Utgång
Puts
för September 09, 2025
Calls
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912P00123000 | 123.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 63.39% | -0.10 | 0.02 | -0.21 | 0.02 | -0.00 |
| EMR20250912P00124000 | 124.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 83.00% | -0.19 | 0.03 | -0.45 | 0.03 | -0.00 |
| EMR20250912P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 77.23% | -0.21 | 0.03 | -0.45 | 0.03 | -0.00 |
| EMR20250912P00126000 | 126.00 | 0.00 | 0.55 | 0.00 | 0 | 2 | 31.69% | -0.05 | 0.03 | -0.05 | 0.01 | -0.00 |
| EMR20250912P00127000 | 127.00 | 0.05 | 0.70 | 0.00 | 0 | 14 | 32.14% | -0.09 | 0.04 | -0.09 | 0.02 | -0.00 |
| EMR20250912P00128000 | 128.00 | 0.10 | 2.10 | 0.00 | 0 | 5 | 29.58% | -0.12 | 0.05 | -0.11 | 0.02 | -0.00 |
| EMR20250912P00129000 | 129.00 | 0.20 | 0.40 | 0.33 | 1 | 15 | 27.85% | -0.17 | 0.07 | -0.14 | 0.03 | -0.00 |
| EMR20250912P00130000 | 130.00 | 0.35 | 0.55 | 0.00 | 0 | 26 | 26.84% | -0.25 | 0.10 | -0.18 | 0.04 | -0.00 |
| EMR20250912P00131000 | 131.00 | 0.60 | 0.80 | 0.00 | 0 | 2 | 25.58% | -0.35 | 0.12 | -0.20 | 0.04 | -0.00 |
| EMR20250912P00132000 | 132.00 | 0.90 | 1.80 | 1.15 | 3 | 10 | 25.19% | -0.47 | 0.13 | -0.22 | 0.05 | -0.00 |
| EMR20250912P00133000 | 133.00 | 1.45 | 2.70 | 0.00 | 0 | 30 | 24.17% | -0.61 | 0.13 | -0.20 | 0.05 | -0.01 |
| EMR20250912P00134000 | 134.00 | 2.15 | 2.40 | 0.00 | 0 | 0 | 23.44% | -0.74 | 0.12 | -0.16 | 0.04 | -0.01 |
| EMR20250912P00135000 | 135.00 | 1.10 | 5.10 | 0.00 | 0 | 10 | 17.54% | -0.91 | 0.08 | -0.05 | 0.02 | -0.01 |
| EMR20250912P00136000 | 136.00 | 1.95 | 5.90 | 0.00 | 0 | 0 | 30.55% | -0.84 | 0.07 | -0.14 | 0.03 | -0.01 |
| EMR20250912P00137000 | 137.00 | 2.95 | 6.90 | 0.00 | 0 | 0 | 41.67% | -0.82 | 0.05 | -0.22 | 0.03 | -0.01 |
| EMR20250912P00138000 | 138.00 | 3.90 | 7.90 | 0.00 | 0 | 0 | 61.91% | -0.77 | 0.04 | -0.39 | 0.04 | -0.01 |
| EMR20250912P00139000 | 139.00 | 4.80 | 8.80 | 0.00 | 0 | 0 | 41.62% | -0.90 | 0.03 | -0.13 | 0.02 | -0.01 |
| EMR20250912P00140000 | 140.00 | 5.80 | 9.90 | 0.00 | 0 | 0 | 89.63% | -0.75 | 0.03 | -0.59 | 0.04 | -0.01 |
| EMR20250912P00141000 | 141.00 | 6.80 | 10.90 | 0.00 | 0 | 0 | 52.76% | -0.91 | 0.03 | -0.16 | 0.02 | -0.01 |
| EMR20250912P00142000 | 142.00 | 7.80 | 11.90 | 0.00 | 0 | 0 | 42.38% | -0.97 | 0.02 | -0.05 | 0.01 | -0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMR20250912C00123000 | 123.00 | 7.30 | 11.20 | 0.00 | 0 | 0 | 44.39% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| EMR20250912C00124000 | 124.00 | 6.30 | 10.10 | 0.00 | 0 | 0 | 40.21% | 0.96 | 0.02 | -0.05 | 0.01 | 0.01 |
| EMR20250912C00125000 | 125.00 | 5.30 | 9.20 | 0.00 | 0 | 0 | 80.89% | 0.79 | 0.03 | -0.48 | 0.04 | 0.01 |
| EMR20250912C00126000 | 126.00 | 4.20 | 8.30 | 0.00 | 0 | 5 | 45.37% | 0.88 | 0.04 | -0.17 | 0.02 | 0.01 |
| EMR20250912C00127000 | 127.00 | 3.20 | 7.20 | 0.00 | 0 | 0 | 37.97% | 0.88 | 0.04 | -0.14 | 0.02 | 0.01 |
| EMR20250912C00128000 | 128.00 | 2.30 | 6.40 | 0.00 | 0 | 0 | 28.48% | 0.89 | 0.05 | -0.10 | 0.02 | 0.01 |
| EMR20250912C00129000 | 129.00 | 1.40 | 5.60 | 0.00 | 0 | 0 | 34.23% | 0.78 | 0.07 | -0.20 | 0.04 | 0.01 |
| EMR20250912C00130000 | 130.00 | 2.05 | 2.80 | 0.00 | 0 | 9 | 27.49% | 0.75 | 0.10 | -0.18 | 0.04 | 0.01 |
| EMR20250912C00131000 | 131.00 | 1.70 | 2.05 | 0.00 | 0 | 2 | 25.57% | 0.65 | 0.12 | -0.20 | 0.04 | 0.01 |
| EMR20250912C00132000 | 132.00 | 1.15 | 1.40 | 1.35 | 2 | 114 | 25.19% | 0.53 | 0.13 | -0.22 | 0.05 | 0.01 |
| EMR20250912C00133000 | 133.00 | 0.70 | 0.95 | 0.87 | 3 | 59 | 24.72% | 0.40 | 0.13 | -0.21 | 0.05 | 0.00 |
| EMR20250912C00134000 | 134.00 | 0.05 | 0.60 | 0.40 | 4 | 21 | 24.12% | 0.27 | 0.11 | -0.17 | 0.04 | 0.00 |
| EMR20250912C00135000 | 135.00 | 0.20 | 0.35 | 0.30 | 107 | 6 | 23.70% | 0.17 | 0.09 | -0.12 | 0.03 | 0.00 |
| EMR20250912C00136000 | 136.00 | 0.10 | 0.20 | 0.15 | 1 | 95 | 22.37% | 0.08 | 0.06 | -0.06 | 0.02 | 0.00 |
| EMR20250912C00137000 | 137.00 | 0.00 | 0.60 | 0.00 | 0 | 9 | 24.97% | 0.06 | 0.04 | -0.05 | 0.01 | 0.00 |
| EMR20250912C00138000 | 138.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 65.28% | 0.25 | 0.04 | -0.42 | 0.04 | 0.00 |
| EMR20250912C00139000 | 139.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 70.45% | 0.23 | 0.04 | -0.43 | 0.04 | 0.00 |
| EMR20250912C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 30.29% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| EMR20250912C00141000 | 141.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 81.53% | 0.20 | 0.03 | -0.46 | 0.03 | 0.00 |
| EMR20250912C00142000 | 142.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 86.82% | 0.19 | 0.03 | -0.48 | 0.03 | 0.00 |
