Utgång
Puts
för September 16, 2025
Calls
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOG20250919P00385000 | 385.00 | 0.00 | 0.10 | 0.00 | 0 | 9 | 53.10% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| VOOG20250919P00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 80.75% | -0.07 | 0.00 | -0.65 | 0.06 | -0.00 |
| VOOG20250919P00395000 | 395.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 44.93% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| VOOG20250919P00400000 | 400.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 41.13% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| VOOG20250919P00405000 | 405.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 57.46% | -0.10 | 0.01 | -0.60 | 0.07 | -0.00 |
| VOOG20250919P00410000 | 410.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 44.04% | -0.09 | 0.01 | -0.41 | 0.06 | -0.00 |
| VOOG20250919P00415000 | 415.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 40.42% | -0.13 | 0.01 | -0.52 | 0.08 | -0.00 |
| VOOG20250919P00420000 | 420.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 29.81% | -0.14 | 0.02 | -0.40 | 0.09 | -0.00 |
| VOOG20250919P00425000 | 425.00 | 0.00 | 2.45 | 0.00 | 0 | 1 | 25.21% | -0.22 | 0.03 | -0.49 | 0.12 | -0.01 |
| VOOG20250919P00430000 | 430.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 16.74% | -0.34 | 0.06 | -0.43 | 0.15 | -0.01 |
| VOOG20250919P00435000 | 435.00 | 2.00 | 5.50 | 0.00 | 0 | 0 | 14.70% | -0.66 | 0.07 | -0.39 | 0.14 | -0.02 |
| VOOG20250919P00440000 | 440.00 | 5.60 | 9.50 | 0.00 | 0 | 0 | 15.30% | -0.90 | 0.04 | -0.20 | 0.07 | -0.01 |
| VOOG20250919P00445000 | 445.00 | 10.50 | 14.30 | 0.00 | 0 | 0 | 39.38% | -0.78 | 0.02 | -0.80 | 0.12 | -0.02 |
| VOOG20250919P00450000 | 450.00 | 15.50 | 19.30 | 0.00 | 0 | 0 | 25.55% | -0.97 | 0.01 | -0.15 | 0.03 | -0.01 |
| VOOG20250919P00455000 | 455.00 | 20.60 | 24.50 | 0.00 | 0 | 0 | 58.11% | -0.82 | 0.01 | -0.99 | 0.10 | -0.02 |
| VOOG20250919P00460000 | 460.00 | 25.50 | 29.30 | 0.00 | 0 | 0 | 63.76% | -0.85 | 0.01 | -0.96 | 0.09 | -0.02 |
| VOOG20250919P00465000 | 465.00 | 30.60 | 34.50 | 0.00 | 0 | 0 | 73.36% | -0.85 | 0.01 | -1.08 | 0.09 | -0.02 |
| VOOG20250919P00470000 | 470.00 | 35.60 | 39.40 | 0.00 | 0 | 0 | 80.52% | -0.86 | 0.01 | -1.11 | 0.09 | -0.02 |
| VOOG20250919P00475000 | 475.00 | 40.60 | 44.30 | 0.00 | 0 | 0 | 87.44% | -0.87 | 0.01 | -1.14 | 0.08 | -0.02 |
| VOOG20250919P00480000 | 480.00 | 45.50 | 49.30 | 0.00 | 0 | 0 | 56.15% | -0.98 | 0.00 | -0.15 | 0.02 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOOG20250919C00385000 | 385.00 | 45.90 | 49.60 | 0.00 | 0 | 14 | 99.34% | 0.91 | 0.00 | -0.97 | 0.06 | 0.03 |
| VOOG20250919C00390000 | 390.00 | 40.90 | 44.60 | 0.00 | 0 | 53 | 91.02% | 0.90 | 0.00 | -0.94 | 0.07 | 0.03 |
| VOOG20250919C00395000 | 395.00 | 35.90 | 39.60 | 0.00 | 0 | 45 | 84.04% | 0.89 | 0.01 | -0.96 | 0.07 | 0.03 |
| VOOG20250919C00400000 | 400.00 | 30.90 | 34.60 | 0.00 | 0 | 222 | 75.54% | 0.88 | 0.01 | -0.93 | 0.08 | 0.03 |
| VOOG20250919C00405000 | 405.00 | 25.80 | 29.60 | 0.00 | 0 | 26 | 23.58% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| VOOG20250919C00410000 | 410.00 | 20.80 | 24.70 | 0.00 | 0 | 14 | 57.08% | 0.85 | 0.01 | -0.82 | 0.09 | 0.03 |
| VOOG20250919C00415000 | 415.00 | 15.80 | 19.70 | 0.00 | 0 | 6 | 49.21% | 0.83 | 0.01 | -0.81 | 0.10 | 0.03 |
| VOOG20250919C00420000 | 420.00 | 10.80 | 14.80 | 0.00 | 0 | 11 | 39.89% | 0.80 | 0.02 | -0.74 | 0.11 | 0.03 |
| VOOG20250919C00425000 | 425.00 | 6.60 | 10.20 | 0.00 | 0 | 39 | 16.24% | 0.89 | 0.03 | -0.19 | 0.08 | 0.03 |
| VOOG20250919C00430000 | 430.00 | 3.00 | 6.20 | 4.60 | 20 | 9 | 18.13% | 0.65 | 0.05 | -0.47 | 0.15 | 0.02 |
| VOOG20250919C00435000 | 435.00 | 0.80 | 2.35 | 2.75 | 17 | 128 | 16.12% | 0.36 | 0.06 | -0.43 | 0.15 | 0.01 |
| VOOG20250919C00440000 | 440.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 22.09% | 0.21 | 0.03 | -0.42 | 0.11 | 0.01 |
| VOOG20250919C00445000 | 445.00 | 0.00 | 0.25 | 0.15 | 1 | 3 | 17.91% | 0.04 | 0.01 | -0.09 | 0.04 | 0.00 |
| VOOG20250919C00450000 | 450.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 38.20% | 0.14 | 0.01 | -0.51 | 0.09 | 0.00 |
| VOOG20250919C00455000 | 455.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 45.43% | 0.12 | 0.01 | -0.54 | 0.08 | 0.00 |
| VOOG20250919C00460000 | 460.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 52.30% | 0.11 | 0.01 | -0.57 | 0.07 | 0.00 |
| VOOG20250919C00465000 | 465.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 34.33% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| VOOG20250919C00470000 | 470.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 65.24% | 0.09 | 0.01 | -0.60 | 0.06 | 0.00 |
| VOOG20250919C00475000 | 475.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 71.39% | 0.08 | 0.01 | -0.61 | 0.06 | 0.00 |
| VOOG20250919C00480000 | 480.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 77.36% | 0.08 | 0.00 | -0.62 | 0.06 | 0.00 |
