Utgång
Calls
för September 08, 2025
Puts
för September 08, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912C00647500 | 647.50 | 23.30 | 29.40 | 0.00 | 0 | 0 | 36.07% | 0.84 | 0.01 | -0.76 | 0.17 | 0.06 |
| INTU20250912C00650000 | 650.00 | 22.30 | 23.80 | 23.10 | 3 | 17 | 27.03% | 0.88 | 0.01 | -0.45 | 0.14 | 0.06 |
| INTU20250912C00652500 | 652.50 | 19.20 | 22.60 | 20.95 | 2 | 0 | 28.24% | 0.84 | 0.01 | -0.59 | 0.17 | 0.06 |
| INTU20250912C00655000 | 655.00 | 17.00 | 22.50 | 0.00 | 0 | 4 | 27.96% | 0.81 | 0.01 | -0.67 | 0.19 | 0.06 |
| INTU20250912C00657500 | 657.50 | 15.70 | 17.20 | 21.01 | 6 | 17 | 25.08% | 0.80 | 0.02 | -0.63 | 0.20 | 0.06 |
| INTU20250912C00660000 | 660.00 | 14.10 | 15.00 | 13.64 | 2 | 23 | 25.19% | 0.75 | 0.02 | -0.72 | 0.22 | 0.05 |
| INTU20250912C00662500 | 662.50 | 12.30 | 13.30 | 0.00 | 0 | 16 | 27.26% | 0.69 | 0.02 | -0.88 | 0.25 | 0.05 |
| INTU20250912C00665000 | 665.00 | 10.50 | 11.30 | 12.20 | 6 | 29 | 24.38% | 0.66 | 0.02 | -0.82 | 0.26 | 0.05 |
| INTU20250912C00667500 | 667.50 | 8.80 | 9.70 | 0.00 | 0 | 45 | 24.05% | 0.61 | 0.02 | -0.86 | 0.27 | 0.04 |
| INTU20250912C00670000 | 670.00 | 7.40 | 8.10 | 8.40 | 22 | 81 | 23.74% | 0.55 | 0.02 | -0.88 | 0.28 | 0.04 |
| INTU20250912C00672500 | 672.50 | 6.10 | 7.00 | 7.51 | 56 | 26 | 23.70% | 0.49 | 0.02 | -0.89 | 0.28 | 0.04 |
| INTU20250912C00675000 | 675.00 | 4.80 | 5.40 | 5.20 | 14 | 84 | 23.26% | 0.43 | 0.02 | -0.86 | 0.28 | 0.03 |
| INTU20250912C00677500 | 677.50 | 3.80 | 4.30 | 4.81 | 23 | 0 | 22.81% | 0.37 | 0.02 | -0.80 | 0.27 | 0.03 |
| INTU20250912C00680000 | 680.00 | 3.00 | 3.70 | 3.30 | 16 | 162 | 22.74% | 0.31 | 0.02 | -0.74 | 0.25 | 0.02 |
| INTU20250912C00682500 | 682.50 | 2.30 | 2.75 | 3.00 | 5 | 0 | 22.29% | 0.26 | 0.02 | -0.65 | 0.23 | 0.02 |
| INTU20250912C00685000 | 685.00 | 1.75 | 2.10 | 2.40 | 21 | 31 | 22.72% | 0.22 | 0.02 | -0.59 | 0.21 | 0.02 |
| INTU20250912C00687500 | 687.50 | 1.35 | 1.65 | 1.80 | 4 | 0 | 22.94% | 0.18 | 0.02 | -0.52 | 0.18 | 0.01 |
| INTU20250912C00690000 | 690.00 | 1.05 | 1.30 | 1.16 | 60 | 196 | 23.11% | 0.14 | 0.01 | -0.44 | 0.16 | 0.01 |
| INTU20250912C00692500 | 692.50 | 0.75 | 1.00 | 0.90 | 18 | 0 | 23.47% | 0.11 | 0.01 | -0.38 | 0.14 | 0.01 |
| INTU20250912C00695000 | 695.00 | 0.55 | 0.80 | 0.76 | 2 | 65 | 23.82% | 0.09 | 0.01 | -0.32 | 0.12 | 0.01 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250912P00647500 | 647.50 | 0.65 | 0.90 | 0.76 | 20 | 21 | 26.65% | -0.09 | 0.01 | -0.36 | 0.12 | -0.01 |
| INTU20250912P00650000 | 650.00 | 0.85 | 1.10 | 0.95 | 30 | 40 | 26.14% | -0.11 | 0.01 | -0.42 | 0.14 | -0.01 |
| INTU20250912P00652500 | 652.50 | 1.10 | 1.70 | 1.17 | 11 | 31 | 25.80% | -0.14 | 0.01 | -0.49 | 0.16 | -0.01 |
| INTU20250912P00655000 | 655.00 | 1.40 | 1.70 | 1.57 | 38 | 59 | 25.24% | -0.17 | 0.01 | -0.55 | 0.18 | -0.01 |
| INTU20250912P00657500 | 657.50 | 1.80 | 2.05 | 1.90 | 15 | 11 | 24.72% | -0.20 | 0.02 | -0.61 | 0.20 | -0.01 |
| INTU20250912P00660000 | 660.00 | 2.20 | 2.70 | 2.36 | 16 | 235 | 24.29% | -0.24 | 0.02 | -0.68 | 0.22 | -0.02 |
| INTU20250912P00662500 | 662.50 | 2.80 | 3.20 | 2.80 | 13 | 23 | 23.98% | -0.29 | 0.02 | -0.75 | 0.24 | -0.02 |
| INTU20250912P00665000 | 665.00 | 3.50 | 4.40 | 5.08 | 22 | 30 | 23.49% | -0.34 | 0.02 | -0.79 | 0.26 | -0.02 |
| INTU20250912P00667500 | 667.50 | 4.30 | 4.70 | 4.40 | 18 | 34 | 23.39% | -0.39 | 0.02 | -0.84 | 0.27 | -0.03 |
| INTU20250912P00670000 | 670.00 | 5.30 | 6.00 | 5.75 | 2 | 36 | 23.51% | -0.45 | 0.02 | -0.88 | 0.28 | -0.03 |
| INTU20250912P00672500 | 672.50 | 3.60 | 7.20 | 6.80 | 4 | 15 | 22.85% | -0.51 | 0.02 | -0.86 | 0.28 | -0.03 |
| INTU20250912P00675000 | 675.00 | 7.60 | 8.50 | 7.80 | 16 | 19 | 22.75% | -0.57 | 0.02 | -0.84 | 0.28 | -0.04 |
| INTU20250912P00677500 | 677.50 | 9.10 | 10.30 | 0.00 | 0 | 0 | 22.05% | -0.64 | 0.02 | -0.78 | 0.26 | -0.04 |
| INTU20250912P00680000 | 680.00 | 8.60 | 11.70 | 15.40 | 1 | 3 | 22.29% | -0.69 | 0.02 | -0.73 | 0.25 | -0.04 |
| INTU20250912P00682500 | 682.50 | 12.40 | 14.20 | 0.00 | 0 | 0 | 24.80% | -0.72 | 0.02 | -0.77 | 0.24 | -0.04 |
| INTU20250912P00685000 | 685.00 | 13.80 | 16.20 | 0.00 | 0 | 0 | 21.13% | -0.81 | 0.02 | -0.53 | 0.19 | -0.04 |
| INTU20250912P00687500 | 687.50 | 15.80 | 19.20 | 0.00 | 0 | 0 | 25.64% | -0.80 | 0.02 | -0.65 | 0.20 | -0.04 |
| INTU20250912P00690000 | 690.00 | 17.60 | 23.00 | 20.27 | 1 | 25 | 22.29% | -0.88 | 0.01 | -0.42 | 0.15 | -0.04 |
| INTU20250912P00692500 | 692.50 | 19.60 | 25.30 | 0.00 | 0 | 0 | 22.34% | -0.91 | 0.01 | -0.34 | 0.12 | -0.04 |
| INTU20250912P00695000 | 695.00 | 21.80 | 27.50 | 0.00 | 0 | 1 | 31.73% | -0.84 | 0.01 | -0.68 | 0.17 | -0.04 |
