Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
XLF20250919C00049000 | 49.00 | 4.60 | 4.90 | 4.80 | 15 | 25,819 | 35.15% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
XLF20250919C00049500 | 49.50 | 4.10 | 4.60 | 0.00 | 0 | 0 | 39.47% | 0.94 | 0.04 | -0.02 | 0.01 | 0.01 |
XLF20250919C00050000 | 50.00 | 3.75 | 4.10 | 3.82 | 19 | 41,790 | 28.56% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
XLF20250919C00050500 | 50.50 | 3.10 | 3.55 | 0.00 | 0 | 3 | 31.87% | 0.93 | 0.06 | -0.02 | 0.01 | 0.01 |
XLF20250919C00051000 | 51.00 | 2.81 | 2.92 | 2.98 | 14 | 18,622 | 24.85% | 0.95 | 0.06 | -0.01 | 0.01 | 0.01 |
XLF20250919C00051500 | 51.50 | 2.27 | 2.50 | 2.54 | 2 | 19 | 16.76% | 0.97 | 0.05 | -0.00 | 0.00 | 0.01 |
XLF20250919C00052000 | 52.00 | 1.66 | 1.95 | 1.96 | 40 | 41,596 | 20.52% | 0.90 | 0.12 | -0.02 | 0.01 | 0.01 |
XLF20250919C00052500 | 52.50 | 1.32 | 1.48 | 1.48 | 60 | 543 | 17.62% | 0.86 | 0.17 | -0.02 | 0.02 | 0.01 |
XLF20250919C00053000 | 53.00 | 0.92 | 1.11 | 1.00 | 118 | 34,633 | 15.68% | 0.78 | 0.25 | -0.02 | 0.02 | 0.01 |
XLF20250919C00053500 | 53.50 | 0.55 | 0.83 | 0.58 | 1,059 | 7,614 | 14.60% | 0.64 | 0.34 | -0.03 | 0.03 | 0.01 |
XLF20250919C00054000 | 54.00 | 0.30 | 0.38 | 0.36 | 2,656 | 52,758 | 13.80% | 0.46 | 0.38 | -0.03 | 0.03 | 0.00 |
XLF20250919C00054500 | 54.50 | 0.04 | 0.17 | 0.18 | 2,147 | 1,102 | 13.37% | 0.27 | 0.33 | -0.02 | 0.03 | 0.00 |
XLF20250919C00055000 | 55.00 | 0.05 | 0.07 | 0.06 | 596 | 64,290 | 13.18% | 0.13 | 0.22 | -0.01 | 0.02 | 0.00 |
XLF20250919C00055500 | 55.50 | 0.02 | 0.03 | 0.03 | 594 | 4,153 | 13.53% | 0.06 | 0.12 | -0.01 | 0.01 | 0.00 |
XLF20250919C00056000 | 56.00 | 0.00 | 0.02 | 0.01 | 1,133 | 18,887 | 12.78% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
XLF20250919C00056500 | 56.50 | 0.00 | 0.01 | 0.00 | 0 | 17 | 15.28% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
XLF20250919C00057000 | 57.00 | 0.00 | 0.01 | 0.00 | 0 | 27,027 | 17.71% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
XLF20250919C00057500 | 57.50 | 0.00 | 0.21 | 0.00 | 0 | 0 | 20.07% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
XLF20250919C00058000 | 58.00 | 0.00 | 0.07 | 0.00 | 0 | 5,982 | 22.38% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
XLF20250919C00058500 | 58.50 | 0.00 | 0.27 | 0.00 | 0 | 0 | 24.65% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
---|---|---|---|---|---|---|---|---|---|---|---|---|
XLF20250919P00049000 | 49.00 | 0.00 | 0.22 | 0.02 | 20 | 56,959 | 32.65% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
XLF20250919P00049500 | 49.50 | 0.00 | 0.09 | 0.02 | 1 | 2,516 | 29.63% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
XLF20250919P00050000 | 50.00 | 0.00 | 0.03 | 0.02 | 16 | 86,055 | 28.89% | -0.03 | 0.03 | -0.01 | 0.01 | -0.00 |
XLF20250919P00050500 | 50.50 | 0.00 | 0.05 | 0.03 | 6 | 2,831 | 27.30% | -0.04 | 0.04 | -0.01 | 0.01 | -0.00 |
XLF20250919P00051000 | 51.00 | 0.03 | 0.05 | 0.03 | 41 | 48,891 | 23.88% | -0.05 | 0.06 | -0.01 | 0.01 | -0.00 |
XLF20250919P00051500 | 51.50 | 0.02 | 0.06 | 0.04 | 299 | 3,253 | 21.56% | -0.06 | 0.08 | -0.01 | 0.01 | -0.00 |
XLF20250919P00052000 | 52.00 | 0.05 | 0.08 | 0.07 | 1,191 | 67,293 | 19.62% | -0.10 | 0.12 | -0.02 | 0.01 | -0.00 |
XLF20250919P00052500 | 52.50 | 0.08 | 0.11 | 0.11 | 2,709 | 11,143 | 17.53% | -0.14 | 0.17 | -0.02 | 0.02 | -0.00 |
XLF20250919P00053000 | 53.00 | 0.13 | 0.19 | 0.16 | 4,758 | 28,082 | 15.85% | -0.23 | 0.25 | -0.03 | 0.02 | -0.00 |
XLF20250919P00053500 | 53.50 | 0.22 | 0.50 | 0.51 | 2,207 | 1,130 | 14.72% | -0.36 | 0.34 | -0.03 | 0.03 | -0.00 |
XLF20250919P00054000 | 54.00 | 0.29 | 0.84 | 0.49 | 1,726 | 4,722 | 14.03% | -0.55 | 0.38 | -0.03 | 0.03 | -0.00 |
XLF20250919P00054500 | 54.50 | 0.75 | 0.91 | 0.75 | 184 | 258 | 13.47% | -0.74 | 0.34 | -0.03 | 0.02 | -0.01 |
XLF20250919P00055000 | 55.00 | 1.20 | 1.36 | 1.22 | 715 | 303 | 13.89% | -0.87 | 0.23 | -0.02 | 0.02 | -0.00 |
XLF20250919P00055500 | 55.50 | 1.59 | 1.96 | 0.00 | 0 | 5 | 16.13% | -0.92 | 0.15 | -0.02 | 0.01 | -0.00 |
XLF20250919P00056000 | 56.00 | 2.09 | 4.20 | 0.00 | 0 | 2 | 20.11% | -0.93 | 0.11 | -0.02 | 0.01 | -0.00 |
XLF20250919P00056500 | 56.50 | 2.58 | 2.96 | 0.00 | 0 | 0 | 24.51% | -0.93 | 0.09 | -0.02 | 0.01 | -0.00 |
XLF20250919P00057000 | 57.00 | 3.10 | 3.45 | 0.00 | 0 | 10 | 31.86% | -0.90 | 0.08 | -0.03 | 0.01 | -0.01 |
XLF20250919P00057500 | 57.50 | 3.60 | 3.85 | 0.00 | 0 | 0 | 33.15% | -0.92 | 0.06 | -0.03 | 0.01 | -0.01 |
XLF20250919P00058000 | 58.00 | 4.10 | 4.35 | 0.00 | 0 | 0 | 40.84% | -0.90 | 0.06 | -0.04 | 0.01 | -0.01 |
XLF20250919P00058500 | 58.50 | 4.60 | 4.85 | 0.00 | 0 | 0 | 44.25% | -0.91 | 0.05 | -0.04 | 0.01 | -0.01 |