Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20250912C00048500 | 48.50 | 4.45 | 5.90 | 0.00 | 0 | 3 | 47.22% | 1.00 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00049000 | 49.00 | 4.05 | 4.25 | 0.00 | 0 | 55 | 42.17% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00049500 | 49.50 | 3.45 | 4.90 | 0.00 | 0 | 1 | 64.21% | 0.93 | 0.05 | -0.06 | 0.01 | 0.00 |
| XLF20250912C00050000 | 50.00 | 2.95 | 3.25 | 0.00 | 0 | 110 | 32.17% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00050500 | 50.50 | 2.61 | 2.82 | 0.00 | 0 | 50 | 43.11% | 0.94 | 0.07 | -0.04 | 0.00 | 0.00 |
| XLF20250912C00051000 | 51.00 | 2.10 | 2.30 | 0.00 | 0 | 41 | 39.01% | 0.92 | 0.10 | -0.05 | 0.01 | 0.00 |
| XLF20250912C00051500 | 51.50 | 1.60 | 1.80 | 0.00 | 0 | 166 | 25.35% | 0.95 | 0.11 | -0.02 | 0.00 | 0.00 |
| XLF20250912C00052000 | 52.00 | 1.11 | 1.27 | 1.10 | 54 | 256 | 22.76% | 0.89 | 0.21 | -0.04 | 0.01 | 0.00 |
| XLF20250912C00052500 | 52.50 | 0.63 | 0.80 | 0.81 | 13 | 190 | 20.43% | 0.77 | 0.37 | -0.06 | 0.01 | 0.00 |
| XLF20250912C00053000 | 53.00 | 0.23 | 0.42 | 0.40 | 224 | 1,738 | 17.93% | 0.56 | 0.55 | -0.08 | 0.02 | 0.00 |
| XLF20250912C00053500 | 53.50 | 0.08 | 0.32 | 0.14 | 7,760 | 2,743 | 16.99% | 0.28 | 0.50 | -0.06 | 0.01 | 0.00 |
| XLF20250912C00054000 | 54.00 | 0.02 | 0.04 | 0.03 | 751 | 5,483 | 16.37% | 0.09 | 0.24 | -0.02 | 0.01 | 0.00 |
| XLF20250912C00054500 | 54.50 | 0.00 | 0.02 | 0.01 | 3,186 | 1,291 | 17.04% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00055000 | 55.00 | 0.00 | 0.01 | 0.01 | 5 | 11,145 | 22.01% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00055500 | 55.50 | 0.00 | 0.01 | 0.00 | 0 | 90 | 26.79% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00056000 | 56.00 | 0.00 | 0.02 | 0.00 | 0 | 55 | 31.43% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00056500 | 56.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 35.94% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00057000 | 57.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 40.34% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00057500 | 57.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 44.65% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912C00058000 | 58.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 64.66% | 0.04 | 0.03 | -0.03 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLF20250912P00048500 | 48.50 | 0.00 | 0.02 | 0.00 | 0 | 45 | 50.52% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912P00049000 | 49.00 | 0.00 | 0.02 | 0.00 | 0 | 82 | 45.43% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| XLF20250912P00049500 | 49.50 | 0.00 | 0.02 | 0.00 | 0 | 52 | 40.33% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| XLF20250912P00050000 | 50.00 | 0.00 | 0.02 | 0.01 | 3 | 1,736 | 38.74% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| XLF20250912P00050500 | 50.50 | 0.00 | 0.02 | 0.01 | 177 | 637 | 35.42% | -0.03 | 0.05 | -0.01 | 0.00 | -0.00 |
| XLF20250912P00051000 | 51.00 | 0.01 | 0.04 | 0.01 | 59 | 1,478 | 31.12% | -0.04 | 0.07 | -0.02 | 0.00 | -0.00 |
| XLF20250912P00051500 | 51.50 | 0.03 | 0.04 | 0.03 | 10 | 676 | 26.04% | -0.06 | 0.11 | -0.02 | 0.00 | -0.00 |
| XLF20250912P00052000 | 52.00 | 0.03 | 0.05 | 0.04 | 38 | 5,259 | 22.50% | -0.11 | 0.21 | -0.03 | 0.01 | -0.00 |
| XLF20250912P00052500 | 52.50 | 0.05 | 0.13 | 0.08 | 1,193 | 2,726 | 19.42% | -0.22 | 0.38 | -0.06 | 0.01 | -0.00 |
| XLF20250912P00053000 | 53.00 | 0.19 | 0.38 | 0.18 | 1,853 | 3,054 | 17.15% | -0.44 | 0.58 | -0.08 | 0.02 | -0.00 |
| XLF20250912P00053500 | 53.50 | 0.37 | 0.51 | 0.49 | 123 | 1,807 | 16.36% | -0.73 | 0.52 | -0.06 | 0.01 | -0.00 |
| XLF20250912P00054000 | 54.00 | 0.81 | 0.93 | 0.75 | 8 | 431 | 16.15% | -0.92 | 0.25 | -0.02 | 0.01 | -0.00 |
| XLF20250912P00054500 | 54.50 | 1.28 | 1.81 | 0.00 | 0 | 27 | 24.53% | -0.93 | 0.16 | -0.03 | 0.01 | -0.00 |
| XLF20250912P00055000 | 55.00 | 1.79 | 1.96 | 0.00 | 0 | 301 | 27.00% | -0.96 | 0.09 | -0.02 | 0.00 | -0.00 |
| XLF20250912P00055500 | 55.50 | 2.21 | 2.68 | 0.00 | 0 | 1 | 45.84% | -0.90 | 0.10 | -0.07 | 0.01 | -0.00 |
| XLF20250912P00056000 | 56.00 | 2.72 | 3.15 | 0.00 | 0 | 3 | 37.79% | -0.97 | 0.05 | -0.02 | 0.00 | -0.00 |
| XLF20250912P00056500 | 56.50 | 2.79 | 5.30 | 0.00 | 0 | 0 | 82.10% | -0.84 | 0.08 | -0.19 | 0.01 | -0.00 |
| XLF20250912P00057000 | 57.00 | 3.70 | 5.65 | 0.00 | 0 | 0 | 89.58% | -0.85 | 0.07 | -0.19 | 0.01 | -0.00 |
| XLF20250912P00057500 | 57.50 | 4.15 | 6.30 | 0.00 | 0 | 0 | 119.26% | -0.80 | 0.06 | -0.32 | 0.01 | -0.00 |
| XLF20250912P00058000 | 58.00 | 4.65 | 6.75 | 0.00 | 0 | 0 | 136.14% | -0.79 | 0.05 | -0.38 | 0.01 | -0.00 |
