Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XAR20250919P00175000 | 175.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 139.44% | -0.10 | 0.00 | -0.50 | 0.05 | -0.00 |
| XAR20250919P00180000 | 180.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 126.82% | -0.10 | 0.00 | -0.49 | 0.06 | -0.00 |
| XAR20250919P00185000 | 185.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 114.35% | -0.11 | 0.01 | -0.47 | 0.06 | -0.00 |
| XAR20250919P00190000 | 190.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 101.97% | -0.13 | 0.01 | -0.45 | 0.06 | -0.01 |
| XAR20250919P00195000 | 195.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 89.61% | -0.14 | 0.01 | -0.43 | 0.07 | -0.01 |
| XAR20250919P00200000 | 200.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 77.87% | -0.16 | 0.01 | -0.41 | 0.07 | -0.01 |
| XAR20250919P00205000 | 205.00 | 0.00 | 1.10 | 0.00 | 0 | 4 | 42.38% | -0.09 | 0.01 | -0.15 | 0.05 | -0.00 |
| XAR20250919P00210000 | 210.00 | 0.00 | 3.80 | 0.00 | 0 | 1 | 49.97% | -0.21 | 0.02 | -0.32 | 0.09 | -0.01 |
| XAR20250919P00215000 | 215.00 | 0.00 | 2.90 | 0.00 | 0 | 10 | 32.17% | -0.25 | 0.03 | -0.23 | 0.10 | -0.01 |
| XAR20250919P00220000 | 220.00 | 0.00 | 2.90 | 0.00 | 0 | 6 | 17.65% | -0.39 | 0.07 | -0.15 | 0.12 | -0.01 |
| XAR20250919P00225000 | 225.00 | 1.65 | 6.40 | 0.00 | 0 | 0 | 14.08% | -0.80 | 0.07 | -0.10 | 0.09 | -0.02 |
| XAR20250919P00230000 | 230.00 | 6.10 | 13.00 | 0.00 | 0 | 0 | 31.45% | -0.80 | 0.03 | -0.20 | 0.09 | -0.02 |
| XAR20250919P00235000 | 235.00 | 9.10 | 17.80 | 0.00 | 0 | 0 | 75.67% | -0.70 | 0.02 | -0.59 | 0.11 | -0.03 |
| XAR20250919P00240000 | 240.00 | 14.60 | 22.80 | 0.00 | 0 | 0 | 87.65% | -0.73 | 0.01 | -0.65 | 0.10 | -0.03 |
| XAR20250919P00245000 | 245.00 | 21.00 | 27.10 | 0.00 | 0 | 0 | 48.94% | -0.93 | 0.01 | -0.14 | 0.04 | -0.02 |
| XAR20250919P00250000 | 250.00 | 24.80 | 32.70 | 0.00 | 0 | 0 | 43.62% | -0.98 | 0.00 | -0.05 | 0.01 | -0.01 |
| XAR20250919P00255000 | 255.00 | 29.80 | 37.60 | 0.00 | 0 | 0 | 116.84% | -0.78 | 0.01 | -0.75 | 0.09 | -0.03 |
| XAR20250919P00260000 | 260.00 | 36.30 | 42.80 | 0.00 | 0 | 0 | 82.49% | -0.91 | 0.01 | -0.28 | 0.05 | -0.03 |
| XAR20250919P00265000 | 265.00 | 41.00 | 47.50 | 0.00 | 0 | 0 | 83.75% | -0.93 | 0.01 | -0.23 | 0.04 | -0.03 |
| XAR20250919P00270000 | 270.00 | 46.30 | 52.20 | 0.00 | 0 | 0 | 89.00% | -0.94 | 0.00 | -0.22 | 0.04 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XAR20250919C00175000 | 175.00 | 45.10 | 50.50 | 0.00 | 0 | 0 | 123.44% | 0.93 | 0.00 | -0.35 | 0.04 | 0.03 |
| XAR20250919C00180000 | 180.00 | 40.00 | 46.10 | 0.00 | 0 | 0 | 117.06% | 0.91 | 0.00 | -0.39 | 0.05 | 0.03 |
| XAR20250919C00185000 | 185.00 | 31.80 | 41.50 | 0.00 | 0 | 0 | 67.06% | 0.98 | 0.00 | -0.07 | 0.02 | 0.03 |
| XAR20250919C00190000 | 190.00 | 27.80 | 35.50 | 0.00 | 0 | 0 | 58.29% | 0.97 | 0.00 | -0.07 | 0.02 | 0.03 |
| XAR20250919C00195000 | 195.00 | 22.80 | 30.20 | 0.00 | 0 | 0 | 38.14% | 0.99 | 0.00 | -0.01 | 0.01 | 0.04 |
| XAR20250919C00200000 | 200.00 | 19.40 | 25.30 | 0.00 | 0 | 0 | 58.99% | 0.90 | 0.01 | -0.22 | 0.05 | 0.03 |
| XAR20250919C00205000 | 205.00 | 12.60 | 20.80 | 0.00 | 0 | 1 | 34.28% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| XAR20250919C00210000 | 210.00 | 7.60 | 14.50 | 0.00 | 0 | 1 | 61.85% | 0.75 | 0.02 | -0.44 | 0.10 | 0.03 |
| XAR20250919C00215000 | 215.00 | 5.30 | 9.20 | 0.00 | 0 | 5 | 24.88% | 0.81 | 0.04 | -0.15 | 0.08 | 0.03 |
| XAR20250919C00220000 | 220.00 | 1.45 | 4.20 | 3.00 | 1 | 22 | 16.29% | 0.62 | 0.08 | -0.14 | 0.12 | 0.03 |
| XAR20250919C00225000 | 225.00 | 0.00 | 1.60 | 0.00 | 0 | 12 | 17.53% | 0.26 | 0.06 | -0.13 | 0.10 | 0.01 |
| XAR20250919C00230000 | 230.00 | 0.00 | 1.00 | 0.00 | 0 | 8 | 24.25% | 0.14 | 0.03 | -0.11 | 0.07 | 0.01 |
| XAR20250919C00235000 | 235.00 | 0.00 | 0.60 | 0.00 | 0 | 1 | 29.32% | 0.08 | 0.02 | -0.09 | 0.05 | 0.00 |
| XAR20250919C00240000 | 240.00 | 0.00 | 0.25 | 0.00 | 0 | 20 | 31.28% | 0.03 | 0.01 | -0.05 | 0.02 | 0.00 |
| XAR20250919C00245000 | 245.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 73.91% | 0.18 | 0.01 | -0.42 | 0.08 | 0.01 |
| XAR20250919C00250000 | 250.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 83.11% | 0.16 | 0.01 | -0.44 | 0.08 | 0.01 |
| XAR20250919C00255000 | 255.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 91.84% | 0.15 | 0.01 | -0.46 | 0.07 | 0.01 |
| XAR20250919C00260000 | 260.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 100.15% | 0.14 | 0.01 | -0.48 | 0.07 | 0.01 |
| XAR20250919C00265000 | 265.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 108.11% | 0.13 | 0.01 | -0.49 | 0.07 | 0.01 |
| XAR20250919C00270000 | 270.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 115.76% | 0.13 | 0.01 | -0.51 | 0.06 | 0.00 |
