Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20250912P00075000 | 75.00 | 0.00 | 0.02 | 0.00 | 0 | 476 | 37.85% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| XLP20250912P00075500 | 75.50 | 0.01 | 0.02 | 0.00 | 0 | 9 | 36.39% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| XLP20250912P00076000 | 76.00 | 0.01 | 0.02 | 0.00 | 0 | 54 | 32.70% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| XLP20250912P00076500 | 76.50 | 0.00 | 4.80 | 0.02 | 4 | 281 | 28.98% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| XLP20250912P00077000 | 77.00 | 0.01 | 0.03 | 0.02 | 8 | 28 | 26.47% | -0.03 | 0.05 | -0.02 | 0.00 | -0.00 |
| XLP20250912P00077500 | 77.50 | 0.00 | 1.56 | 0.02 | 10 | 25 | 24.34% | -0.05 | 0.07 | -0.03 | 0.01 | -0.00 |
| XLP20250912P00078000 | 78.00 | 0.00 | 1.20 | 0.04 | 30 | 49 | 20.75% | -0.07 | 0.10 | -0.03 | 0.01 | -0.00 |
| XLP20250912P00078500 | 78.50 | 0.00 | 1.49 | 0.00 | 0 | 43 | 18.70% | -0.11 | 0.17 | -0.05 | 0.01 | -0.00 |
| XLP20250912P00079000 | 79.00 | 0.00 | 0.13 | 0.12 | 49 | 233 | 17.07% | -0.20 | 0.28 | -0.07 | 0.02 | -0.00 |
| XLP20250912P00079500 | 79.50 | 0.00 | 0.35 | 0.22 | 80 | 116 | 16.07% | -0.36 | 0.39 | -0.10 | 0.02 | -0.00 |
| XLP20250912P00080000 | 80.00 | 0.32 | 2.38 | 0.41 | 368 | 354 | 14.85% | -0.57 | 0.45 | -0.10 | 0.02 | -0.00 |
| XLP20250912P00080500 | 80.50 | 0.15 | 5.00 | 1.01 | 5 | 185 | 14.51% | -0.78 | 0.36 | -0.07 | 0.02 | -0.00 |
| XLP20250912P00081000 | 81.00 | 0.00 | 4.80 | 1.29 | 11 | 65 | 15.86% | -0.89 | 0.22 | -0.04 | 0.01 | -0.00 |
| XLP20250912P00081500 | 81.50 | 0.00 | 3.75 | 1.86 | 1 | 141 | 17.99% | -0.94 | 0.13 | -0.03 | 0.01 | -0.00 |
| XLP20250912P00082000 | 82.00 | 0.20 | 5.00 | 2.15 | 2 | 79 | 23.82% | -0.94 | 0.10 | -0.04 | 0.01 | -0.00 |
| XLP20250912P00082500 | 82.50 | 0.65 | 5.00 | 0.00 | 0 | 13 | 32.41% | -0.91 | 0.09 | -0.07 | 0.01 | -0.00 |
| XLP20250912P00083000 | 83.00 | 1.45 | 5.50 | 0.00 | 0 | 3 | 37.34% | -0.92 | 0.07 | -0.07 | 0.01 | -0.00 |
| XLP20250912P00083500 | 83.50 | 2.05 | 6.00 | 0.00 | 0 | 0 | 41.61% | -0.93 | 0.06 | -0.07 | 0.01 | -0.00 |
| XLP20250912P00084000 | 84.00 | 2.41 | 6.50 | 0.00 | 0 | 0 | 45.75% | -0.93 | 0.05 | -0.07 | 0.01 | -0.00 |
| XLP20250912P00084500 | 84.50 | 2.96 | 7.00 | 0.00 | 0 | 0 | 60.67% | -0.89 | 0.05 | -0.15 | 0.01 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLP20250912C00075000 | 75.00 | 2.50 | 6.65 | 4.55 | 1 | 2 | 45.65% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| XLP20250912C00075500 | 75.50 | 2.03 | 6.25 | 4.15 | 6 | 12 | 41.57% | 0.96 | 0.03 | -0.03 | 0.00 | 0.00 |
| XLP20250912C00076000 | 76.00 | 1.61 | 5.85 | 3.73 | 6 | 2 | 37.46% | 0.96 | 0.04 | -0.03 | 0.01 | 0.00 |
| XLP20250912C00076500 | 76.50 | 1.00 | 5.00 | 0.00 | 0 | 6 | 45.72% | 0.90 | 0.07 | -0.10 | 0.01 | 0.00 |
| XLP20250912C00077000 | 77.00 | 0.50 | 5.00 | 0.00 | 0 | 12 | 36.78% | 0.91 | 0.08 | -0.07 | 0.01 | 0.00 |
| XLP20250912C00077500 | 77.50 | 0.15 | 5.00 | 0.00 | 0 | 6 | 30.34% | 0.91 | 0.09 | -0.06 | 0.01 | 0.00 |
| XLP20250912C00078000 | 78.00 | 0.01 | 4.95 | 1.90 | 1 | 6 | 25.37% | 0.89 | 0.12 | -0.06 | 0.01 | 0.00 |
| XLP20250912C00078500 | 78.50 | 0.00 | 2.95 | 1.52 | 4 | 6 | 21.74% | 0.85 | 0.18 | -0.07 | 0.01 | 0.00 |
| XLP20250912C00079000 | 79.00 | 0.00 | 4.80 | 0.89 | 7 | 12 | 19.26% | 0.77 | 0.26 | -0.09 | 0.02 | 0.00 |
| XLP20250912C00079500 | 79.50 | 0.00 | 2.45 | 0.43 | 3 | 17 | 17.57% | 0.63 | 0.36 | -0.11 | 0.02 | 0.00 |
| XLP20250912C00080000 | 80.00 | 0.00 | 4.80 | 0.35 | 37 | 152 | 16.34% | 0.44 | 0.40 | -0.11 | 0.02 | 0.00 |
| XLP20250912C00080500 | 80.50 | 0.00 | 0.35 | 0.14 | 19 | 131 | 16.02% | 0.25 | 0.33 | -0.08 | 0.02 | 0.00 |
| XLP20250912C00081000 | 81.00 | 0.05 | 0.60 | 0.11 | 86 | 309 | 16.78% | 0.13 | 0.21 | -0.05 | 0.01 | 0.00 |
| XLP20250912C00081500 | 81.50 | 0.03 | 1.60 | 0.04 | 60 | 393 | 19.69% | 0.09 | 0.13 | -0.04 | 0.01 | 0.00 |
| XLP20250912C00082000 | 82.00 | 0.00 | 0.10 | 0.04 | 2 | 103 | 25.39% | 0.08 | 0.10 | -0.05 | 0.01 | 0.00 |
| XLP20250912C00082500 | 82.50 | 0.00 | 0.09 | 0.00 | 0 | 279 | 29.05% | 0.07 | 0.08 | -0.04 | 0.01 | 0.00 |
| XLP20250912C00083000 | 83.00 | 0.02 | 0.03 | 0.02 | 1 | 136 | 28.93% | 0.04 | 0.05 | -0.02 | 0.01 | 0.00 |
| XLP20250912C00083500 | 83.50 | 0.00 | 0.02 | 0.00 | 0 | 42 | 28.17% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| XLP20250912C00084000 | 84.00 | 0.00 | 0.02 | 0.00 | 0 | 101 | 31.36% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| XLP20250912C00084500 | 84.50 | 0.00 | 0.02 | 0.00 | 0 | 16 | 34.48% | 0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
