Utgång
Puts
för September 08, 2025
Calls
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919P00150000 | 150.00 | 0.10 | 2.65 | 0.00 | 0 | 34 | 92.10% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| DAVE20250919P00155000 | 155.00 | 0.00 | 2.95 | 0.00 | 0 | 36 | 84.26% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| DAVE20250919P00160000 | 160.00 | 0.00 | 1.35 | 0.00 | 0 | 32 | 78.84% | -0.06 | 0.00 | -0.14 | 0.04 | -0.00 |
| DAVE20250919P00165000 | 165.00 | 0.80 | 1.35 | 0.00 | 0 | 28 | 75.98% | -0.09 | 0.01 | -0.18 | 0.05 | -0.01 |
| DAVE20250919P00170000 | 170.00 | 1.25 | 2.15 | 0.00 | 0 | 34 | 73.47% | -0.12 | 0.01 | -0.22 | 0.07 | -0.01 |
| DAVE20250919P00175000 | 175.00 | 1.75 | 2.90 | 0.00 | 0 | 159 | 71.42% | -0.16 | 0.01 | -0.27 | 0.08 | -0.01 |
| DAVE20250919P00180000 | 180.00 | 2.90 | 3.80 | 3.10 | 5 | 657 | 71.20% | -0.23 | 0.01 | -0.33 | 0.10 | -0.01 |
| DAVE20250919P00185000 | 185.00 | 4.50 | 6.40 | 4.10 | 5 | 45 | 69.33% | -0.29 | 0.01 | -0.38 | 0.12 | -0.02 |
| DAVE20250919P00190000 | 190.00 | 6.30 | 7.10 | 6.50 | 15 | 201 | 69.42% | -0.37 | 0.02 | -0.42 | 0.13 | -0.02 |
| DAVE20250919P00195000 | 195.00 | 8.30 | 9.40 | 8.70 | 17 | 50 | 67.09% | -0.46 | 0.02 | -0.42 | 0.14 | -0.03 |
| DAVE20250919P00200000 | 200.00 | 11.10 | 12.10 | 11.20 | 9 | 64 | 67.92% | -0.54 | 0.02 | -0.43 | 0.14 | -0.03 |
| DAVE20250919P00210000 | 210.00 | 17.30 | 19.30 | 14.20 | 1 | 1,616 | 66.23% | -0.70 | 0.02 | -0.36 | 0.12 | -0.04 |
| DAVE20250919P00220000 | 220.00 | 25.20 | 28.00 | 26.28 | 752 | 761 | 66.10% | -0.83 | 0.01 | -0.26 | 0.09 | -0.04 |
| DAVE20250919P00230000 | 230.00 | 34.10 | 36.90 | 0.00 | 0 | 11 | 61.74% | -0.93 | 0.01 | -0.14 | 0.05 | -0.03 |
| DAVE20250919P00240000 | 240.00 | 43.60 | 47.50 | 0.00 | 0 | 13 | 91.07% | -0.89 | 0.01 | -0.27 | 0.07 | -0.04 |
| DAVE20250919P00250000 | 250.00 | 53.20 | 56.20 | 0.00 | 0 | 13 | 66.66% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| DAVE20250919P00260000 | 260.00 | 63.10 | 67.30 | 0.00 | 0 | 0 | 119.17% | -0.90 | 0.00 | -0.32 | 0.06 | -0.04 |
| DAVE20250919P00270000 | 270.00 | 73.00 | 77.00 | 0.00 | 0 | 0 | 133.91% | -0.90 | 0.00 | -0.36 | 0.06 | -0.04 |
| DAVE20250919P00280000 | 280.00 | 82.90 | 87.20 | 0.00 | 0 | 0 | 144.74% | -0.90 | 0.00 | -0.37 | 0.06 | -0.05 |
| DAVE20250919P00290000 | 290.00 | 92.90 | 97.20 | 0.00 | 0 | 0 | 154.97% | -0.91 | 0.00 | -0.38 | 0.06 | -0.05 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919C00150000 | 150.00 | 43.30 | 47.60 | 0.00 | 0 | 5 | 77.38% | 0.98 | 0.00 | -0.05 | 0.02 | 0.04 |
| DAVE20250919C00155000 | 155.00 | 38.50 | 42.80 | 0.00 | 0 | 0 | 83.11% | 0.96 | 0.00 | -0.11 | 0.03 | 0.04 |
| DAVE20250919C00160000 | 160.00 | 34.80 | 37.90 | 0.00 | 0 | 8 | 83.62% | 0.93 | 0.00 | -0.16 | 0.05 | 0.04 |
| DAVE20250919C00165000 | 165.00 | 29.30 | 33.10 | 0.00 | 0 | 6 | 71.45% | 0.93 | 0.01 | -0.14 | 0.05 | 0.05 |
| DAVE20250919C00170000 | 170.00 | 24.80 | 28.90 | 0.00 | 0 | 12 | 77.68% | 0.87 | 0.01 | -0.25 | 0.07 | 0.04 |
| DAVE20250919C00175000 | 175.00 | 21.40 | 24.90 | 0.00 | 0 | 2 | 73.71% | 0.83 | 0.01 | -0.29 | 0.09 | 0.04 |
| DAVE20250919C00180000 | 180.00 | 17.30 | 19.90 | 20.50 | 2 | 16 | 71.34% | 0.77 | 0.01 | -0.33 | 0.10 | 0.04 |
| DAVE20250919C00185000 | 185.00 | 14.50 | 16.30 | 0.00 | 0 | 172 | 69.34% | 0.71 | 0.01 | -0.37 | 0.12 | 0.04 |
| DAVE20250919C00190000 | 190.00 | 10.70 | 12.80 | 12.30 | 14 | 901 | 68.62% | 0.63 | 0.02 | -0.41 | 0.13 | 0.03 |
| DAVE20250919C00195000 | 195.00 | 7.70 | 10.30 | 9.50 | 16 | 41 | 67.79% | 0.54 | 0.02 | -0.42 | 0.14 | 0.03 |
| DAVE20250919C00200000 | 200.00 | 5.70 | 7.20 | 7.86 | 12 | 439 | 66.40% | 0.46 | 0.02 | -0.41 | 0.14 | 0.02 |
| DAVE20250919C00210000 | 210.00 | 3.50 | 4.20 | 4.00 | 121 | 1,164 | 70.55% | 0.31 | 0.01 | -0.39 | 0.12 | 0.02 |
| DAVE20250919C00220000 | 220.00 | 1.85 | 3.10 | 2.00 | 8 | 214 | 69.38% | 0.19 | 0.01 | -0.29 | 0.09 | 0.01 |
| DAVE20250919C00230000 | 230.00 | 0.75 | 1.45 | 0.00 | 0 | 102 | 66.54% | 0.10 | 0.01 | -0.17 | 0.06 | 0.01 |
| DAVE20250919C00240000 | 240.00 | 0.00 | 1.05 | 0.60 | 4 | 64 | 67.71% | 0.05 | 0.00 | -0.10 | 0.04 | 0.00 |
| DAVE20250919C00250000 | 250.00 | 0.25 | 0.85 | 0.49 | 6 | 260 | 83.51% | 0.06 | 0.00 | -0.14 | 0.04 | 0.00 |
| DAVE20250919C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 59 | 107.32% | 0.08 | 0.00 | -0.24 | 0.05 | 0.00 |
| DAVE20250919C00270000 | 270.00 | 0.10 | 2.15 | 0.00 | 0 | 178 | 117.39% | 0.07 | 0.00 | -0.24 | 0.05 | 0.00 |
| DAVE20250919C00280000 | 280.00 | 0.00 | 2.45 | 0.00 | 0 | 459 | 129.01% | 0.07 | 0.00 | -0.26 | 0.05 | 0.00 |
| DAVE20250919C00290000 | 290.00 | 0.00 | 2.45 | 0.00 | 0 | 23 | 139.08% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
