Utløpsdato
Calls
for markedsdato September 09, 2025
Puts
for markedsdato September 09, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912C00014500 | 14.50 | 4.75 | 4.90 | 0.00 | 0 | 13 | 215.73% | 0.94 | 0.04 | -0.08 | 0.00 | 0.00 |
| LCID20250912C00015000 | 15.00 | 4.30 | 4.45 | 4.30 | 23 | 113 | 194.83% | 0.93 | 0.04 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00015500 | 15.50 | 3.80 | 4.85 | 3.82 | 23 | 315 | 174.30% | 0.92 | 0.05 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00016000 | 16.00 | 3.30 | 3.45 | 3.00 | 68 | 154 | 154.07% | 0.92 | 0.06 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00016500 | 16.50 | 2.83 | 2.92 | 3.00 | 42 | 258 | 112.78% | 0.94 | 0.08 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00017000 | 17.00 | 2.32 | 2.43 | 2.29 | 22 | 6,378 | 105.51% | 0.91 | 0.11 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00017500 | 17.50 | 1.76 | 1.95 | 1.68 | 19 | 3,888 | 92.24% | 0.87 | 0.15 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00018000 | 18.00 | 1.33 | 1.54 | 1.37 | 311 | 631 | 77.76% | 0.82 | 0.21 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00018500 | 18.50 | 0.98 | 1.07 | 1.01 | 437 | 499 | 77.14% | 0.70 | 0.27 | -0.09 | 0.01 | 0.00 |
| LCID20250912C00019000 | 19.00 | 0.53 | 0.70 | 0.69 | 663 | 2,576 | 78.64% | 0.55 | 0.29 | -0.10 | 0.01 | 0.00 |
| LCID20250912C00019500 | 19.50 | 0.40 | 0.47 | 0.42 | 530 | 280 | 80.85% | 0.41 | 0.28 | -0.10 | 0.01 | 0.00 |
| LCID20250912C00020000 | 20.00 | 0.27 | 0.32 | 0.32 | 2,601 | 1,049 | 88.16% | 0.30 | 0.23 | -0.09 | 0.01 | 0.00 |
| LCID20250912C00020500 | 20.50 | 0.19 | 0.24 | 0.22 | 321 | 361 | 96.55% | 0.23 | 0.18 | -0.09 | 0.01 | 0.00 |
| LCID20250912C00021000 | 21.00 | 0.14 | 0.19 | 0.17 | 425 | 595 | 105.27% | 0.18 | 0.14 | -0.08 | 0.00 | 0.00 |
| LCID20250912C00021500 | 21.50 | 0.11 | 0.15 | 0.15 | 36 | 15 | 116.68% | 0.15 | 0.11 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00022000 | 22.00 | 0.07 | 0.15 | 0.13 | 542 | 338 | 127.56% | 0.13 | 0.09 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00022500 | 22.50 | 0.08 | 0.13 | 0.12 | 81 | 127 | 136.93% | 0.11 | 0.08 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00023000 | 23.00 | 0.05 | 0.19 | 0.12 | 194 | 115 | 149.97% | 0.10 | 0.07 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00023500 | 23.50 | 0.03 | 0.17 | 0.09 | 92 | 3 | 160.70% | 0.09 | 0.06 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00024000 | 24.00 | 0.06 | 0.14 | 0.09 | 171 | 2 | 168.83% | 0.08 | 0.05 | -0.06 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912P00014500 | 14.50 | 0.02 | 0.03 | 0.02 | 166 | 323 | 157.94% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| LCID20250912P00015000 | 15.00 | 0.02 | 0.03 | 0.03 | 263 | 431 | 149.82% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| LCID20250912P00015500 | 15.50 | 0.04 | 0.06 | 0.04 | 3 | 129 | 139.33% | -0.04 | 0.04 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00016000 | 16.00 | 0.04 | 0.05 | 0.06 | 21 | 402 | 127.18% | -0.06 | 0.05 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00016500 | 16.50 | 0.00 | 0.10 | 0.06 | 93 | 189 | 117.81% | -0.08 | 0.07 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00017000 | 17.00 | 0.07 | 0.08 | 0.09 | 118 | 561 | 104.20% | -0.10 | 0.10 | -0.05 | 0.00 | -0.00 |
| LCID20250912P00017500 | 17.50 | 0.10 | 0.13 | 0.12 | 431 | 417 | 94.19% | -0.14 | 0.14 | -0.06 | 0.00 | -0.00 |
| LCID20250912P00018000 | 18.00 | 0.14 | 0.16 | 0.16 | 659 | 589 | 86.59% | -0.21 | 0.19 | -0.07 | 0.01 | -0.00 |
| LCID20250912P00018500 | 18.50 | 0.23 | 0.26 | 0.27 | 392 | 555 | 82.98% | -0.32 | 0.25 | -0.09 | 0.01 | -0.00 |
| LCID20250912P00019000 | 19.00 | 0.35 | 0.44 | 0.55 | 216 | 278 | 81.76% | -0.45 | 0.28 | -0.10 | 0.01 | -0.00 |
| LCID20250912P00019500 | 19.50 | 0.66 | 0.70 | 0.77 | 251 | 23 | 86.61% | -0.58 | 0.26 | -0.11 | 0.01 | -0.00 |
| LCID20250912P00020000 | 20.00 | 1.00 | 1.08 | 1.18 | 167 | 249 | 93.54% | -0.69 | 0.21 | -0.10 | 0.01 | -0.00 |
| LCID20250912P00020500 | 20.50 | 1.33 | 1.49 | 1.76 | 85 | 2 | 101.69% | -0.76 | 0.17 | -0.09 | 0.01 | -0.00 |
| LCID20250912P00021000 | 21.00 | 1.83 | 2.15 | 2.06 | 68 | 3 | 110.10% | -0.81 | 0.14 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00021500 | 21.50 | 2.24 | 2.47 | 2.54 | 38 | 1 | 122.08% | -0.84 | 0.11 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00022000 | 22.00 | 2.78 | 2.99 | 3.00 | 149 | 1 | 120.88% | -0.88 | 0.09 | -0.06 | 0.00 | -0.00 |
| LCID20250912P00022500 | 22.50 | 3.25 | 4.40 | 3.45 | 14 | 15 | 142.18% | -0.88 | 0.08 | -0.07 | 0.00 | -0.00 |
| LCID20250912P00023000 | 23.00 | 3.80 | 3.95 | 3.75 | 43 | 0 | 155.54% | -0.89 | 0.07 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00023500 | 23.50 | 4.25 | 4.45 | 4.35 | 44 | 0 | 168.33% | -0.89 | 0.06 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00024000 | 24.00 | 4.75 | 4.95 | 5.10 | 59 | 13 | 180.60% | -0.90 | 0.05 | -0.08 | 0.00 | -0.00 |
