Utgång
Puts
för September 12, 2025
Calls
för September 12, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20250919P00066000 | 66.00 | 0.13 | 0.14 | 0.11 | 18 | 104 | 48.82% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| XYZ20250919P00067000 | 67.00 | 0.19 | 0.20 | 0.18 | 115 | 507 | 46.65% | -0.08 | 0.03 | -0.05 | 0.02 | -0.00 |
| XYZ20250919P00067500 | 67.50 | 0.23 | 0.24 | 0.22 | 457 | 1,812 | 45.42% | -0.10 | 0.04 | -0.05 | 0.02 | -0.00 |
| XYZ20250919P00068000 | 68.00 | 0.27 | 0.29 | 0.27 | 163 | 191 | 44.50% | -0.11 | 0.04 | -0.06 | 0.02 | -0.00 |
| XYZ20250919P00069000 | 69.00 | 0.40 | 0.42 | 0.41 | 172 | 116 | 42.86% | -0.16 | 0.05 | -0.07 | 0.02 | -0.00 |
| XYZ20250919P00070000 | 70.00 | 0.57 | 0.60 | 0.58 | 478 | 17,617 | 41.43% | -0.21 | 0.07 | -0.09 | 0.03 | -0.00 |
| XYZ20250919P00071000 | 71.00 | 0.83 | 0.86 | 0.83 | 506 | 592 | 40.45% | -0.29 | 0.08 | -0.10 | 0.03 | -0.00 |
| XYZ20250919P00072000 | 72.00 | 1.17 | 1.21 | 1.18 | 1,061 | 1,441 | 39.64% | -0.38 | 0.09 | -0.11 | 0.04 | -0.00 |
| XYZ20250919P00072500 | 72.50 | 1.38 | 1.42 | 1.33 | 731 | 2,148 | 39.39% | -0.42 | 0.10 | -0.12 | 0.04 | -0.01 |
| XYZ20250919P00073000 | 73.00 | 1.62 | 1.67 | 1.53 | 303 | 455 | 39.15% | -0.47 | 0.10 | -0.12 | 0.04 | -0.01 |
| XYZ20250919P00074000 | 74.00 | 2.18 | 2.23 | 2.11 | 211 | 319 | 39.04% | -0.57 | 0.10 | -0.12 | 0.04 | -0.01 |
| XYZ20250919P00075000 | 75.00 | 2.85 | 2.90 | 2.63 | 1,759 | 12,021 | 38.87% | -0.67 | 0.09 | -0.11 | 0.04 | -0.01 |
| XYZ20250919P00076000 | 76.00 | 3.60 | 3.70 | 3.48 | 31 | 1,278 | 38.72% | -0.75 | 0.08 | -0.09 | 0.03 | -0.01 |
| XYZ20250919P00077000 | 77.00 | 4.40 | 4.50 | 4.32 | 10 | 149 | 40.07% | -0.82 | 0.07 | -0.08 | 0.03 | -0.01 |
| XYZ20250919P00077500 | 77.50 | 4.80 | 5.05 | 4.00 | 4 | 565 | 39.46% | -0.85 | 0.06 | -0.07 | 0.02 | -0.01 |
| XYZ20250919P00078000 | 78.00 | 5.25 | 5.50 | 5.14 | 12 | 279 | 43.23% | -0.85 | 0.05 | -0.07 | 0.02 | -0.01 |
| XYZ20250919P00079000 | 79.00 | 6.20 | 6.40 | 5.86 | 9 | 312 | 45.44% | -0.89 | 0.04 | -0.06 | 0.02 | -0.01 |
| XYZ20250919P00080000 | 80.00 | 7.10 | 7.45 | 6.94 | 48 | 1,201 | 41.65% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| XYZ20250919P00081000 | 81.00 | 7.95 | 8.45 | 7.70 | 1 | 48 | 46.92% | -0.94 | 0.03 | -0.04 | 0.01 | -0.01 |
| XYZ20250919P00082000 | 82.00 | 8.95 | 10.10 | 8.76 | 2 | 35 | 47.61% | -0.96 | 0.02 | -0.03 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XYZ20250919C00066000 | 66.00 | 6.95 | 8.30 | 0.00 | 0 | 0 | 48.77% | 0.94 | 0.02 | -0.04 | 0.01 | 0.01 |
| XYZ20250919C00067000 | 67.00 | 5.90 | 7.40 | 6.40 | 1 | 2 | 46.56% | 0.92 | 0.03 | -0.05 | 0.02 | 0.01 |
| XYZ20250919C00067500 | 67.50 | 5.60 | 6.90 | 0.00 | 0 | 1,299 | 48.35% | 0.89 | 0.04 | -0.06 | 0.02 | 0.01 |
| XYZ20250919C00068000 | 68.00 | 5.10 | 6.45 | 0.00 | 0 | 3 | 45.91% | 0.88 | 0.04 | -0.06 | 0.02 | 0.01 |
| XYZ20250919C00069000 | 69.00 | 4.25 | 4.35 | 4.48 | 9 | 27 | 43.56% | 0.84 | 0.05 | -0.08 | 0.02 | 0.01 |
| XYZ20250919C00070000 | 70.00 | 3.45 | 3.55 | 3.56 | 114 | 7,824 | 41.66% | 0.79 | 0.07 | -0.09 | 0.03 | 0.01 |
| XYZ20250919C00071000 | 71.00 | 2.73 | 2.78 | 2.91 | 39 | 24 | 40.35% | 0.71 | 0.08 | -0.10 | 0.03 | 0.01 |
| XYZ20250919C00072000 | 72.00 | 2.09 | 2.13 | 2.20 | 50 | 81 | 39.54% | 0.63 | 0.09 | -0.11 | 0.04 | 0.01 |
| XYZ20250919C00072500 | 72.50 | 1.80 | 1.84 | 1.95 | 123 | 897 | 39.30% | 0.58 | 0.10 | -0.11 | 0.04 | 0.01 |
| XYZ20250919C00073000 | 73.00 | 1.54 | 1.57 | 1.57 | 596 | 147 | 39.07% | 0.53 | 0.10 | -0.12 | 0.04 | 0.01 |
| XYZ20250919C00074000 | 74.00 | 1.10 | 1.13 | 1.17 | 685 | 209 | 38.86% | 0.43 | 0.10 | -0.11 | 0.04 | 0.01 |
| XYZ20250919C00075000 | 75.00 | 0.77 | 0.80 | 0.77 | 7,892 | 6,723 | 38.99% | 0.34 | 0.09 | -0.11 | 0.04 | 0.00 |
| XYZ20250919C00076000 | 76.00 | 0.53 | 0.55 | 0.53 | 375 | 4,566 | 39.10% | 0.25 | 0.08 | -0.09 | 0.03 | 0.00 |
| XYZ20250919C00077000 | 77.00 | 0.36 | 0.38 | 0.39 | 234 | 1,813 | 39.71% | 0.19 | 0.07 | -0.08 | 0.03 | 0.00 |
| XYZ20250919C00077500 | 77.50 | 0.30 | 0.32 | 0.34 | 4,797 | 4,808 | 40.17% | 0.16 | 0.06 | -0.07 | 0.02 | 0.00 |
| XYZ20250919C00078000 | 78.00 | 0.24 | 0.26 | 0.25 | 2,974 | 2,536 | 40.50% | 0.14 | 0.05 | -0.06 | 0.02 | 0.00 |
| XYZ20250919C00079000 | 79.00 | 0.16 | 0.18 | 0.19 | 192 | 3,491 | 41.15% | 0.10 | 0.04 | -0.05 | 0.02 | 0.00 |
| XYZ20250919C00080000 | 80.00 | 0.12 | 0.13 | 0.12 | 530 | 4,918 | 42.35% | 0.07 | 0.03 | -0.04 | 0.01 | 0.00 |
| XYZ20250919C00081000 | 81.00 | 0.08 | 0.09 | 0.09 | 57 | 1,234 | 43.21% | 0.05 | 0.02 | -0.03 | 0.01 | 0.00 |
| XYZ20250919C00082000 | 82.00 | 0.05 | 0.06 | 0.07 | 308 | 1,235 | 44.44% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
