Utgång
Calls
för September 09, 2025
Puts
för September 09, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSM20250919C00100000 | 100.00 | 46.70 | 47.70 | 45.70 | 2 | 1,264 | 101.11% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| INSM20250919C00105000 | 105.00 | 42.20 | 42.70 | 0.00 | 0 | 1,074 | 105.83% | 0.98 | 0.00 | -0.05 | 0.01 | 0.03 |
| INSM20250919C00110000 | 110.00 | 37.20 | 37.70 | 36.90 | 23 | 1,617 | 58.24% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| INSM20250919C00115000 | 115.00 | 32.30 | 32.80 | 0.00 | 0 | 804 | 68.16% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| INSM20250919C00120000 | 120.00 | 27.30 | 27.90 | 28.71 | 2 | 1,022 | 68.13% | 0.97 | 0.00 | -0.05 | 0.02 | 0.03 |
| INSM20250919C00125000 | 125.00 | 22.40 | 23.00 | 21.55 | 1 | 661 | 53.33% | 0.97 | 0.00 | -0.03 | 0.02 | 0.03 |
| INSM20250919C00130000 | 130.00 | 17.50 | 18.00 | 18.60 | 6 | 1,744 | 42.23% | 0.97 | 0.01 | -0.03 | 0.02 | 0.03 |
| INSM20250919C00135000 | 135.00 | 12.80 | 13.20 | 14.00 | 19 | 926 | 42.53% | 0.91 | 0.02 | -0.08 | 0.04 | 0.03 |
| INSM20250919C00140000 | 140.00 | 8.20 | 8.80 | 8.66 | 230 | 1,569 | 39.42% | 0.80 | 0.03 | -0.13 | 0.07 | 0.03 |
| INSM20250919C00145000 | 145.00 | 4.70 | 5.00 | 4.71 | 51 | 502 | 35.76% | 0.64 | 0.04 | -0.17 | 0.09 | 0.02 |
| INSM20250919C00150000 | 150.00 | 2.10 | 2.40 | 2.73 | 45 | 955 | 34.92% | 0.41 | 0.05 | -0.17 | 0.10 | 0.02 |
| INSM20250919C00155000 | 155.00 | 0.70 | 1.00 | 1.05 | 6 | 161 | 33.49% | 0.20 | 0.03 | -0.12 | 0.07 | 0.01 |
| INSM20250919C00160000 | 160.00 | 0.00 | 0.45 | 0.35 | 1 | 185 | 33.13% | 0.08 | 0.02 | -0.06 | 0.04 | 0.00 |
| INSM20250919C00165000 | 165.00 | 0.00 | 0.95 | 0.38 | 1 | 1 | 45.59% | 0.08 | 0.01 | -0.08 | 0.04 | 0.00 |
| INSM20250919C00170000 | 170.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 54.70% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
| INSM20250919C00180000 | 180.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 74.83% | 0.06 | 0.01 | -0.11 | 0.03 | 0.00 |
| INSM20250919C00185000 | 185.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 99.48% | 0.10 | 0.01 | -0.21 | 0.04 | 0.00 |
| INSM20250919C00190000 | 190.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 90.27% | 0.06 | 0.00 | -0.12 | 0.03 | 0.00 |
| INSM20250919C00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 113.98% | 0.09 | 0.01 | -0.21 | 0.04 | 0.00 |
| INSM20250919C00200000 | 200.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 123.61% | 0.09 | 0.01 | -0.23 | 0.04 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INSM20250919P00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 828 | 97.63% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| INSM20250919P00105000 | 105.00 | 0.05 | 0.15 | 0.00 | 0 | 1,739 | 94.69% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| INSM20250919P00110000 | 110.00 | 0.05 | 0.15 | 0.05 | 8 | 783 | 83.21% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| INSM20250919P00115000 | 115.00 | 0.10 | 0.95 | 0.14 | 8 | 2,093 | 96.66% | -0.05 | 0.00 | -0.12 | 0.03 | -0.00 |
| INSM20250919P00120000 | 120.00 | 0.05 | 0.25 | 0.20 | 1 | 1,487 | 63.50% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| INSM20250919P00125000 | 125.00 | 0.10 | 0.75 | 0.00 | 0 | 1,196 | 58.48% | -0.04 | 0.01 | -0.06 | 0.02 | -0.00 |
| INSM20250919P00130000 | 130.00 | 0.10 | 1.10 | 0.00 | 0 | 1,907 | 45.89% | -0.04 | 0.01 | -0.05 | 0.02 | -0.00 |
| INSM20250919P00135000 | 135.00 | 0.40 | 0.60 | 0.50 | 6 | 950 | 40.71% | -0.09 | 0.02 | -0.08 | 0.04 | -0.00 |
| INSM20250919P00140000 | 140.00 | 0.75 | 1.30 | 0.80 | 22 | 171 | 36.96% | -0.18 | 0.03 | -0.12 | 0.07 | -0.01 |
| INSM20250919P00145000 | 145.00 | 2.40 | 3.80 | 1.98 | 21 | 615 | 35.56% | -0.37 | 0.04 | -0.17 | 0.09 | -0.01 |
| INSM20250919P00150000 | 150.00 | 4.60 | 5.00 | 5.55 | 2 | 156 | 34.35% | -0.60 | 0.05 | -0.17 | 0.09 | -0.02 |
| INSM20250919P00155000 | 155.00 | 7.20 | 9.00 | 0.00 | 0 | 0 | 28.41% | -0.85 | 0.04 | -0.09 | 0.06 | -0.02 |
| INSM20250919P00160000 | 160.00 | 11.60 | 14.30 | 0.00 | 0 | 0 | 45.86% | -0.85 | 0.02 | -0.14 | 0.06 | -0.02 |
| INSM20250919P00165000 | 165.00 | 15.70 | 19.80 | 0.00 | 0 | 0 | 57.09% | -0.87 | 0.02 | -0.15 | 0.05 | -0.02 |
| INSM20250919P00170000 | 170.00 | 20.80 | 24.80 | 0.00 | 0 | 0 | 65.16% | -0.90 | 0.01 | -0.14 | 0.04 | -0.02 |
| INSM20250919P00180000 | 180.00 | 30.80 | 34.80 | 0.00 | 0 | 0 | 80.73% | -0.93 | 0.01 | -0.14 | 0.03 | -0.02 |
| INSM20250919P00185000 | 185.00 | 35.80 | 39.80 | 0.00 | 0 | 0 | 108.72% | -0.88 | 0.01 | -0.27 | 0.05 | -0.03 |
| INSM20250919P00190000 | 190.00 | 40.80 | 44.80 | 42.82 | 1 | 0 | 100.12% | -0.93 | 0.01 | -0.17 | 0.03 | -0.03 |
| INSM20250919P00195000 | 195.00 | 45.80 | 49.80 | 0.00 | 0 | 0 | 107.84% | -0.93 | 0.01 | -0.17 | 0.03 | -0.03 |
| INSM20250919P00200000 | 200.00 | 50.80 | 54.80 | 0.00 | 0 | 0 | 115.25% | -0.94 | 0.00 | -0.18 | 0.03 | -0.03 |
