Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919C00340000 | 340.00 | 46.30 | 49.10 | 0.00 | 0 | 9 | 54.87% | 0.94 | 0.00 | -0.20 | 0.07 | 0.08 |
| VCR20250919C00345000 | 345.00 | 41.20 | 44.10 | 0.00 | 0 | 2 | 49.96% | 0.94 | 0.00 | -0.19 | 0.08 | 0.08 |
| VCR20250919C00350000 | 350.00 | 36.40 | 39.20 | 0.00 | 0 | 9 | 46.28% | 0.93 | 0.00 | -0.20 | 0.09 | 0.08 |
| VCR20250919C00355000 | 355.00 | 31.50 | 34.30 | 0.00 | 0 | 3 | 42.37% | 0.92 | 0.01 | -0.21 | 0.10 | 0.08 |
| VCR20250919C00360000 | 360.00 | 26.60 | 29.30 | 0.00 | 0 | 4 | 38.22% | 0.90 | 0.01 | -0.22 | 0.11 | 0.08 |
| VCR20250919C00365000 | 365.00 | 21.70 | 24.50 | 0.00 | 0 | 7 | 34.63% | 0.88 | 0.01 | -0.23 | 0.13 | 0.08 |
| VCR20250919C00370000 | 370.00 | 17.20 | 19.60 | 20.85 | 1 | 10 | 25.12% | 0.89 | 0.01 | -0.15 | 0.12 | 0.08 |
| VCR20250919C00375000 | 375.00 | 12.70 | 15.00 | 0.00 | 0 | 16 | 10.63% | 0.98 | 0.01 | -0.01 | 0.03 | 0.09 |
| VCR20250919C00380000 | 380.00 | 7.70 | 10.70 | 0.00 | 0 | 15 | 15.05% | 0.82 | 0.03 | -0.13 | 0.16 | 0.08 |
| VCR20250919C00385000 | 385.00 | 4.10 | 7.50 | 0.00 | 0 | 7 | 16.16% | 0.64 | 0.04 | -0.21 | 0.23 | 0.06 |
| VCR20250919C00390000 | 390.00 | 1.80 | 4.60 | 0.00 | 0 | 8 | 16.32% | 0.44 | 0.04 | -0.22 | 0.24 | 0.04 |
| VCR20250919C00395000 | 395.00 | 0.00 | 2.95 | 0.00 | 0 | 11 | 16.07% | 0.26 | 0.03 | -0.18 | 0.20 | 0.02 |
| VCR20250919C00400000 | 400.00 | 0.15 | 2.40 | 0.00 | 0 | 14 | 20.77% | 0.19 | 0.02 | -0.19 | 0.17 | 0.02 |
| VCR20250919C00405000 | 405.00 | 0.00 | 2.10 | 0.00 | 0 | 4 | 24.39% | 0.14 | 0.02 | -0.18 | 0.14 | 0.01 |
| VCR20250919C00410000 | 410.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 27.42% | 0.11 | 0.01 | -0.17 | 0.12 | 0.01 |
| VCR20250919C00415000 | 415.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 26.30% | 0.06 | 0.01 | -0.10 | 0.07 | 0.01 |
| VCR20250919C00420000 | 420.00 | 0.00 | 0.70 | 0.00 | 0 | 21 | 29.57% | 0.05 | 0.01 | -0.09 | 0.06 | 0.00 |
| VCR20250919C00425000 | 425.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 33.52% | 0.05 | 0.00 | -0.10 | 0.06 | 0.00 |
| VCR20250919C00430000 | 430.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 41.52% | 0.06 | 0.00 | -0.17 | 0.08 | 0.01 |
| VCR20250919C00435000 | 435.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 45.18% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VCR20250919P00340000 | 340.00 | 0.00 | 0.20 | 0.00 | 0 | 3 | 38.10% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| VCR20250919P00345000 | 345.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 36.48% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| VCR20250919P00350000 | 350.00 | 0.00 | 0.30 | 0.00 | 0 | 7 | 32.63% | -0.02 | 0.00 | -0.05 | 0.03 | -0.00 |
| VCR20250919P00355000 | 355.00 | 0.00 | 0.40 | 0.00 | 0 | 4 | 30.17% | -0.03 | 0.00 | -0.06 | 0.04 | -0.00 |
| VCR20250919P00360000 | 360.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 26.18% | -0.03 | 0.00 | -0.06 | 0.05 | -0.00 |
| VCR20250919P00365000 | 365.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 26.75% | -0.07 | 0.01 | -0.12 | 0.08 | -0.01 |
| VCR20250919P00370000 | 370.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 26.74% | -0.12 | 0.01 | -0.18 | 0.13 | -0.01 |
| VCR20250919P00375000 | 375.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 19.66% | -0.13 | 0.02 | -0.14 | 0.13 | -0.01 |
| VCR20250919P00380000 | 380.00 | 0.55 | 3.00 | 0.00 | 0 | 4 | 19.91% | -0.25 | 0.03 | -0.22 | 0.19 | -0.02 |
| VCR20250919P00385000 | 385.00 | 1.35 | 4.00 | 0.00 | 0 | 0 | 16.67% | -0.38 | 0.04 | -0.23 | 0.23 | -0.03 |
| VCR20250919P00390000 | 390.00 | 3.90 | 6.60 | 0.00 | 0 | 2 | 16.89% | -0.59 | 0.04 | -0.25 | 0.23 | -0.04 |
| VCR20250919P00395000 | 395.00 | 6.80 | 10.00 | 0.00 | 0 | 0 | 16.60% | -0.80 | 0.04 | -0.22 | 0.17 | -0.03 |
| VCR20250919P00400000 | 400.00 | 11.10 | 14.60 | 0.00 | 0 | 0 | 19.47% | -0.89 | 0.03 | -0.20 | 0.11 | -0.03 |
| VCR20250919P00405000 | 405.00 | 16.30 | 19.50 | 0.00 | 0 | 0 | 24.28% | -0.91 | 0.02 | -0.22 | 0.10 | -0.03 |
| VCR20250919P00410000 | 410.00 | 21.20 | 24.70 | 0.00 | 0 | 0 | 28.79% | -0.92 | 0.01 | -0.22 | 0.09 | -0.03 |
| VCR20250919P00415000 | 415.00 | 26.20 | 29.60 | 0.00 | 0 | 0 | 33.08% | -0.93 | 0.01 | -0.23 | 0.08 | -0.03 |
| VCR20250919P00420000 | 420.00 | 31.20 | 34.50 | 0.00 | 0 | 0 | 35.56% | -0.95 | 0.01 | -0.21 | 0.06 | -0.02 |
| VCR20250919P00425000 | 425.00 | 36.20 | 39.50 | 0.00 | 0 | 0 | 41.89% | -0.94 | 0.01 | -0.25 | 0.07 | -0.03 |
| VCR20250919P00430000 | 430.00 | 40.50 | 44.60 | 0.00 | 0 | 0 | 44.09% | -0.95 | 0.01 | -0.23 | 0.06 | -0.03 |
| VCR20250919P00435000 | 435.00 | 45.50 | 49.60 | 0.00 | 0 | 0 | 47.75% | -0.96 | 0.01 | -0.23 | 0.05 | -0.03 |
