Utgång
Puts
för September 10, 2025
Calls
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEM20250912P00047000 | 47.00 | 0.00 | 0.07 | 0.00 | 0 | 51 | 51.78% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| EEM20250912P00047500 | 47.50 | 0.00 | 0.21 | 0.00 | 0 | 588 | 46.52% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| EEM20250912P00048000 | 48.00 | 0.00 | 0.07 | 0.00 | 0 | 108 | 41.25% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| EEM20250912P00048500 | 48.50 | 0.00 | 0.07 | 0.01 | 24 | 1,102 | 35.98% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| EEM20250912P00049000 | 49.00 | 0.00 | 0.02 | 0.00 | 0 | 551 | 30.67% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| EEM20250912P00049500 | 49.50 | 0.00 | 0.02 | 0.02 | 19 | 5,482 | 30.06% | -0.03 | 0.06 | -0.01 | 0.00 | -0.00 |
| EEM20250912P00050000 | 50.00 | 0.01 | 0.02 | 0.02 | 4 | 11,391 | 23.85% | -0.04 | 0.10 | -0.01 | 0.00 | -0.00 |
| EEM20250912P00050500 | 50.50 | 0.02 | 0.04 | 0.03 | 4 | 152 | 21.22% | -0.09 | 0.20 | -0.03 | 0.01 | -0.00 |
| EEM20250912P00051000 | 51.00 | 0.06 | 0.08 | 0.07 | 3,115 | 2,527 | 17.61% | -0.20 | 0.41 | -0.05 | 0.01 | -0.00 |
| EEM20250912P00051500 | 51.50 | 0.19 | 0.28 | 0.20 | 1,544 | 11 | 15.78% | -0.45 | 0.65 | -0.07 | 0.02 | -0.00 |
| EEM20250912P00052000 | 52.00 | 0.43 | 0.64 | 0.00 | 0 | 0 | 14.96% | -0.77 | 0.54 | -0.05 | 0.01 | -0.00 |
| EEM20250912P00052500 | 52.50 | 0.87 | 1.03 | 0.00 | 0 | 0 | 14.68% | -0.96 | 0.20 | -0.01 | 0.00 | -0.00 |
| EEM20250912P00053000 | 53.00 | 0.55 | 2.25 | 0.00 | 0 | 0 | 25.65% | -0.93 | 0.15 | -0.03 | 0.01 | -0.00 |
| EEM20250912P00053500 | 53.50 | 1.89 | 1.99 | 0.00 | 0 | 0 | 28.13% | -0.96 | 0.08 | -0.02 | 0.00 | -0.00 |
| EEM20250912P00054000 | 54.00 | 2.39 | 2.59 | 0.00 | 0 | 0 | 37.00% | -0.95 | 0.07 | -0.03 | 0.00 | -0.00 |
| EEM20250912P00054500 | 54.50 | 2.77 | 3.15 | 0.00 | 0 | 0 | 48.95% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| EEM20250912P00055000 | 55.00 | 3.35 | 3.70 | 0.00 | 0 | 0 | 51.42% | -0.95 | 0.05 | -0.03 | 0.00 | -0.00 |
| EEM20250912P00056000 | 56.00 | 3.95 | 5.60 | 0.00 | 0 | 0 | 51.34% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| EEM20250912P00057000 | 57.00 | 5.35 | 5.90 | 0.00 | 0 | 0 | 86.48% | -0.94 | 0.04 | -0.08 | 0.00 | -0.00 |
| EEM20250912P00058000 | 58.00 | 6.15 | 6.70 | 0.00 | 0 | 0 | 69.54% | -0.99 | 0.01 | -0.01 | 0.00 | -0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEM20250912C00047000 | 47.00 | 4.50 | 4.65 | 0.00 | 0 | 5 | 67.98% | 0.97 | 0.03 | -0.03 | 0.00 | 0.00 |
| EEM20250912C00047500 | 47.50 | 4.00 | 4.15 | 0.00 | 0 | 0 | 49.07% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| EEM20250912C00048000 | 48.00 | 3.50 | 3.65 | 3.74 | 37 | 40 | 54.87% | 0.96 | 0.04 | -0.03 | 0.00 | 0.00 |
| EEM20250912C00048500 | 48.50 | 3.00 | 3.15 | 0.00 | 0 | 7 | 48.26% | 0.96 | 0.05 | -0.03 | 0.00 | 0.00 |
| EEM20250912C00049000 | 49.00 | 2.42 | 2.63 | 2.74 | 1 | 63 | 41.59% | 0.95 | 0.06 | -0.03 | 0.00 | 0.00 |
| EEM20250912C00049500 | 49.50 | 2.04 | 2.14 | 0.00 | 0 | 2,006 | 34.82% | 0.94 | 0.08 | -0.03 | 0.00 | 0.00 |
| EEM20250912C00050000 | 50.00 | 0.85 | 1.64 | 0.00 | 0 | 6,772 | 20.89% | 0.98 | 0.07 | -0.01 | 0.00 | 0.00 |
| EEM20250912C00050500 | 50.50 | 1.03 | 1.23 | 1.28 | 19 | 6,630 | 21.51% | 0.90 | 0.20 | -0.03 | 0.01 | 0.00 |
| EEM20250912C00051000 | 51.00 | 0.57 | 0.73 | 0.65 | 3,515 | 17,199 | 17.78% | 0.80 | 0.41 | -0.05 | 0.01 | 0.00 |
| EEM20250912C00051500 | 51.50 | 0.26 | 0.36 | 0.28 | 1,530 | 272 | 16.25% | 0.55 | 0.63 | -0.07 | 0.02 | 0.00 |
| EEM20250912C00052000 | 52.00 | 0.07 | 0.13 | 0.07 | 259 | 8,330 | 15.70% | 0.24 | 0.51 | -0.05 | 0.01 | 0.00 |
| EEM20250912C00052500 | 52.50 | 0.01 | 0.03 | 0.00 | 0 | 2,888 | 15.35% | 0.06 | 0.20 | -0.01 | 0.00 | 0.00 |
| EEM20250912C00053000 | 53.00 | 0.00 | 0.02 | 0.00 | 0 | 3 | 17.85% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00053500 | 53.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 22.95% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00054000 | 54.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 27.86% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00054500 | 54.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 32.62% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00055000 | 55.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 37.25% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00056000 | 56.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 46.19% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00057000 | 57.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 54.77% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| EEM20250912C00058000 | 58.00 | 0.00 | 0.07 | 0.00 | 0 | 0 | 63.05% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
