Utgång
Calls
för September 17, 2025
Puts
för September 17, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USAR20250919C00011000 | 11.00 | 4.40 | 4.60 | 3.95 | 1 | 497 | 309.37% | 0.95 | 0.03 | -0.08 | 0.00 | 0.00 |
| USAR20250919C00011500 | 11.50 | 3.90 | 4.10 | 0.00 | 0 | 2 | 276.75% | 0.94 | 0.04 | -0.08 | 0.00 | 0.00 |
| USAR20250919C00012000 | 12.00 | 3.40 | 3.60 | 3.60 | 24 | 4,672 | 246.98% | 0.93 | 0.05 | -0.08 | 0.00 | 0.00 |
| USAR20250919C00012500 | 12.50 | 2.90 | 3.10 | 2.75 | 3 | 30 | 215.84% | 0.92 | 0.06 | -0.08 | 0.00 | 0.00 |
| USAR20250919C00013000 | 13.00 | 2.40 | 2.60 | 2.50 | 14 | 800 | 183.76% | 0.91 | 0.08 | -0.07 | 0.00 | 0.00 |
| USAR20250919C00013500 | 13.50 | 2.00 | 2.15 | 1.32 | 60 | 461 | 153.71% | 0.90 | 0.10 | -0.07 | 0.00 | 0.00 |
| USAR20250919C00014000 | 14.00 | 1.40 | 1.70 | 1.66 | 278 | 5,945 | 123.64% | 0.88 | 0.15 | -0.07 | 0.00 | 0.00 |
| USAR20250919C00014500 | 14.50 | 1.15 | 1.25 | 1.17 | 210 | 829 | 123.69% | 0.78 | 0.21 | -0.11 | 0.00 | 0.00 |
| USAR20250919C00015000 | 15.00 | 0.80 | 0.85 | 0.90 | 1,227 | 5,801 | 123.95% | 0.66 | 0.26 | -0.15 | 0.00 | 0.00 |
| USAR20250919C00015500 | 15.50 | 0.50 | 0.60 | 0.56 | 164 | 745 | 118.94% | 0.52 | 0.29 | -0.16 | 0.00 | 0.00 |
| USAR20250919C00016000 | 16.00 | 0.35 | 0.40 | 0.36 | 654 | 3,894 | 131.74% | 0.39 | 0.25 | -0.17 | 0.00 | 0.00 |
| USAR20250919C00016500 | 16.50 | 0.20 | 0.30 | 0.25 | 166 | 1,294 | 131.87% | 0.28 | 0.22 | -0.14 | 0.00 | 0.00 |
| USAR20250919C00017000 | 17.00 | 0.15 | 0.20 | 0.20 | 561 | 2,755 | 139.97% | 0.20 | 0.17 | -0.11 | 0.00 | 0.00 |
| USAR20250919C00017500 | 17.50 | 0.00 | 0.20 | 0.11 | 429 | 886 | 148.10% | 0.15 | 0.14 | -0.09 | 0.00 | 0.00 |
| USAR20250919C00018000 | 18.00 | 0.05 | 0.15 | 0.10 | 202 | 9,710 | 148.30% | 0.10 | 0.10 | -0.06 | 0.00 | 0.00 |
| USAR20250919C00018500 | 18.50 | 0.00 | 0.10 | 0.05 | 23 | 339 | 152.91% | 0.07 | 0.07 | -0.04 | 0.00 | 0.00 |
| USAR20250919C00019000 | 19.00 | 0.00 | 0.15 | 0.00 | 0 | 2,081 | 186.18% | 0.08 | 0.07 | -0.06 | 0.00 | 0.00 |
| USAR20250919C00019500 | 19.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 289.26% | 0.17 | 0.08 | -0.20 | 0.00 | 0.00 |
| USAR20250919C00020000 | 20.00 | 0.00 | 0.05 | 0.01 | 66 | 14,145 | 178.95% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| USAR20250919C00021000 | 21.00 | 0.00 | 0.05 | 0.00 | 0 | 537 | 206.43% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| USAR20250919C00034000 | 34.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USAR20250919P00011000 | 11.00 | 0.00 | 0.05 | 0.01 | 43 | 519 | 240.88% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| USAR20250919P00011500 | 11.50 | 0.00 | 0.05 | 0.10 | 11 | 515 | 213.80% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| USAR20250919P00012000 | 12.00 | 0.00 | 0.05 | 0.03 | 13 | 1,997 | 187.46% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| USAR20250919P00012500 | 12.50 | 0.00 | 0.10 | 0.05 | 64 | 500 | 185.84% | -0.05 | 0.05 | -0.04 | 0.00 | -0.00 |
| USAR20250919P00013000 | 13.00 | 0.00 | 0.05 | 0.05 | 239 | 6,431 | 137.00% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| USAR20250919P00013500 | 13.50 | 0.05 | 0.10 | 0.06 | 308 | 1,022 | 145.24% | -0.09 | 0.10 | -0.06 | 0.00 | -0.00 |
| USAR20250919P00014000 | 14.00 | 0.05 | 0.15 | 0.12 | 298 | 3,404 | 136.51% | -0.15 | 0.15 | -0.09 | 0.00 | -0.00 |
| USAR20250919P00014500 | 14.50 | 0.15 | 0.20 | 0.20 | 77 | 253 | 134.13% | -0.24 | 0.20 | -0.13 | 0.00 | -0.00 |
| USAR20250919P00015000 | 15.00 | 0.30 | 0.45 | 0.35 | 226 | 4,025 | 130.35% | -0.35 | 0.24 | -0.16 | 0.00 | -0.00 |
| USAR20250919P00015500 | 15.50 | 0.55 | 0.70 | 0.52 | 15 | 123 | 130.02% | -0.48 | 0.26 | -0.17 | 0.00 | -0.00 |
| USAR20250919P00016000 | 16.00 | 0.85 | 0.95 | 0.90 | 70 | 1,074 | 137.44% | -0.60 | 0.24 | -0.17 | 0.00 | -0.00 |
| USAR20250919P00016500 | 16.50 | 1.20 | 1.35 | 1.60 | 24 | 57 | 137.76% | -0.71 | 0.21 | -0.15 | 0.00 | -0.00 |
| USAR20250919P00017000 | 17.00 | 1.60 | 1.75 | 1.70 | 11 | 120 | 139.93% | -0.79 | 0.17 | -0.11 | 0.00 | -0.00 |
| USAR20250919P00017500 | 17.50 | 2.05 | 2.20 | 2.79 | 2 | 52 | 148.05% | -0.85 | 0.13 | -0.09 | 0.00 | -0.00 |
| USAR20250919P00018000 | 18.00 | 2.50 | 2.65 | 3.50 | 86 | 76 | 148.25% | -0.90 | 0.10 | -0.06 | 0.00 | -0.00 |
| USAR20250919P00018500 | 18.50 | 2.95 | 3.20 | 0.00 | 0 | 0 | 167.78% | -0.91 | 0.08 | -0.06 | 0.00 | -0.00 |
| USAR20250919P00019000 | 19.00 | 3.20 | 3.70 | 0.00 | 0 | 63 | 199.63% | -0.90 | 0.08 | -0.08 | 0.00 | -0.00 |
| USAR20250919P00019500 | 19.50 | 3.90 | 4.20 | 0.00 | 0 | 0 | 94.56% | -1.00 | 0.00 | 0.00 | 0.00 | -0.00 |
| USAR20250919P00020000 | 20.00 | 4.40 | 4.60 | 0.00 | 0 | 24 | 108.64% | -1.00 | 0.00 | 0.00 | 0.00 | -0.00 |
