | 13.00 | 6.50 | 6.70 | 0.00 | 0 | 353 | 75.64% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PLAY20251017C00014000 | 14.00 | 5.50 | 5.70 | 0.00 | 0 | 7 | 85.57% | 0.95 | 0.02 | -0.01 | 0.01 | 0.01 |
| PLAY20251017C00015000 | 15.00 | 4.60 | 4.80 | 0.00 | 0 | 60 | 72.41% | 0.93 | 0.03 | -0.01 | 0.01 | 0.01 |
| PLAY20251017C00016000 | 16.00 | 3.70 | 3.90 | 4.00 | 2 | 91 | 69.40% | 0.89 | 0.05 | -0.01 | 0.01 | 0.01 |
| PLAY20251017C00017000 | 17.00 | 2.85 | 3.00 | 3.00 | 1 | 91 | 68.73% | 0.81 | 0.08 | -0.02 | 0.01 | 0.01 |
| PLAY20251017C00018000 | 18.00 | 2.15 | 2.25 | 0.00 | 0 | 20 | 65.09% | 0.72 | 0.10 | -0.02 | 0.02 | 0.01 |
| PLAY20251017C00019000 | 19.00 | 1.55 | 1.65 | 1.78 | 28 | 49 | 64.61% | 0.61 | 0.12 | -0.03 | 0.02 | 0.01 |
| PLAY20251017C00020000 | 20.00 | 1.10 | 1.20 | 1.13 | 1,804 | 196 | 64.90% | 0.49 | 0.12 | -0.03 | 0.02 | 0.01 |
| PLAY20251017C00021000 | 21.00 | 0.75 | 0.85 | 0.80 | 163 | 733 | 65.74% | 0.38 | 0.11 | -0.03 | 0.02 | 0.00 |
| PLAY20251017C00022000 | 22.00 | 0.50 | 0.60 | 0.51 | 175 | 587 | 66.70% | 0.29 | 0.10 | -0.02 | 0.02 | 0.00 |
| PLAY20251017C00023000 | 23.00 | 0.30 | 0.40 | 0.35 | 176 | 490 | 67.81% | 0.21 | 0.08 | -0.02 | 0.01 | 0.00 |
| PLAY20251017C00024000 | 24.00 | 0.20 | 0.30 | 0.21 | 59 | 1,261 | 68.50% | 0.15 | 0.07 | -0.02 | 0.01 | 0.00 |
| PLAY20251017C00025000 | 25.00 | 0.15 | 0.20 | 0.15 | 400 | 1,171 | 70.26% | 0.11 | 0.05 | -0.01 | 0.01 | 0.00 |
| PLAY20251017C00026000 | 26.00 | 0.00 | 0.15 | 0.11 | 33 | 1,860 | 68.65% | 0.07 | 0.04 | -0.01 | 0.01 | 0.00 |
| PLAY20251017C00027000 | 27.00 | 0.00 | 0.10 | 0.05 | 45 | 252 | 66.30% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| PLAY20251017C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 235 | 112.59% | 0.15 | 0.04 | -0.03 | 0.01 | 0.00 |
| PLAY20251017C00029000 | 29.00 | 0.00 | 0.15 | 0.07 | 10 | 367 | 83.57% | 0.05 | 0.02 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLAY20251017P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 66 | 206.32% | -0.07 | 0.01 | -0.03 | 0.01 | -0.00 |
| PLAY20251017P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 182.11% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| PLAY20251017P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 159.93% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| PLAY20251017P00013000 | 13.00 | 0.00 | 0.05 | 0.05 | 6 | 1 | 77.34% | -0.02 | 0.01 | -0.00 | 0.00 | -0.00 |
| PLAY20251017P00014000 | 14.00 | 0.00 | 0.10 | 0.05 | 11 | 149 | 79.34% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| PLAY20251017P00015000 | 15.00 | 0.05 | 0.15 | 0.11 | 1 | 447 | 73.81% | -0.07 | 0.04 | -0.01 | 0.01 | -0.00 |
| PLAY20251017P00016000 | 16.00 | 0.15 | 0.25 | 0.20 | 4 | 402 | 68.10% | -0.11 | 0.05 | -0.01 | 0.01 | -0.00 |
| PLAY20251017P00017000 | 17.00 | 0.30 | 0.40 | 0.35 | 121 | 1,171 | 65.20% | -0.18 | 0.08 | -0.02 | 0.01 | -0.00 |
| PLAY20251017P00018000 | 18.00 | 0.60 | 0.65 | 0.60 | 44 | 475 | 64.63% | -0.28 | 0.10 | -0.02 | 0.02 | -0.00 |
| PLAY20251017P00019000 | 19.00 | 0.95 | 1.10 | 1.05 | 101 | 1,931 | 64.91% | -0.39 | 0.12 | -0.03 | 0.02 | -0.01 |
| PLAY20251017P00020000 | 20.00 | 1.50 | 1.60 | 1.53 | 156 | 654 | 64.98% | -0.51 | 0.12 | -0.03 | 0.02 | -0.01 |
| PLAY20251017P00021000 | 21.00 | 2.15 | 2.25 | 2.11 | 26 | 230 | 64.14% | -0.63 | 0.12 | -0.02 | 0.02 | -0.01 |
| PLAY20251017P00022000 | 22.00 | 2.85 | 3.00 | 2.80 | 9 | 340 | 64.81% | -0.73 | 0.10 | -0.02 | 0.02 | -0.01 |
| PLAY20251017P00023000 | 23.00 | 3.70 | 3.90 | 3.75 | 2 | 158 | 68.74% | -0.79 | 0.08 | -0.02 | 0.01 | -0.01 |
| PLAY20251017P00024000 | 24.00 | 4.50 | 4.80 | 4.50 | 14 | 431 | 62.57% | -0.88 | 0.07 | -0.01 | 0.01 | -0.01 |
| PLAY20251017P00025000 | 25.00 | 5.50 | 5.70 | 0.00 | 0 | 336 | 71.20% | -0.90 | 0.06 | -0.01 | 0.01 | -0.01 |
| PLAY20251017P00026000 | 26.00 | 6.40 | 6.70 | 0.00 | 0 | 106 | 65.73% | -0.95 | 0.04 | -0.01 | 0.00 | -0.01 |
| PLAY20251017P00027000 | 27.00 | 7.40 | 7.60 | 7.35 | 1 | 307 | 70.49% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| PLAY20251017P00028000 | 28.00 | 7.90 | 8.80 | 0.00 | 0 | 29 | 86.80% | -0.94 | 0.03 | -0.01 | 0.01 | -0.01 |
| PLAY20251017P00029000 | 29.00 | 9.40 | 9.60 | 9.35 | 1 | 116 | 82.80% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
