Utgång
Calls
för September 16, 2025
Puts
för September 16, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBL20250919C00160000 | 160.00 | 52.20 | 54.60 | 0.00 | 0 | 97 | 113.48% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| JBL20250919C00165000 | 165.00 | 47.20 | 48.90 | 48.05 | 1 | 400 | 100.93% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| JBL20250919C00170000 | 170.00 | 42.20 | 44.70 | 0.00 | 0 | 254 | 174.46% | 0.93 | 0.00 | -0.66 | 0.03 | 0.01 |
| JBL20250919C00175000 | 175.00 | 37.40 | 39.50 | 0.00 | 0 | 61 | 159.89% | 0.92 | 0.00 | -0.70 | 0.03 | 0.01 |
| JBL20250919C00180000 | 180.00 | 32.20 | 34.70 | 32.73 | 1 | 140 | 138.53% | 0.91 | 0.01 | -0.63 | 0.03 | 0.01 |
| JBL20250919C00185000 | 185.00 | 27.30 | 29.70 | 0.00 | 0 | 499 | 75.63% | 0.98 | 0.00 | -0.09 | 0.01 | 0.02 |
| JBL20250919C00190000 | 190.00 | 22.20 | 24.40 | 0.00 | 0 | 145 | 103.04% | 0.89 | 0.01 | -0.58 | 0.04 | 0.01 |
| JBL20250919C00195000 | 195.00 | 17.60 | 19.30 | 17.60 | 3 | 147 | 60.55% | 0.94 | 0.01 | -0.19 | 0.02 | 0.02 |
| JBL20250919C00200000 | 200.00 | 12.60 | 14.30 | 15.10 | 5 | 105 | 49.23% | 0.91 | 0.02 | -0.23 | 0.03 | 0.02 |
| JBL20250919C00210000 | 210.00 | 3.60 | 5.10 | 3.85 | 8 | 865 | 33.91% | 0.64 | 0.06 | -0.44 | 0.07 | 0.01 |
| JBL20250919C00220000 | 220.00 | 0.50 | 0.65 | 0.55 | 276 | 1,915 | 36.90% | 0.15 | 0.03 | -0.26 | 0.04 | 0.00 |
| JBL20250919C00230000 | 230.00 | 0.20 | 0.30 | 0.20 | 56 | 576 | 54.93% | 0.06 | 0.01 | -0.17 | 0.02 | 0.00 |
| JBL20250919C00240000 | 240.00 | 0.10 | 0.15 | 0.12 | 6 | 295 | 68.32% | 0.03 | 0.00 | -0.10 | 0.01 | 0.00 |
| JBL20250919C00250000 | 250.00 | 0.00 | 0.50 | 0.10 | 1 | 217 | 91.41% | 0.03 | 0.00 | -0.13 | 0.01 | 0.00 |
| JBL20250919C00260000 | 260.00 | 0.00 | 0.05 | 0.00 | 0 | 50 | 85.44% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| JBL20250919C00270000 | 270.00 | 0.00 | 1.35 | 0.00 | 0 | 2 | 158.38% | 0.06 | 0.00 | -0.46 | 0.02 | 0.00 |
| JBL20250919C00280000 | 280.00 | 0.00 | 1.55 | 0.00 | 0 | 3 | 181.58% | 0.06 | 0.00 | -0.53 | 0.02 | 0.00 |
| JBL20250919C00290000 | 290.00 | 0.00 | 1.80 | 0.00 | 0 | 8 | 205.10% | 0.06 | 0.00 | -0.62 | 0.02 | 0.00 |
| JBL20250919C00300000 | 300.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 210.60% | 0.04 | 0.00 | -0.49 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JBL20250919P00160000 | 160.00 | 0.00 | 1.00 | 0.00 | 0 | 19 | 178.72% | -0.04 | 0.00 | -0.35 | 0.02 | -0.00 |
| JBL20250919P00165000 | 165.00 | 0.00 | 1.15 | 0.00 | 0 | 74 | 166.82% | -0.04 | 0.00 | -0.39 | 0.02 | -0.00 |
| JBL20250919P00170000 | 170.00 | 0.00 | 0.05 | 0.00 | 0 | 105 | 94.50% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| JBL20250919P00175000 | 175.00 | 0.00 | 1.10 | 0.00 | 0 | 1,212 | 132.92% | -0.05 | 0.00 | -0.36 | 0.02 | -0.00 |
| JBL20250919P00180000 | 180.00 | 0.00 | 0.40 | 0.10 | 1 | 97 | 86.33% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| JBL20250919P00185000 | 185.00 | 0.00 | 0.35 | 0.13 | 12 | 349 | 80.76% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| JBL20250919P00190000 | 190.00 | 0.05 | 0.50 | 0.26 | 10 | 309 | 73.45% | -0.05 | 0.01 | -0.19 | 0.02 | -0.00 |
| JBL20250919P00195000 | 195.00 | 0.00 | 0.45 | 0.15 | 2 | 534 | 50.82% | -0.03 | 0.01 | -0.09 | 0.01 | -0.00 |
| JBL20250919P00200000 | 200.00 | 0.15 | 0.25 | 0.22 | 18 | 296 | 42.79% | -0.06 | 0.02 | -0.14 | 0.02 | -0.00 |
| JBL20250919P00210000 | 210.00 | 0.85 | 1.60 | 1.58 | 8 | 927 | 34.83% | -0.37 | 0.06 | -0.46 | 0.07 | -0.01 |
| JBL20250919P00220000 | 220.00 | 6.30 | 7.80 | 9.01 | 1 | 238 | 46.43% | -0.80 | 0.03 | -0.43 | 0.05 | -0.01 |
| JBL20250919P00230000 | 230.00 | 15.70 | 18.90 | 0.00 | 0 | 57 | 69.55% | -0.90 | 0.01 | -0.39 | 0.03 | -0.01 |
| JBL20250919P00240000 | 240.00 | 25.80 | 28.90 | 0.00 | 0 | 3 | 78.85% | -0.96 | 0.01 | -0.21 | 0.02 | -0.01 |
| JBL20250919P00250000 | 250.00 | 35.70 | 38.80 | 0.00 | 0 | 0 | 110.80% | -0.95 | 0.01 | -0.35 | 0.02 | -0.01 |
| JBL20250919P00260000 | 260.00 | 45.60 | 48.80 | 0.00 | 0 | 0 | 117.75% | -0.97 | 0.00 | -0.21 | 0.01 | -0.01 |
| JBL20250919P00270000 | 270.00 | 55.80 | 58.80 | 0.00 | 0 | 0 | 183.79% | -0.91 | 0.00 | -0.83 | 0.03 | -0.01 |
| JBL20250919P00280000 | 280.00 | 65.70 | 68.70 | 0.00 | 0 | 0 | 203.92% | -0.92 | 0.00 | -0.85 | 0.03 | -0.01 |
| JBL20250919P00290000 | 290.00 | 75.50 | 78.40 | 0.00 | 0 | 0 | 167.44% | -0.98 | 0.00 | -0.22 | 0.01 | -0.01 |
| JBL20250919P00300000 | 300.00 | 85.80 | 88.70 | 0.00 | 0 | 0 | 182.33% | -0.98 | 0.00 | -0.22 | 0.01 | -0.01 |
