Utgång
Calls
för September 24, 2025
Puts
för September 24, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRNA20251017C00060000 | 60.00 | 44.00 | 48.90 | 0.00 | 0 | 0 | 110.37% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| VRNA20251017C00065000 | 65.00 | 39.00 | 43.90 | 0.00 | 0 | 0 | 95.93% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| VRNA20251017C00070000 | 70.00 | 34.00 | 38.90 | 0.00 | 0 | 2 | 82.52% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| VRNA20251017C00075000 | 75.00 | 29.00 | 33.90 | 0.00 | 0 | 2 | 69.95% | 0.98 | 0.00 | -0.01 | 0.01 | 0.03 |
| VRNA20251017C00080000 | 80.00 | 24.00 | 28.90 | 0.00 | 0 | 2 | 58.08% | 0.98 | 0.00 | -0.01 | 0.01 | 0.03 |
| VRNA20251017C00085000 | 85.00 | 19.20 | 24.00 | 0.00 | 0 | 0 | 54.32% | 0.95 | 0.01 | -0.03 | 0.03 | 0.04 |
| VRNA20251017C00090000 | 90.00 | 14.10 | 18.90 | 0.00 | 0 | 2 | 38.45% | 0.96 | 0.01 | -0.02 | 0.02 | 0.05 |
| VRNA20251017C00095000 | 95.00 | 9.10 | 13.90 | 0.00 | 0 | 0 | 27.47% | 0.95 | 0.01 | -0.01 | 0.03 | 0.06 |
| VRNA20251017C00100000 | 100.00 | 4.00 | 8.70 | 0.00 | 0 | 4 | 41.56% | 0.74 | 0.03 | -0.08 | 0.09 | 0.04 |
| VRNA20251017C00105000 | 105.00 | 1.85 | 2.05 | 1.90 | 371 | 610 | 10.65% | 0.69 | 0.12 | -0.02 | 0.09 | 0.05 |
| VRNA20251017C00110000 | 110.00 | 0.00 | 0.05 | 0.05 | 10 | 89 | 7.23% | 0.03 | 0.04 | -0.00 | 0.02 | 0.00 |
| VRNA20251017C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 51.52% | 0.30 | 0.02 | -0.10 | 0.09 | 0.02 |
| VRNA20251017C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 64.28% | 0.25 | 0.02 | -0.12 | 0.09 | 0.02 |
| VRNA20251017C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 75.61% | 0.23 | 0.01 | -0.13 | 0.08 | 0.01 |
| VRNA20251017C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 85.91% | 0.21 | 0.01 | -0.14 | 0.08 | 0.01 |
| VRNA20251017C00135000 | 135.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 95.39% | 0.19 | 0.01 | -0.15 | 0.07 | 0.01 |
| VRNA20251017C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 47.30% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRNA20251017C00145000 | 145.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 52.44% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRNA20251017C00150000 | 150.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 57.33% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| VRNA20251017C00155000 | 155.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 62.00% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VRNA20251017P00060000 | 60.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 99.93% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| VRNA20251017P00065000 | 65.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 175.94% | -0.09 | 0.00 | -0.17 | 0.04 | -0.01 |
| VRNA20251017P00070000 | 70.00 | 0.05 | 4.80 | 0.00 | 0 | 3 | 155.89% | -0.10 | 0.00 | -0.16 | 0.05 | -0.01 |
| VRNA20251017P00075000 | 75.00 | 0.05 | 4.80 | 0.00 | 0 | 2 | 136.47% | -0.12 | 0.01 | -0.15 | 0.05 | -0.01 |
| VRNA20251017P00080000 | 80.00 | 0.05 | 4.80 | 0.00 | 0 | 0 | 118.00% | -0.13 | 0.01 | -0.15 | 0.06 | -0.01 |
| VRNA20251017P00085000 | 85.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 99.85% | -0.15 | 0.01 | -0.14 | 0.06 | -0.01 |
| VRNA20251017P00090000 | 90.00 | 0.05 | 4.80 | 0.00 | 0 | 0 | 82.95% | -0.18 | 0.01 | -0.13 | 0.07 | -0.01 |
| VRNA20251017P00095000 | 95.00 | 0.10 | 4.80 | 0.00 | 0 | 1 | 66.11% | -0.22 | 0.02 | -0.11 | 0.08 | -0.02 |
| VRNA20251017P00100000 | 100.00 | 0.15 | 4.80 | 0.00 | 0 | 28 | 48.81% | -0.29 | 0.03 | -0.10 | 0.09 | -0.02 |
| VRNA20251017P00105000 | 105.00 | 0.20 | 0.50 | 0.00 | 0 | 4 | 8.25% | -0.26 | 0.15 | -0.02 | 0.09 | -0.02 |
| VRNA20251017P00110000 | 110.00 | 1.30 | 5.60 | 0.00 | 0 | 4 | 28.28% | -0.67 | 0.05 | -0.06 | 0.10 | -0.04 |
| VRNA20251017P00115000 | 115.00 | 6.50 | 11.00 | 0.00 | 0 | 0 | 19.34% | -0.95 | 0.02 | -0.01 | 0.03 | -0.03 |
| VRNA20251017P00120000 | 120.00 | 11.50 | 16.00 | 0.00 | 0 | 0 | 27.49% | -0.96 | 0.01 | -0.01 | 0.02 | -0.03 |
| VRNA20251017P00125000 | 125.00 | 16.50 | 21.00 | 0.00 | 0 | 0 | 34.98% | -0.97 | 0.01 | -0.01 | 0.02 | -0.03 |
| VRNA20251017P00130000 | 130.00 | 21.50 | 26.00 | 0.00 | 0 | 0 | 41.98% | -0.97 | 0.01 | -0.02 | 0.02 | -0.03 |
| VRNA20251017P00135000 | 135.00 | 26.50 | 31.00 | 0.00 | 0 | 0 | 48.58% | -0.97 | 0.01 | -0.02 | 0.02 | -0.03 |
| VRNA20251017P00140000 | 140.00 | 31.50 | 36.00 | 0.00 | 0 | 0 | 54.85% | -0.98 | 0.00 | -0.02 | 0.01 | -0.03 |
| VRNA20251017P00145000 | 145.00 | 36.50 | 41.00 | 0.00 | 0 | 0 | 60.81% | -0.98 | 0.00 | -0.02 | 0.01 | -0.03 |
| VRNA20251017P00150000 | 150.00 | 41.50 | 46.00 | 0.00 | 0 | 0 | 66.52% | -0.98 | 0.00 | -0.02 | 0.01 | -0.03 |
| VRNA20251017P00155000 | 155.00 | 46.50 | 51.00 | 0.00 | 0 | 0 | 71.99% | -0.98 | 0.00 | -0.02 | 0.01 | -0.03 |
