Utgång
Puts
för December 19, 2025
Calls
för December 19, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBT20260618P00000500 | 0.50 | 0.40 | 0.45 | 0.40 | 15 | 161 | 318.37% | -0.08 | 0.09 | -0.00 | 0.00 | -0.00 |
| IRBT20260618P00001000 | 1.00 | 0.85 | 0.95 | 0.90 | 62 | 27,999 | 319.82% | -0.12 | 0.11 | -0.00 | 0.00 | -0.00 |
| IRBT20260618P00001500 | 1.50 | 1.20 | 1.40 | 0.00 | 0 | 1 | 360.26% | -0.11 | 0.10 | -0.00 | 0.00 | -0.01 |
| IRBT20260618P00002000 | 2.00 | 1.85 | 1.95 | 1.85 | 33 | 8,672 | 390.56% | -0.11 | 0.10 | -0.00 | 0.00 | -0.01 |
| IRBT20260618P00003000 | 3.00 | 2.25 | 2.90 | 2.76 | 1 | 2,060 | 436.58% | -0.10 | 0.09 | -0.00 | 0.00 | -0.01 |
| IRBT20260618P00004000 | 4.00 | 3.30 | 4.00 | 0.00 | 0 | 2,587 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IRBT20260618P00005000 | 5.00 | 4.10 | 4.90 | 4.80 | 2 | 478 | 503.08% | -0.08 | 0.09 | -0.00 | 0.00 | -0.01 |
| IRBT20260618P00006000 | 6.00 | 5.20 | 6.00 | 0.00 | 0 | 315 | 530.27% | -0.08 | 0.09 | -0.00 | 0.00 | -0.01 |
| IRBT20260618P00007000 | 7.00 | 6.10 | 7.00 | 0.00 | 0 | 20 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IRBT20260618P00008000 | 8.00 | 7.10 | 8.00 | 0.00 | 0 | 5 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IRBT20260618P00009000 | 9.00 | 8.20 | 9.00 | 0.00 | 0 | 4 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IRBT20260618P00010000 | 10.00 | 9.10 | 10.10 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| IRBT20260618P00011000 | 11.00 | 10.20 | 11.00 | 0.00 | 0 | 43 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IRBT20260618C00000500 | 0.50 | 0.05 | 0.35 | 0.00 | 0 | 33 | 340.23% | 0.61 | 0.52 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00001000 | 1.00 | 0.10 | 0.15 | 0.11 | 139 | 652 | 314.95% | 0.42 | 0.43 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00001500 | 1.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 664.95% | 0.70 | 0.14 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00002000 | 2.00 | 0.00 | 0.10 | 0.10 | 40 | 570 | 268.16% | 0.20 | 0.31 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00003000 | 3.00 | 0.00 | 0.05 | 0.06 | 20 | 267 | 294.40% | 0.19 | 0.25 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00004000 | 4.00 | 0.00 | 0.05 | 0.05 | 30 | 2,733 | 265.50% | 0.11 | 0.19 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00005000 | 5.00 | 0.00 | 0.05 | 0.05 | 14 | 692 | 277.44% | 0.10 | 0.17 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00006000 | 6.00 | 0.00 | 0.05 | 0.20 | 9 | 78 | 286.94% | 0.10 | 0.16 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00007000 | 7.00 | 0.00 | 0.05 | 0.05 | 1 | 29 | 294.71% | 0.10 | 0.15 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 301.34% | 0.10 | 0.15 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 25 | 306.95% | 0.10 | 0.14 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 407 | 312.20% | 0.10 | 0.14 | -0.00 | 0.00 | 0.00 |
| IRBT20260618C00011000 | 11.00 | 0.00 | 0.05 | 0.05 | 3 | 198 | 316.66% | 0.10 | 0.14 | -0.00 | 0.00 | 0.00 |
