Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912C00008500 | 8.50 | 5.00 | 5.20 | 5.02 | 1 | 0 | 239.77% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20250912C00009000 | 9.00 | 4.50 | 4.70 | 0.00 | 0 | 0 | 285.24% | 0.93 | 0.03 | -0.06 | 0.00 | 0.00 |
| VG20250912C00009500 | 9.50 | 3.80 | 4.20 | 0.00 | 0 | 100 | 261.00% | 0.92 | 0.04 | -0.06 | 0.00 | 0.00 |
| VG20250912C00010000 | 10.00 | 3.50 | 3.60 | 3.50 | 40 | 210 | 168.09% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| VG20250912C00010500 | 10.50 | 3.00 | 3.20 | 0.00 | 0 | 3 | 113.59% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| VG20250912C00011000 | 11.00 | 2.50 | 2.65 | 0.00 | 0 | 40 | 94.52% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| VG20250912C00011500 | 11.50 | 1.90 | 2.20 | 0.00 | 0 | 2 | 122.11% | 0.90 | 0.10 | -0.04 | 0.00 | 0.00 |
| VG20250912C00012000 | 12.00 | 1.50 | 1.65 | 1.60 | 10 | 53 | 82.56% | 0.91 | 0.14 | -0.02 | 0.00 | 0.00 |
| VG20250912C00012500 | 12.50 | 1.05 | 1.15 | 1.11 | 331 | 450 | 62.64% | 0.87 | 0.24 | -0.02 | 0.00 | 0.00 |
| VG20250912C00013000 | 13.00 | 0.65 | 0.75 | 0.55 | 214 | 171 | 54.70% | 0.74 | 0.41 | -0.03 | 0.00 | 0.00 |
| VG20250912C00013500 | 13.50 | 0.30 | 0.40 | 0.35 | 808 | 221 | 55.92% | 0.50 | 0.50 | -0.04 | 0.01 | 0.00 |
| VG20250912C00014000 | 14.00 | 0.10 | 0.20 | 0.15 | 275 | 467 | 57.72% | 0.26 | 0.40 | -0.03 | 0.00 | 0.00 |
| VG20250912C00014500 | 14.50 | 0.00 | 0.10 | 0.05 | 13 | 1,111 | 49.32% | 0.08 | 0.22 | -0.01 | 0.00 | 0.00 |
| VG20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 550 | 66.69% | 0.06 | 0.13 | -0.01 | 0.00 | 0.00 |
| VG20250912C00015500 | 15.50 | 0.00 | 0.05 | 0.05 | 1 | 44 | 80.92% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| VG20250912C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 95.04% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| VG20250912C00016500 | 16.50 | 0.00 | 0.05 | 0.00 | 0 | 11 | 108.34% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| VG20250912C00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 138.06% | 0.06 | 0.06 | -0.03 | 0.00 | 0.00 |
| VG20250912C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 5 | 132.94% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| VG20250912C00018000 | 18.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 226.89% | 0.14 | 0.07 | -0.08 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20250912P00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 225.93% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20250912P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 201.24% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20250912P00009500 | 9.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 177.32% | -0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20250912P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 329 | 155.02% | -0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| VG20250912P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 133.32% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| VG20250912P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 112.17% | -0.04 | 0.05 | -0.01 | 0.00 | -0.00 |
| VG20250912P00011500 | 11.50 | 0.00 | 0.15 | 0.00 | 0 | 28 | 118.37% | -0.09 | 0.10 | -0.03 | 0.00 | -0.00 |
| VG20250912P00012000 | 12.00 | 0.00 | 0.05 | 0.05 | 3 | 135 | 83.35% | -0.09 | 0.14 | -0.02 | 0.00 | -0.00 |
| VG20250912P00012500 | 12.50 | 0.05 | 0.10 | 0.08 | 10 | 549 | 68.12% | -0.15 | 0.24 | -0.03 | 0.00 | -0.00 |
| VG20250912P00013000 | 13.00 | 0.10 | 0.15 | 0.13 | 38 | 146 | 55.15% | -0.26 | 0.41 | -0.03 | 0.00 | -0.00 |
| VG20250912P00013500 | 13.50 | 0.25 | 0.35 | 0.40 | 44 | 62 | 58.83% | -0.50 | 0.48 | -0.04 | 0.01 | -0.00 |
| VG20250912P00014000 | 14.00 | 0.55 | 0.65 | 0.75 | 8 | 182 | 61.34% | -0.72 | 0.39 | -0.04 | 0.00 | -0.00 |
| VG20250912P00014500 | 14.50 | 0.95 | 1.10 | 1.27 | 10 | 32 | 63.99% | -0.86 | 0.25 | -0.03 | 0.00 | -0.00 |
| VG20250912P00015000 | 15.00 | 1.20 | 1.55 | 1.57 | 52 | 69 | 74.65% | -0.91 | 0.15 | -0.02 | 0.00 | -0.00 |
| VG20250912P00015500 | 15.50 | 1.90 | 2.15 | 0.00 | 0 | 0 | 88.68% | -0.93 | 0.11 | -0.02 | 0.00 | -0.00 |
| VG20250912P00016000 | 16.00 | 2.40 | 2.70 | 0.00 | 0 | 0 | 116.43% | -0.91 | 0.10 | -0.03 | 0.00 | -0.00 |
| VG20250912P00016500 | 16.50 | 2.85 | 5.10 | 0.00 | 0 | 0 | 250.15% | -0.74 | 0.09 | -0.15 | 0.00 | -0.00 |
| VG20250912P00017000 | 17.00 | 3.40 | 5.40 | 0.00 | 0 | 0 | 376.39% | -0.65 | 0.07 | -0.25 | 0.01 | -0.00 |
| VG20250912P00017500 | 17.50 | 3.90 | 5.90 | 0.00 | 0 | 0 | 396.46% | -0.66 | 0.06 | -0.26 | 0.01 | -0.00 |
| VG20250912P00018000 | 18.00 | 4.40 | 6.50 | 0.00 | 0 | 0 | 415.46% | -0.67 | 0.06 | -0.27 | 0.01 | -0.00 |
