Utgång
Puts
för September 15, 2025
Calls
för September 15, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRZ20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 347.69% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| STRZ20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 524.12% | -0.08 | 0.02 | -0.15 | 0.00 | -0.00 |
| STRZ20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 10 | 444.72% | -0.09 | 0.02 | -0.14 | 0.00 | -0.00 |
| STRZ20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 373.09% | -0.11 | 0.03 | -0.14 | 0.00 | -0.00 |
| STRZ20250919P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 58 | 307.16% | -0.13 | 0.04 | -0.13 | 0.00 | -0.00 |
| STRZ20250919P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 104 | 135.44% | -0.05 | 0.05 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 80 | 94.43% | -0.07 | 0.09 | -0.02 | 0.00 | -0.00 |
| STRZ20250919P00014000 | 14.00 | 0.00 | 0.20 | 0.50 | 19 | 60 | 68.03% | -0.17 | 0.24 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00015000 | 15.00 | 0.25 | 0.65 | 0.72 | 1 | 112 | 79.76% | -0.50 | 0.31 | -0.07 | 0.01 | -0.00 |
| STRZ20250919P00016000 | 16.00 | 0.85 | 1.50 | 0.00 | 0 | 4 | 84.80% | -0.76 | 0.23 | -0.05 | 0.00 | -0.00 |
| STRZ20250919P00017000 | 17.00 | 1.70 | 2.40 | 0.00 | 0 | 0 | 83.99% | -0.92 | 0.11 | -0.02 | 0.00 | -0.00 |
| STRZ20250919P00018000 | 18.00 | 2.70 | 3.40 | 0.00 | 0 | 0 | 176.68% | -0.81 | 0.09 | -0.09 | 0.00 | -0.00 |
| STRZ20250919P00019000 | 19.00 | 3.70 | 4.30 | 0.00 | 0 | 0 | 140.33% | -0.94 | 0.05 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00020000 | 20.00 | 4.70 | 5.30 | 0.00 | 0 | 0 | 163.42% | -0.94 | 0.04 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00021000 | 21.00 | 5.70 | 6.30 | 0.00 | 0 | 0 | 260.54% | -0.86 | 0.05 | -0.10 | 0.00 | -0.00 |
| STRZ20250919P00022000 | 22.00 | 6.30 | 7.80 | 0.00 | 0 | 0 | 204.72% | -0.95 | 0.03 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00023000 | 23.00 | 6.90 | 8.30 | 0.00 | 0 | 0 | 223.44% | -0.95 | 0.03 | -0.03 | 0.00 | -0.00 |
| STRZ20250919P00024000 | 24.00 | 8.60 | 9.40 | 0.00 | 0 | 0 | 241.08% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| STRZ20250919C00007000 | 7.00 | 7.70 | 9.40 | 0.00 | 0 | 0 | 667.42% | 0.92 | 0.01 | -0.19 | 0.00 | 0.00 |
| STRZ20250919C00008000 | 8.00 | 6.70 | 8.40 | 0.00 | 0 | 0 | 571.20% | 0.91 | 0.02 | -0.18 | 0.00 | 0.00 |
| STRZ20250919C00009000 | 9.00 | 5.70 | 6.40 | 0.00 | 0 | 40 | 387.62% | 0.93 | 0.02 | -0.10 | 0.00 | 0.00 |
| STRZ20250919C00010000 | 10.00 | 4.80 | 5.40 | 0.00 | 0 | 86 | 323.05% | 0.91 | 0.03 | -0.10 | 0.00 | 0.00 |
| STRZ20250919C00011000 | 11.00 | 3.70 | 4.50 | 0.00 | 0 | 0 | 153.00% | 0.99 | 0.03 | -0.02 | 0.00 | 0.00 |
| STRZ20250919C00012000 | 12.00 | 2.65 | 3.40 | 0.00 | 0 | 20 | 207.62% | 0.87 | 0.07 | -0.09 | 0.00 | 0.00 |
| STRZ20250919C00013000 | 13.00 | 1.70 | 2.45 | 1.55 | 21 | 26 | 179.29% | 0.80 | 0.10 | -0.10 | 0.00 | 0.00 |
| STRZ20250919C00014000 | 14.00 | 0.85 | 1.55 | 0.80 | 52 | 186 | 77.27% | 0.81 | 0.24 | -0.04 | 0.00 | 0.00 |
| STRZ20250919C00015000 | 15.00 | 0.40 | 0.45 | 0.40 | 216 | 157 | 75.00% | 0.50 | 0.34 | -0.06 | 0.01 | 0.00 |
| STRZ20250919C00016000 | 16.00 | 0.00 | 0.55 | 0.00 | 0 | 18 | 67.53% | 0.18 | 0.25 | -0.03 | 0.00 | 0.00 |
| STRZ20250919C00017000 | 17.00 | 0.00 | 0.30 | 0.00 | 0 | 137 | 95.44% | 0.11 | 0.12 | -0.03 | 0.00 | 0.00 |
| STRZ20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 203.95% | 0.23 | 0.09 | -0.12 | 0.00 | 0.00 |
| STRZ20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 237.20% | 0.20 | 0.08 | -0.13 | 0.00 | 0.00 |
| STRZ20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 267.15% | 0.19 | 0.06 | -0.14 | 0.00 | 0.00 |
| STRZ20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 294.88% | 0.17 | 0.06 | -0.14 | 0.00 | 0.00 |
| STRZ20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 9 | 319.72% | 0.17 | 0.05 | -0.15 | 0.00 | 0.00 |
| STRZ20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 343.14% | 0.16 | 0.04 | -0.15 | 0.00 | 0.00 |
| STRZ20250919C00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 365.02% | 0.15 | 0.04 | -0.16 | 0.00 | 0.00 |
