Utgång
Calls
för September 23, 2025
Puts
för September 23, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SEZL20251017C00040000 | 40.00 | 44.80 | 48.00 | 0.00 | 0 | 6 | 155.82% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| SEZL20251017C00045000 | 45.00 | 40.60 | 43.00 | 0.00 | 0 | 20 | 132.82% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| SEZL20251017C00050000 | 50.00 | 35.00 | 37.90 | 0.00 | 0 | 18 | 120.45% | 0.97 | 0.00 | -0.03 | 0.01 | 0.03 |
| SEZL20251017C00055000 | 55.00 | 30.20 | 33.00 | 0.00 | 0 | 47 | 121.37% | 0.95 | 0.00 | -0.06 | 0.02 | 0.03 |
| SEZL20251017C00060000 | 60.00 | 25.90 | 27.20 | 0.00 | 0 | 8 | 86.32% | 0.96 | 0.00 | -0.03 | 0.02 | 0.04 |
| SEZL20251017C00065000 | 65.00 | 21.10 | 22.60 | 0.00 | 0 | 6 | 61.30% | 0.97 | 0.00 | -0.02 | 0.02 | 0.04 |
| SEZL20251017C00070000 | 70.00 | 16.50 | 17.70 | 18.20 | 1 | 18 | 66.80% | 0.91 | 0.01 | -0.05 | 0.04 | 0.04 |
| SEZL20251017C00075000 | 75.00 | 12.40 | 13.10 | 14.10 | 4 | 144 | 62.64% | 0.83 | 0.02 | -0.07 | 0.06 | 0.04 |
| SEZL20251017C00080000 | 80.00 | 8.60 | 9.30 | 9.10 | 19 | 79 | 62.79% | 0.71 | 0.02 | -0.10 | 0.08 | 0.03 |
| SEZL20251017C00085000 | 85.00 | 6.10 | 6.30 | 6.10 | 417 | 1,608 | 62.85% | 0.57 | 0.03 | -0.11 | 0.09 | 0.03 |
| SEZL20251017C00090000 | 90.00 | 3.80 | 4.20 | 4.00 | 155 | 476 | 62.72% | 0.43 | 0.03 | -0.11 | 0.09 | 0.02 |
| SEZL20251017C00095000 | 95.00 | 2.55 | 2.70 | 2.65 | 311 | 870 | 64.88% | 0.32 | 0.02 | -0.11 | 0.08 | 0.02 |
| SEZL20251017C00100000 | 100.00 | 1.70 | 1.80 | 1.75 | 843 | 1,175 | 67.25% | 0.23 | 0.02 | -0.09 | 0.07 | 0.01 |
| SEZL20251017C00105000 | 105.00 | 1.15 | 1.20 | 1.20 | 74 | 215 | 69.85% | 0.16 | 0.02 | -0.08 | 0.05 | 0.01 |
| SEZL20251017C00110000 | 110.00 | 0.70 | 0.85 | 0.70 | 71 | 119 | 70.03% | 0.11 | 0.01 | -0.06 | 0.04 | 0.01 |
| SEZL20251017C00115000 | 115.00 | 0.40 | 0.60 | 0.55 | 43 | 77 | 72.59% | 0.08 | 0.01 | -0.05 | 0.03 | 0.00 |
| SEZL20251017C00120000 | 120.00 | 0.30 | 0.45 | 0.37 | 4 | 417 | 76.01% | 0.06 | 0.01 | -0.04 | 0.03 | 0.00 |
| SEZL20251017C00125000 | 125.00 | 0.05 | 0.70 | 0.00 | 0 | 119 | 83.25% | 0.05 | 0.01 | -0.04 | 0.02 | 0.00 |
| SEZL20251017C00130000 | 130.00 | 0.05 | 0.50 | 0.25 | 4 | 58 | 85.23% | 0.04 | 0.00 | -0.03 | 0.02 | 0.00 |
| SEZL20251017C00135000 | 135.00 | 0.05 | 0.70 | 0.00 | 0 | 76 | 96.51% | 0.05 | 0.00 | -0.04 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SEZL20251017P00040000 | 40.00 | 0.00 | 0.50 | 0.00 | 0 | 23 | 157.49% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SEZL20251017P00045000 | 45.00 | 0.00 | 0.50 | 0.00 | 0 | 51 | 135.75% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SEZL20251017P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 130 | 125.23% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| SEZL20251017P00055000 | 55.00 | 0.00 | 0.35 | 0.00 | 0 | 146 | 92.51% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| SEZL20251017P00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 121 | 80.40% | -0.03 | 0.00 | -0.02 | 0.02 | -0.00 |
| SEZL20251017P00065000 | 65.00 | 0.10 | 0.40 | 0.35 | 3 | 198 | 69.13% | -0.05 | 0.01 | -0.03 | 0.02 | -0.00 |
| SEZL20251017P00070000 | 70.00 | 0.65 | 0.80 | 0.70 | 15 | 118 | 66.21% | -0.09 | 0.01 | -0.05 | 0.04 | -0.01 |
| SEZL20251017P00075000 | 75.00 | 1.45 | 1.65 | 1.45 | 23 | 252 | 65.14% | -0.18 | 0.02 | -0.08 | 0.06 | -0.01 |
| SEZL20251017P00080000 | 80.00 | 2.75 | 3.00 | 2.75 | 40 | 459 | 63.80% | -0.29 | 0.02 | -0.10 | 0.08 | -0.02 |
| SEZL20251017P00085000 | 85.00 | 4.70 | 5.20 | 5.00 | 24 | 1,323 | 62.07% | -0.43 | 0.03 | -0.11 | 0.09 | -0.02 |
| SEZL20251017P00090000 | 90.00 | 7.40 | 8.00 | 7.67 | 57 | 322 | 62.53% | -0.57 | 0.03 | -0.11 | 0.09 | -0.03 |
| SEZL20251017P00095000 | 95.00 | 10.90 | 11.70 | 8.00 | 11 | 177 | 64.28% | -0.69 | 0.03 | -0.11 | 0.08 | -0.04 |
| SEZL20251017P00100000 | 100.00 | 13.70 | 15.80 | 13.90 | 6 | 177 | 66.39% | -0.78 | 0.02 | -0.09 | 0.06 | -0.04 |
| SEZL20251017P00105000 | 105.00 | 19.60 | 20.30 | 19.30 | 12 | 41 | 63.80% | -0.87 | 0.02 | -0.06 | 0.05 | -0.04 |
| SEZL20251017P00110000 | 110.00 | 23.30 | 25.40 | 0.00 | 0 | 48 | 71.56% | -0.90 | 0.01 | -0.06 | 0.04 | -0.04 |
| SEZL20251017P00115000 | 115.00 | 27.50 | 29.80 | 26.21 | 5 | 541 | 71.17% | -0.94 | 0.01 | -0.04 | 0.03 | -0.03 |
| SEZL20251017P00120000 | 120.00 | 32.90 | 34.60 | 0.00 | 0 | 53 | 74.47% | -0.96 | 0.01 | -0.03 | 0.02 | -0.02 |
| SEZL20251017P00125000 | 125.00 | 37.30 | 40.00 | 0.00 | 0 | 42 | 94.34% | -0.93 | 0.01 | -0.06 | 0.03 | -0.04 |
| SEZL20251017P00130000 | 130.00 | 42.10 | 45.90 | 0.00 | 0 | 4 | 108.21% | -0.91 | 0.01 | -0.08 | 0.03 | -0.04 |
| SEZL20251017P00135000 | 135.00 | 47.10 | 50.50 | 0.00 | 0 | 3 | 135.63% | -0.87 | 0.01 | -0.13 | 0.05 | -0.05 |
