Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICLR20250919C00125000 | 125.00 | 46.70 | 50.20 | 0.00 | 0 | 1 | 288.15% | 0.92 | 0.00 | -1.06 | 0.02 | 0.01 |
| ICLR20250919C00130000 | 130.00 | 41.70 | 45.20 | 0.00 | 0 | 0 | 249.37% | 0.92 | 0.00 | -0.90 | 0.02 | 0.01 |
| ICLR20250919C00135000 | 135.00 | 36.70 | 40.20 | 0.00 | 0 | 0 | 208.22% | 0.92 | 0.00 | -0.71 | 0.02 | 0.01 |
| ICLR20250919C00140000 | 140.00 | 31.70 | 35.20 | 0.00 | 0 | 2 | 184.72% | 0.92 | 0.01 | -0.69 | 0.02 | 0.01 |
| ICLR20250919C00145000 | 145.00 | 26.70 | 30.20 | 0.00 | 0 | 0 | 161.61% | 0.90 | 0.01 | -0.67 | 0.03 | 0.01 |
| ICLR20250919C00150000 | 150.00 | 22.70 | 25.20 | 0.00 | 0 | 6 | 76.35% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| ICLR20250919C00155000 | 155.00 | 16.70 | 20.10 | 18.85 | 5 | 7 | 118.93% | 0.87 | 0.01 | -0.65 | 0.03 | 0.01 |
| ICLR20250919C00160000 | 160.00 | 11.90 | 15.40 | 0.00 | 0 | 10 | 54.74% | 0.96 | 0.01 | -0.11 | 0.02 | 0.01 |
| ICLR20250919C00165000 | 165.00 | 7.00 | 10.80 | 0.00 | 0 | 15 | 52.58% | 0.87 | 0.03 | -0.28 | 0.03 | 0.01 |
| ICLR20250919C00170000 | 170.00 | 3.20 | 7.00 | 0.00 | 0 | 36 | 57.16% | 0.68 | 0.04 | -0.58 | 0.06 | 0.01 |
| ICLR20250919C00175000 | 175.00 | 0.70 | 2.40 | 0.00 | 0 | 63 | 47.24% | 0.45 | 0.05 | -0.54 | 0.06 | 0.01 |
| ICLR20250919C00180000 | 180.00 | 0.00 | 1.00 | 0.00 | 0 | 432 | 45.35% | 0.21 | 0.04 | -0.35 | 0.05 | 0.00 |
| ICLR20250919C00185000 | 185.00 | 0.00 | 1.50 | 0.00 | 0 | 520 | 54.42% | 0.11 | 0.02 | -0.25 | 0.03 | 0.00 |
| ICLR20250919C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 62 | 67.57% | 0.08 | 0.01 | -0.23 | 0.02 | 0.00 |
| ICLR20250919C00195000 | 195.00 | 0.00 | 0.95 | 0.00 | 0 | 25 | 82.16% | 0.07 | 0.01 | -0.24 | 0.02 | 0.00 |
| ICLR20250919C00200000 | 200.00 | 0.00 | 1.10 | 0.00 | 0 | 562 | 99.67% | 0.07 | 0.01 | -0.29 | 0.02 | 0.00 |
| ICLR20250919C00210000 | 210.00 | 0.00 | 0.95 | 0.00 | 0 | 779 | 121.21% | 0.05 | 0.01 | -0.26 | 0.02 | 0.00 |
| ICLR20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 150.90% | 0.05 | 0.00 | -0.33 | 0.02 | 0.00 |
| ICLR20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 117 | 204.20% | 0.08 | 0.00 | -0.68 | 0.02 | 0.00 |
| ICLR20250919C00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 694 | 193.59% | 0.04 | 0.00 | -0.35 | 0.01 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ICLR20250919P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 209.66% | -0.03 | 0.00 | -0.33 | 0.01 | -0.00 |
| ICLR20250919P00130000 | 130.00 | 0.00 | 1.15 | 0.00 | 0 | 20 | 180.32% | -0.03 | 0.00 | -0.27 | 0.01 | -0.00 |
| ICLR20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 167.94% | -0.04 | 0.00 | -0.32 | 0.01 | -0.00 |
| ICLR20250919P00140000 | 140.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 159.58% | -0.06 | 0.00 | -0.43 | 0.02 | -0.00 |
| ICLR20250919P00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 6 | 128.15% | -0.05 | 0.01 | -0.31 | 0.02 | -0.00 |
| ICLR20250919P00150000 | 150.00 | 0.00 | 0.20 | 0.00 | 0 | 327 | 81.10% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| ICLR20250919P00155000 | 155.00 | 0.00 | 0.95 | 0.00 | 0 | 301 | 84.52% | -0.06 | 0.01 | -0.24 | 0.02 | -0.00 |
| ICLR20250919P00160000 | 160.00 | 0.00 | 0.80 | 0.00 | 0 | 14 | 62.37% | -0.07 | 0.01 | -0.19 | 0.02 | -0.00 |
| ICLR20250919P00165000 | 165.00 | 0.00 | 1.85 | 0.00 | 0 | 281 | 60.42% | -0.17 | 0.03 | -0.39 | 0.04 | -0.00 |
| ICLR20250919P00170000 | 170.00 | 0.25 | 3.80 | 0.00 | 0 | 247 | 52.89% | -0.31 | 0.04 | -0.53 | 0.06 | -0.00 |
| ICLR20250919P00175000 | 175.00 | 1.70 | 5.50 | 0.00 | 0 | 414 | 50.38% | -0.55 | 0.05 | -0.58 | 0.06 | -0.01 |
| ICLR20250919P00180000 | 180.00 | 5.50 | 9.10 | 0.00 | 0 | 21 | 48.91% | -0.78 | 0.04 | -0.41 | 0.05 | -0.01 |
| ICLR20250919P00185000 | 185.00 | 10.20 | 13.60 | 0.00 | 0 | 2 | 82.36% | -0.79 | 0.02 | -0.65 | 0.05 | -0.01 |
| ICLR20250919P00190000 | 190.00 | 14.90 | 18.50 | 0.00 | 0 | 7 | 102.17% | -0.82 | 0.02 | -0.71 | 0.04 | -0.01 |
| ICLR20250919P00195000 | 195.00 | 20.00 | 23.40 | 0.00 | 0 | 0 | 117.67% | -0.85 | 0.01 | -0.72 | 0.04 | -0.01 |
| ICLR20250919P00200000 | 200.00 | 25.10 | 28.40 | 0.00 | 0 | 0 | 140.03% | -0.85 | 0.01 | -0.83 | 0.04 | -0.01 |
| ICLR20250919P00210000 | 210.00 | 35.00 | 38.40 | 0.00 | 0 | 0 | 161.76% | -0.89 | 0.01 | -0.76 | 0.03 | -0.01 |
| ICLR20250919P00220000 | 220.00 | 44.90 | 48.40 | 0.00 | 0 | 0 | 185.50% | -0.91 | 0.01 | -0.74 | 0.03 | -0.01 |
| ICLR20250919P00230000 | 230.00 | 55.00 | 58.40 | 0.00 | 0 | 0 | 214.53% | -0.91 | 0.00 | -0.82 | 0.03 | -0.01 |
| ICLR20250919P00240000 | 240.00 | 65.00 | 68.40 | 0.00 | 0 | 0 | 242.13% | -0.91 | 0.00 | -0.89 | 0.02 | -0.01 |
