Utgång
Puts
för September 11, 2025
Calls
för September 11, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JCI20250919P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 203 | 82.88% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| JCI20250919P00082500 | 82.50 | 0.00 | 0.65 | 0.00 | 0 | 588 | 114.81% | -0.05 | 0.01 | -0.11 | 0.02 | -0.00 |
| JCI20250919P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 192 | 104.40% | -0.05 | 0.01 | -0.10 | 0.02 | -0.00 |
| JCI20250919P00087500 | 87.50 | 0.00 | 1.80 | 0.00 | 0 | 842 | 117.25% | -0.10 | 0.01 | -0.19 | 0.03 | -0.00 |
| JCI20250919P00090000 | 90.00 | 0.00 | 2.15 | 0.00 | 0 | 239 | 84.09% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| JCI20250919P00092500 | 92.50 | 0.00 | 1.15 | 0.00 | 0 | 567 | 82.56% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| JCI20250919P00095000 | 95.00 | 0.00 | 1.30 | 0.00 | 0 | 63 | 71.88% | -0.10 | 0.02 | -0.12 | 0.03 | -0.00 |
| JCI20250919P00097500 | 97.50 | 0.00 | 1.20 | 0.00 | 0 | 67 | 58.74% | -0.11 | 0.02 | -0.11 | 0.03 | -0.00 |
| JCI20250919P00100000 | 100.00 | 0.00 | 0.25 | 0.08 | 1 | 2,976 | 30.48% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| JCI20250919P00105000 | 105.00 | 0.50 | 0.75 | 0.57 | 9 | 2,043 | 26.95% | -0.22 | 0.07 | -0.08 | 0.05 | -0.01 |
| JCI20250919P00110000 | 110.00 | 1.90 | 4.00 | 0.00 | 0 | 704 | 23.40% | -0.67 | 0.10 | -0.09 | 0.06 | -0.02 |
| JCI20250919P00115000 | 115.00 | 5.10 | 8.80 | 0.00 | 0 | 14 | 25.66% | -0.94 | 0.03 | -0.03 | 0.02 | -0.02 |
| JCI20250919P00120000 | 120.00 | 10.00 | 13.70 | 0.00 | 0 | 0 | 39.57% | -0.96 | 0.01 | -0.03 | 0.01 | -0.03 |
| JCI20250919P00125000 | 125.00 | 15.00 | 18.70 | 0.00 | 0 | 0 | 37.91% | -0.99 | 0.00 | -0.00 | 0.00 | -0.03 |
| JCI20250919P00130000 | 130.00 | 20.00 | 23.90 | 0.00 | 0 | 0 | 110.04% | -0.85 | 0.01 | -0.25 | 0.04 | -0.02 |
| JCI20250919P00135000 | 135.00 | 25.10 | 28.90 | 0.00 | 0 | 0 | 59.63% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| JCI20250919P00140000 | 140.00 | 30.20 | 33.90 | 0.00 | 0 | 0 | 69.85% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| JCI20250919P00145000 | 145.00 | 35.20 | 38.90 | 0.00 | 0 | 0 | 79.65% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| JCI20250919P00150000 | 150.00 | 40.00 | 43.90 | 0.00 | 0 | 0 | 99.26% | -0.98 | 0.00 | -0.03 | 0.01 | -0.03 |
| JCI20250919P00155000 | 155.00 | 45.20 | 48.90 | 0.00 | 0 | 0 | 98.02% | -0.99 | 0.00 | -0.01 | 0.00 | -0.03 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| JCI20250919C00080000 | 80.00 | 26.60 | 29.30 | 0.00 | 0 | 1,371 | 110.74% | 0.97 | 0.00 | -0.06 | 0.01 | 0.01 |
| JCI20250919C00082500 | 82.50 | 25.20 | 25.90 | 0.00 | 0 | 118 | 88.15% | 0.99 | 0.00 | -0.03 | 0.01 | 0.01 |
| JCI20250919C00085000 | 85.00 | 21.70 | 23.40 | 23.40 | 2 | 302 | 79.59% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| JCI20250919C00087500 | 87.50 | 19.40 | 21.10 | 0.00 | 0 | 104 | 77.50% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| JCI20250919C00090000 | 90.00 | 17.50 | 20.10 | 0.00 | 0 | 530 | 79.77% | 0.95 | 0.01 | -0.08 | 0.02 | 0.01 |
| JCI20250919C00092500 | 92.50 | 15.30 | 15.90 | 0.00 | 0 | 660 | 63.96% | 0.96 | 0.01 | -0.06 | 0.01 | 0.01 |
| JCI20250919C00095000 | 95.00 | 12.80 | 13.40 | 0.00 | 0 | 360 | 54.99% | 0.95 | 0.01 | -0.05 | 0.02 | 0.01 |
| JCI20250919C00097500 | 97.50 | 10.30 | 10.90 | 0.00 | 0 | 385 | 45.79% | 0.94 | 0.02 | -0.05 | 0.02 | 0.01 |
| JCI20250919C00100000 | 100.00 | 6.90 | 8.50 | 8.55 | 3 | 308 | 41.33% | 0.91 | 0.03 | -0.07 | 0.03 | 0.01 |
| JCI20250919C00105000 | 105.00 | 2.00 | 4.00 | 4.43 | 1 | 1,128 | 19.06% | 0.87 | 0.07 | -0.04 | 0.04 | 0.01 |
| JCI20250919C00110000 | 110.00 | 0.75 | 0.95 | 1.12 | 15 | 3,268 | 26.95% | 0.35 | 0.09 | -0.10 | 0.06 | 0.01 |
| JCI20250919C00115000 | 115.00 | 0.00 | 0.15 | 0.00 | 0 | 1,376 | 25.65% | 0.06 | 0.03 | -0.03 | 0.02 | 0.00 |
| JCI20250919C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 237 | 31.50% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| JCI20250919C00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 36 | 77.64% | 0.12 | 0.02 | -0.15 | 0.03 | 0.00 |
| JCI20250919C00130000 | 130.00 | 0.00 | 1.60 | 0.00 | 0 | 14 | 95.58% | 0.11 | 0.01 | -0.18 | 0.03 | 0.00 |
| JCI20250919C00135000 | 135.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 97.39% | 0.07 | 0.01 | -0.13 | 0.02 | 0.00 |
| JCI20250919C00140000 | 140.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 109.35% | 0.07 | 0.01 | -0.13 | 0.02 | 0.00 |
| JCI20250919C00145000 | 145.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 120.60% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| JCI20250919C00150000 | 150.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 131.23% | 0.06 | 0.01 | -0.14 | 0.02 | 0.00 |
| JCI20250919C00155000 | 155.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 141.32% | 0.06 | 0.00 | -0.14 | 0.02 | 0.00 |
