Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919C00080000 | 80.00 | 45.10 | 49.40 | 0.00 | 0 | 0 | 210.83% | 0.95 | 0.00 | -0.26 | 0.02 | 0.02 |
| JAZZ20250919C00085000 | 85.00 | 40.30 | 44.40 | 0.00 | 0 | 0 | 199.33% | 0.93 | 0.00 | -0.30 | 0.03 | 0.02 |
| JAZZ20250919C00090000 | 90.00 | 35.40 | 39.40 | 0.00 | 0 | 0 | 166.40% | 0.93 | 0.00 | -0.24 | 0.03 | 0.02 |
| JAZZ20250919C00095000 | 95.00 | 30.30 | 34.50 | 0.00 | 0 | 1 | 158.10% | 0.91 | 0.01 | -0.29 | 0.03 | 0.02 |
| JAZZ20250919C00100000 | 100.00 | 25.50 | 29.50 | 27.66 | 3 | 4 | 72.35% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| JAZZ20250919C00105000 | 105.00 | 20.50 | 24.50 | 0.00 | 0 | 31 | 58.79% | 0.99 | 0.00 | -0.02 | 0.01 | 0.03 |
| JAZZ20250919C00110000 | 110.00 | 15.60 | 19.50 | 0.00 | 0 | 127 | 63.43% | 0.94 | 0.01 | -0.08 | 0.03 | 0.03 |
| JAZZ20250919C00115000 | 115.00 | 10.90 | 14.80 | 0.00 | 0 | 519 | 52.46% | 0.90 | 0.02 | -0.10 | 0.04 | 0.03 |
| JAZZ20250919C00120000 | 120.00 | 5.90 | 10.10 | 0.00 | 0 | 357 | 42.99% | 0.83 | 0.03 | -0.12 | 0.05 | 0.02 |
| JAZZ20250919C00125000 | 125.00 | 2.35 | 6.50 | 0.00 | 0 | 148 | 40.76% | 0.63 | 0.05 | -0.17 | 0.08 | 0.02 |
| JAZZ20250919C00130000 | 130.00 | 0.05 | 3.90 | 0.00 | 0 | 350 | 43.69% | 0.40 | 0.04 | -0.19 | 0.08 | 0.01 |
| JAZZ20250919C00135000 | 135.00 | 0.25 | 2.95 | 1.13 | 134 | 374 | 39.41% | 0.19 | 0.03 | -0.12 | 0.05 | 0.01 |
| JAZZ20250919C00140000 | 140.00 | 0.00 | 2.70 | 0.00 | 0 | 42 | 65.48% | 0.20 | 0.02 | -0.20 | 0.06 | 0.01 |
| JAZZ20250919C00145000 | 145.00 | 0.00 | 2.45 | 0.00 | 0 | 34 | 78.91% | 0.17 | 0.02 | -0.22 | 0.05 | 0.00 |
| JAZZ20250919C00150000 | 150.00 | 0.05 | 2.30 | 0.00 | 0 | 18 | 90.91% | 0.15 | 0.01 | -0.23 | 0.05 | 0.00 |
| JAZZ20250919C00155000 | 155.00 | 0.00 | 2.25 | 0.00 | 0 | 8 | 100.58% | 0.13 | 0.01 | -0.22 | 0.04 | 0.00 |
| JAZZ20250919C00160000 | 160.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 111.08% | 0.11 | 0.01 | -0.23 | 0.04 | 0.00 |
| JAZZ20250919C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 100.01% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| JAZZ20250919C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 108.86% | 0.06 | 0.01 | -0.13 | 0.02 | 0.00 |
| JAZZ20250919C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.47% | 0.09 | 0.01 | -0.24 | 0.03 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ20250919P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 205.34% | -0.06 | 0.00 | -0.24 | 0.02 | -0.00 |
| JAZZ20250919P00085000 | 85.00 | 0.00 | 2.20 | 0.00 | 0 | 19 | 184.28% | -0.06 | 0.00 | -0.24 | 0.02 | -0.00 |
| JAZZ20250919P00090000 | 90.00 | 0.05 | 2.20 | 0.00 | 0 | 19 | 164.06% | -0.07 | 0.00 | -0.24 | 0.03 | -0.00 |
| JAZZ20250919P00095000 | 95.00 | 0.00 | 2.25 | 0.00 | 0 | 27 | 143.71% | -0.08 | 0.01 | -0.23 | 0.03 | -0.00 |
| JAZZ20250919P00100000 | 100.00 | 0.10 | 2.30 | 0.00 | 0 | 28 | 126.30% | -0.10 | 0.01 | -0.23 | 0.03 | -0.00 |
| JAZZ20250919P00105000 | 105.00 | 0.00 | 2.35 | 0.00 | 0 | 63 | 106.24% | -0.11 | 0.01 | -0.22 | 0.04 | -0.00 |
| JAZZ20250919P00110000 | 110.00 | 0.00 | 2.40 | 0.00 | 0 | 16 | 87.81% | -0.13 | 0.01 | -0.20 | 0.04 | -0.00 |
| JAZZ20250919P00115000 | 115.00 | 0.00 | 2.75 | 0.00 | 0 | 58 | 69.75% | -0.16 | 0.02 | -0.19 | 0.05 | -0.00 |
| JAZZ20250919P00120000 | 120.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 46.00% | -0.20 | 0.03 | -0.14 | 0.06 | -0.01 |
| JAZZ20250919P00125000 | 125.00 | 0.10 | 4.40 | 0.00 | 0 | 5 | 39.62% | -0.38 | 0.05 | -0.18 | 0.08 | -0.01 |
| JAZZ20250919P00130000 | 130.00 | 2.75 | 6.70 | 0.00 | 0 | 12 | 43.03% | -0.62 | 0.05 | -0.20 | 0.08 | -0.01 |
| JAZZ20250919P00135000 | 135.00 | 6.80 | 10.80 | 0.00 | 0 | 0 | 41.74% | -0.84 | 0.04 | -0.15 | 0.05 | -0.01 |
| JAZZ20250919P00140000 | 140.00 | 11.50 | 15.50 | 0.00 | 0 | 2 | 72.89% | -0.80 | 0.02 | -0.25 | 0.06 | -0.02 |
| JAZZ20250919P00145000 | 145.00 | 16.00 | 20.30 | 0.00 | 0 | 1 | 95.25% | -0.80 | 0.02 | -0.32 | 0.06 | -0.02 |
| JAZZ20250919P00150000 | 150.00 | 21.00 | 25.20 | 0.00 | 0 | 0 | 109.38% | -0.82 | 0.01 | -0.34 | 0.05 | -0.02 |
| JAZZ20250919P00155000 | 155.00 | 25.90 | 30.20 | 0.00 | 0 | 0 | 124.45% | -0.83 | 0.01 | -0.37 | 0.05 | -0.02 |
| JAZZ20250919P00160000 | 160.00 | 30.90 | 35.10 | 0.00 | 0 | 0 | 136.77% | -0.84 | 0.01 | -0.39 | 0.05 | -0.02 |
| JAZZ20250919P00165000 | 165.00 | 35.90 | 40.10 | 0.00 | 0 | 0 | 136.92% | -0.87 | 0.01 | -0.34 | 0.04 | -0.02 |
| JAZZ20250919P00170000 | 170.00 | 40.90 | 45.10 | 0.00 | 0 | 0 | 159.30% | -0.86 | 0.01 | -0.42 | 0.05 | -0.02 |
| JAZZ20250919P00175000 | 175.00 | 45.90 | 50.10 | 0.00 | 0 | 0 | 169.71% | -0.86 | 0.01 | -0.43 | 0.04 | -0.02 |
